7071 (株)アンビスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 418 | 431 | 415 | 423 | 885,800 | 423 |
| 2025-05-21 | 431 | 435 | 420 | 422 | 936,500 | 422 |
| 2025-05-20 | 453 | 453 | 418 | 419 | 1,326,500 | 419 |
| 2025-05-19 | 458 | 460 | 443 | 446 | 835,200 | 446 |
| 2025-05-16 | 439 | 456 | 433 | 455 | 1,680,800 | 455 |
| 2025-05-15 | 430 | 438 | 430 | 431 | 957,600 | 431 |
| 2025-05-14 | 437 | 440 | 429 | 436 | 1,390,100 | 436 |
| 2025-05-13 | 447 | 450 | 437 | 442 | 881,900 | 442 |
| 2025-05-12 | 445 | 451 | 433 | 440 | 1,139,100 | 440 |
| 2025-05-09 | 447 | 456 | 446 | 451 | 840,100 | 451 |
| 2025-05-08 | 450 | 452 | 442 | 446 | 918,600 | 446 |
| 2025-05-07 | 451 | 458 | 447 | 449 | 687,500 | 449 |
| 2025-05-02 | 457 | 461 | 447 | 455 | 902,600 | 455 |
| 2025-05-01 | 455 | 462 | 447 | 449 | 1,199,500 | 449 |
| 2025-04-30 | 467 | 469 | 454 | 459 | 917,100 | 459 |
| 2025-04-28 | 453 | 480 | 453 | 464 | 918,300 | 464 |
| 2025-04-25 | 478 | 482 | 468 | 469 | 533,900 | 469 |
| 2025-04-24 | 472 | 480 | 460 | 471 | 664,600 | 471 |
| 2025-04-23 | 468 | 472 | 465 | 471 | 517,800 | 471 |
| 2025-04-22 | 480 | 489 | 458 | 464 | 1,331,300 | 464 |
| 2025-04-21 | 474 | 489 | 474 | 480 | 820,300 | 480 |
| 2025-04-18 | 463 | 478 | 456 | 473 | 782,300 | 473 |
| 2025-04-17 | 456 | 466 | 449 | 462 | 1,076,100 | 462 |
| 2025-04-16 | 447 | 458 | 445 | 456 | 846,300 | 456 |
| 2025-04-15 | 448 | 458 | 446 | 455 | 800,700 | 455 |
| 2025-04-14 | 450 | 465 | 450 | 454 | 1,177,200 | 454 |
| 2025-04-11 | 429 | 448 | 423 | 445 | 1,454,100 | 445 |
| 2025-04-10 | 435 | 455 | 434 | 445 | 1,980,100 | 445 |
| 2025-04-09 | 414 | 418 | 405 | 411 | 1,235,500 | 411 |
| 2025-04-08 | 399 | 426 | 399 | 426 | 1,827,600 | 426 |
| 2025-04-07 | 383 | 386 | 372 | 374 | 2,482,500 | 374 |
| 2025-04-04 | 421 | 429 | 407 | 415 | 2,050,700 | 415 |
| 2025-04-03 | 420 | 436 | 415 | 426 | 3,604,100 | 426 |
| 2025-04-02 | 459 | 461 | 439 | 440 | 1,804,700 | 440 |
| 2025-04-01 | 460 | 464 | 449 | 451 | 2,039,800 | 451 |
| 2025-03-31 | 490 | 491 | 456 | 460 | 2,492,200 | 460 |
| 2025-03-28 | 491 | 509 | 485 | 498 | 2,256,800 | 498 |
| 2025-03-27 | 469 | 489 | 469 | 483 | 2,592,900 | 483 |
| 2025-03-26 | 462 | 467 | 451 | 462 | 3,481,300 | 462 |
| 2025-03-25 | 480 | 483 | 449 | 458 | 8,116,100 | 458 |
| 2025-03-24 | 514 | 514 | 514 | 514 | 196,500 | 514 |
| 2025-03-21 | 640 | 640 | 612 | 614 | 2,607,500 | 614 |
| 2025-03-19 | 648 | 659 | 641 | 650 | 699,100 | 650 |
| 2025-03-18 | 645 | 647 | 638 | 640 | 739,100 | 640 |
| 2025-03-17 | 650 | 660 | 648 | 650 | 557,600 | 650 |
| 2025-03-14 | 633 | 646 | 630 | 645 | 548,500 | 645 |
| 2025-03-13 | 645 | 646 | 630 | 635 | 870,000 | 635 |
| 2025-03-12 | 640 | 655 | 636 | 647 | 846,100 | 647 |
| 2025-03-11 | 640 | 644 | 631 | 634 | 1,075,700 | 634 |
| 2025-03-10 | 650 | 655 | 643 | 644 | 533,300 | 644 |
| 2025-03-07 | 654 | 662 | 645 | 649 | 655,400 | 649 |
| 2025-03-06 | 654 | 669 | 654 | 656 | 737,200 | 656 |
| 2025-03-05 | 665 | 668 | 648 | 654 | 697,300 | 654 |
| 2025-03-04 | 654 | 664 | 642 | 655 | 833,900 | 655 |
| 2025-03-03 | 659 | 674 | 645 | 656 | 832,500 | 656 |
| 2025-02-28 | 662 | 669 | 637 | 653 | 3,167,000 | 653 |
| 2025-02-27 | 665 | 673 | 660 | 672 | 1,036,200 | 672 |
| 2025-02-26 | 688 | 688 | 645 | 665 | 2,803,800 | 665 |
| 2025-02-25 | 692 | 712 | 691 | 698 | 1,048,900 | 698 |
| 2025-02-21 | 704 | 724 | 692 | 705 | 1,540,600 | 705 |
| 2025-02-20 | 682 | 721 | 682 | 694 | 1,570,900 | 694 |
| 2025-02-19 | 690 | 709 | 666 | 674 | 1,424,000 | 674 |
| 2025-02-18 | 662 | 696 | 659 | 684 | 1,333,400 | 684 |
| 2025-02-17 | 711 | 721 | 666 | 666 | 1,942,900 | 666 |
| 2025-02-14 | 730 | 735 | 714 | 718 | 1,503,600 | 718 |
| 2025-02-13 | 727 | 779 | 719 | 742 | 2,255,800 | 742 |
| 2025-02-12 | 724 | 728 | 691 | 712 | 2,046,400 | 712 |
| 2025-02-10 | 760 | 776 | 712 | 718 | 3,365,100 | 718 |
| 2025-02-07 | 717 | 769 | 717 | 769 | 4,765,500 | 769 |
| 2025-02-06 | 645 | 676 | 644 | 669 | 2,207,700 | 669 |
| 2025-02-05 | 640 | 648 | 634 | 644 | 988,600 | 644 |
| 2025-02-04 | 642 | 642 | 629 | 630 | 1,079,000 | 630 |
| 2025-02-03 | 655 | 655 | 635 | 640 | 1,024,600 | 640 |
| 2025-01-31 | 665 | 667 | 654 | 658 | 522,600 | 658 |
| 2025-01-30 | 672 | 677 | 664 | 667 | 593,800 | 667 |
| 2025-01-29 | 680 | 688 | 669 | 676 | 761,300 | 676 |
| 2025-01-28 | 669 | 684 | 662 | 683 | 980,700 | 683 |
| 2025-01-27 | 661 | 684 | 660 | 670 | 1,384,900 | 670 |
| 2025-01-24 | 633 | 665 | 631 | 654 | 1,049,200 | 654 |
| 2025-01-23 | 642 | 644 | 627 | 631 | 602,000 | 631 |
| 2025-01-22 | 641 | 646 | 631 | 643 | 630,900 | 643 |
| 2025-01-21 | 635 | 640 | 626 | 638 | 502,400 | 638 |
| 2025-01-20 | 622 | 642 | 616 | 635 | 841,700 | 635 |
| 2025-01-17 | 630 | 632 | 613 | 626 | 819,000 | 626 |
| 2025-01-16 | 646 | 657 | 622 | 627 | 1,159,700 | 627 |
| 2025-01-15 | 635 | 654 | 634 | 643 | 1,293,200 | 643 |
| 2025-01-14 | 624 | 665 | 624 | 626 | 2,045,400 | 626 |
| 2025-01-10 | 655 | 661 | 638 | 638 | 1,378,700 | 638 |
| 2025-01-09 | 656 | 661 | 645 | 648 | 1,516,200 | 648 |
| 2025-01-08 | 683 | 686 | 662 | 664 | 1,488,500 | 664 |
| 2025-01-07 | 699 | 700 | 681 | 687 | 1,465,800 | 687 |
| 2025-01-06 | 736 | 746 | 695 | 695 | 1,349,300 | 695 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-12-29]1株→2株 [2020-03-30]1株→2株