3300 (株)アンビション DX ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,000 | 2,029 | 1,891 | 1,960 | 142,400 | 1,960 |
| 2025-04-03 | 2,000 | 2,054 | 1,961 | 2,035 | 109,100 | 2,035 |
| 2025-04-02 | 2,086 | 2,089 | 2,045 | 2,081 | 41,600 | 2,081 |
| 2025-04-01 | 2,161 | 2,180 | 2,083 | 2,097 | 29,200 | 2,097 |
| 2025-03-31 | 2,190 | 2,198 | 2,134 | 2,141 | 52,100 | 2,141 |
| 2025-03-28 | 2,198 | 2,270 | 2,192 | 2,220 | 57,000 | 2,220 |
| 2025-03-27 | 2,160 | 2,210 | 2,148 | 2,176 | 56,800 | 2,176 |
| 2025-03-26 | 2,150 | 2,164 | 2,131 | 2,140 | 30,600 | 2,140 |
| 2025-03-25 | 2,129 | 2,169 | 2,103 | 2,155 | 40,900 | 2,155 |
| 2025-03-24 | 2,157 | 2,160 | 2,085 | 2,098 | 37,100 | 2,098 |
| 2025-03-21 | 2,099 | 2,148 | 2,098 | 2,123 | 61,300 | 2,123 |
| 2025-03-19 | 2,110 | 2,118 | 2,065 | 2,082 | 28,800 | 2,082 |
| 2025-03-18 | 2,088 | 2,125 | 2,080 | 2,089 | 62,900 | 2,089 |
| 2025-03-17 | 2,058 | 2,083 | 2,036 | 2,070 | 23,100 | 2,070 |
| 2025-03-14 | 2,012 | 2,056 | 2,012 | 2,039 | 26,600 | 2,039 |
| 2025-03-13 | 2,077 | 2,080 | 2,021 | 2,023 | 22,700 | 2,023 |
| 2025-03-12 | 2,037 | 2,082 | 2,028 | 2,057 | 58,100 | 2,057 |
| 2025-03-11 | 1,966 | 2,033 | 1,954 | 2,030 | 48,400 | 2,030 |
| 2025-03-10 | 1,981 | 2,020 | 1,958 | 1,994 | 49,700 | 1,994 |
| 2025-03-07 | 1,933 | 1,984 | 1,932 | 1,941 | 29,900 | 1,941 |
| 2025-03-06 | 1,960 | 1,992 | 1,930 | 1,952 | 47,000 | 1,952 |
| 2025-03-05 | 1,915 | 1,965 | 1,909 | 1,947 | 47,300 | 1,947 |
| 2025-03-04 | 1,970 | 1,970 | 1,900 | 1,911 | 97,400 | 1,911 |
| 2025-03-03 | 1,933 | 1,993 | 1,925 | 1,993 | 70,600 | 1,993 |
| 2025-02-28 | 1,908 | 1,923 | 1,885 | 1,913 | 69,500 | 1,913 |
| 2025-02-27 | 1,927 | 1,942 | 1,911 | 1,917 | 29,600 | 1,917 |
| 2025-02-26 | 1,938 | 1,965 | 1,912 | 1,922 | 62,300 | 1,922 |
| 2025-02-25 | 1,913 | 1,943 | 1,907 | 1,926 | 60,600 | 1,926 |
| 2025-02-21 | 1,930 | 1,961 | 1,930 | 1,941 | 60,600 | 1,941 |
| 2025-02-20 | 1,990 | 1,990 | 1,921 | 1,941 | 93,000 | 1,941 |
| 2025-02-19 | 2,030 | 2,044 | 1,987 | 2,000 | 89,500 | 2,000 |
| 2025-02-18 | 2,058 | 2,080 | 2,002 | 2,022 | 92,700 | 2,022 |
| 2025-02-17 | 2,032 | 2,083 | 2,001 | 2,051 | 134,100 | 2,051 |
| 2025-02-14 | 2,200 | 2,210 | 1,870 | 1,975 | 333,500 | 1,975 |
| 2025-02-13 | 2,289 | 2,289 | 2,222 | 2,241 | 40,800 | 2,241 |
| 2025-02-12 | 2,220 | 2,278 | 2,200 | 2,250 | 67,600 | 2,250 |
| 2025-02-10 | 2,175 | 2,205 | 2,150 | 2,173 | 49,900 | 2,173 |
| 2025-02-07 | 2,120 | 2,165 | 2,111 | 2,153 | 31,000 | 2,153 |
| 2025-02-06 | 2,122 | 2,135 | 2,102 | 2,120 | 36,700 | 2,120 |
| 2025-02-05 | 2,086 | 2,127 | 2,080 | 2,127 | 36,000 | 2,127 |
| 2025-02-04 | 2,120 | 2,137 | 2,080 | 2,086 | 19,800 | 2,086 |
| 2025-02-03 | 2,115 | 2,116 | 2,085 | 2,085 | 36,100 | 2,085 |
| 2025-01-31 | 2,138 | 2,140 | 2,105 | 2,135 | 28,500 | 2,135 |
| 2025-01-30 | 2,171 | 2,173 | 2,088 | 2,101 | 64,800 | 2,101 |
| 2025-01-29 | 2,175 | 2,223 | 2,153 | 2,194 | 43,600 | 2,194 |
| 2025-01-28 | 2,069 | 2,185 | 2,065 | 2,164 | 53,000 | 2,164 |
| 2025-01-27 | 2,101 | 2,101 | 2,054 | 2,068 | 28,300 | 2,068 |
| 2025-01-24 | 2,065 | 2,101 | 2,065 | 2,090 | 39,300 | 2,090 |
| 2025-01-23 | 2,097 | 2,097 | 2,040 | 2,045 | 41,700 | 2,045 |
| 2025-01-22 | 2,102 | 2,146 | 2,081 | 2,097 | 28,500 | 2,097 |
| 2025-01-21 | 2,130 | 2,130 | 2,088 | 2,095 | 16,900 | 2,095 |
| 2025-01-20 | 2,127 | 2,144 | 2,092 | 2,123 | 34,500 | 2,123 |
| 2025-01-17 | 2,100 | 2,148 | 2,081 | 2,137 | 33,500 | 2,137 |
| 2025-01-16 | 2,201 | 2,206 | 2,120 | 2,128 | 83,700 | 2,128 |
| 2025-01-15 | 2,273 | 2,287 | 2,200 | 2,210 | 42,700 | 2,210 |
| 2025-01-14 | 2,300 | 2,309 | 2,225 | 2,241 | 38,800 | 2,241 |
| 2025-01-10 | 2,253 | 2,383 | 2,253 | 2,327 | 54,700 | 2,327 |
| 2025-01-09 | 2,210 | 2,270 | 2,182 | 2,246 | 43,100 | 2,246 |
| 2025-01-08 | 2,268 | 2,275 | 2,183 | 2,200 | 64,200 | 2,200 |
| 2025-01-07 | 2,302 | 2,316 | 2,268 | 2,268 | 23,300 | 2,268 |
| 2025-01-06 | 2,345 | 2,349 | 2,281 | 2,300 | 44,800 | 2,300 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株