7071 (株)アンビスホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,316 | 2,329 | 2,193 | 2,199 | 2,698,600 | 2,199 |
| 2024-04-25 | 2,377 | 2,394 | 2,304 | 2,304 | 433,500 | 2,304 |
| 2024-04-24 | 2,382 | 2,407 | 2,353 | 2,377 | 382,300 | 2,377 |
| 2024-04-23 | 2,387 | 2,422 | 2,326 | 2,351 | 409,400 | 2,351 |
| 2024-04-22 | 2,256 | 2,352 | 2,246 | 2,352 | 552,700 | 2,352 |
| 2024-04-19 | 2,324 | 2,359 | 2,203 | 2,232 | 767,800 | 2,232 |
| 2024-04-18 | 2,401 | 2,454 | 2,365 | 2,374 | 577,500 | 2,374 |
| 2024-04-17 | 2,325 | 2,441 | 2,323 | 2,385 | 573,800 | 2,385 |
| 2024-04-16 | 2,390 | 2,401 | 2,317 | 2,365 | 487,900 | 2,365 |
| 2024-04-15 | 2,497 | 2,497 | 2,427 | 2,461 | 430,800 | 2,461 |
| 2024-04-12 | 2,420 | 2,529 | 2,420 | 2,520 | 411,600 | 2,520 |
| 2024-04-11 | 2,376 | 2,431 | 2,362 | 2,416 | 431,800 | 2,416 |
| 2024-04-10 | 2,495 | 2,511 | 2,400 | 2,403 | 366,100 | 2,403 |
| 2024-04-09 | 2,462 | 2,489 | 2,409 | 2,433 | 335,500 | 2,433 |
| 2024-04-08 | 2,471 | 2,499 | 2,438 | 2,456 | 342,200 | 2,456 |
| 2024-04-05 | 2,392 | 2,457 | 2,372 | 2,439 | 277,200 | 2,439 |
| 2024-04-04 | 2,367 | 2,436 | 2,332 | 2,410 | 256,100 | 2,410 |
| 2024-04-03 | 2,403 | 2,420 | 2,327 | 2,336 | 497,700 | 2,336 |
| 2024-04-02 | 2,499 | 2,507 | 2,442 | 2,469 | 305,800 | 2,469 |
| 2024-04-01 | 2,582 | 2,582 | 2,513 | 2,514 | 279,500 | 2,514 |
| 2024-03-29 | 2,573 | 2,615 | 2,548 | 2,586 | 432,700 | 2,586 |
| 2024-03-28 | 2,450 | 2,541 | 2,443 | 2,535 | 334,000 | 2,535 |
| 2024-03-27 | 2,434 | 2,458 | 2,423 | 2,432 | 311,100 | 2,432 |
| 2024-03-26 | 2,363 | 2,404 | 2,326 | 2,384 | 267,700 | 2,384 |
| 2024-03-25 | 2,481 | 2,491 | 2,394 | 2,394 | 207,500 | 2,394 |
| 2024-03-22 | 2,448 | 2,500 | 2,435 | 2,480 | 455,700 | 2,480 |
| 2024-03-21 | 2,469 | 2,490 | 2,435 | 2,447 | 303,700 | 2,447 |
| 2024-03-19 | 2,400 | 2,451 | 2,385 | 2,441 | 165,100 | 2,441 |
| 2024-03-18 | 2,430 | 2,477 | 2,430 | 2,438 | 317,900 | 2,438 |
| 2024-03-15 | 2,430 | 2,460 | 2,380 | 2,380 | 456,400 | 2,380 |
| 2024-03-14 | 2,398 | 2,447 | 2,386 | 2,430 | 435,500 | 2,430 |
| 2024-03-13 | 2,450 | 2,485 | 2,424 | 2,425 | 408,400 | 2,425 |
| 2024-03-12 | 2,391 | 2,452 | 2,349 | 2,442 | 411,600 | 2,442 |
| 2024-03-11 | 2,396 | 2,457 | 2,373 | 2,432 | 594,800 | 2,432 |
| 2024-03-08 | 2,500 | 2,532 | 2,467 | 2,481 | 957,900 | 2,481 |
| 2024-03-07 | 2,330 | 2,354 | 2,289 | 2,313 | 606,800 | 2,313 |
| 2024-03-06 | 2,293 | 2,330 | 2,273 | 2,321 | 457,700 | 2,321 |
| 2024-03-05 | 2,351 | 2,352 | 2,277 | 2,327 | 593,200 | 2,327 |
| 2024-03-04 | 2,438 | 2,445 | 2,366 | 2,366 | 541,900 | 2,366 |
| 2024-03-01 | 2,497 | 2,541 | 2,459 | 2,470 | 369,100 | 2,470 |
| 2024-02-29 | 2,505 | 2,527 | 2,446 | 2,497 | 428,500 | 2,497 |
| 2024-02-28 | 2,520 | 2,582 | 2,509 | 2,513 | 651,100 | 2,513 |
| 2024-02-27 | 2,500 | 2,509 | 2,452 | 2,493 | 364,600 | 2,493 |
| 2024-02-26 | 2,520 | 2,540 | 2,465 | 2,518 | 599,400 | 2,518 |
| 2024-02-22 | 2,483 | 2,506 | 2,459 | 2,471 | 313,900 | 2,471 |
| 2024-02-21 | 2,570 | 2,583 | 2,451 | 2,486 | 501,500 | 2,486 |
| 2024-02-20 | 2,598 | 2,638 | 2,588 | 2,605 | 460,800 | 2,605 |
| 2024-02-19 | 2,515 | 2,573 | 2,515 | 2,569 | 410,000 | 2,569 |
| 2024-02-16 | 2,400 | 2,519 | 2,399 | 2,510 | 891,100 | 2,510 |
| 2024-02-15 | 2,498 | 2,498 | 2,315 | 2,352 | 719,100 | 2,352 |
| 2024-02-14 | 2,499 | 2,515 | 2,459 | 2,484 | 501,600 | 2,484 |
| 2024-02-13 | 2,601 | 2,643 | 2,505 | 2,534 | 682,600 | 2,534 |
| 2024-02-09 | 2,619 | 2,638 | 2,501 | 2,588 | 1,571,900 | 2,588 |
| 2024-02-08 | 2,755 | 2,771 | 2,719 | 2,719 | 490,400 | 2,719 |
| 2024-02-07 | 2,775 | 2,778 | 2,715 | 2,755 | 407,100 | 2,755 |
| 2024-02-06 | 2,761 | 2,788 | 2,735 | 2,775 | 366,000 | 2,775 |
| 2024-02-05 | 2,708 | 2,790 | 2,702 | 2,778 | 373,500 | 2,778 |
| 2024-02-02 | 2,690 | 2,736 | 2,690 | 2,708 | 252,900 | 2,708 |
| 2024-02-01 | 2,691 | 2,711 | 2,653 | 2,680 | 418,200 | 2,680 |
| 2024-01-31 | 2,700 | 2,744 | 2,690 | 2,737 | 220,400 | 2,737 |
| 2024-01-30 | 2,754 | 2,757 | 2,708 | 2,728 | 174,300 | 2,728 |
| 2024-01-29 | 2,696 | 2,747 | 2,645 | 2,710 | 344,700 | 2,710 |
| 2024-01-26 | 2,680 | 2,745 | 2,661 | 2,706 | 394,400 | 2,706 |
| 2024-01-25 | 2,765 | 2,786 | 2,680 | 2,719 | 613,900 | 2,719 |
| 2024-01-24 | 2,769 | 2,804 | 2,739 | 2,797 | 411,200 | 2,797 |
| 2024-01-23 | 2,747 | 2,823 | 2,714 | 2,800 | 655,000 | 2,800 |
| 2024-01-22 | 2,662 | 2,716 | 2,635 | 2,704 | 383,000 | 2,704 |
| 2024-01-19 | 2,598 | 2,672 | 2,583 | 2,630 | 316,900 | 2,630 |
| 2024-01-18 | 2,620 | 2,635 | 2,566 | 2,567 | 595,400 | 2,567 |
| 2024-01-17 | 2,780 | 2,781 | 2,645 | 2,645 | 630,100 | 2,645 |
| 2024-01-16 | 2,846 | 2,876 | 2,786 | 2,801 | 424,400 | 2,801 |
| 2024-01-15 | 2,892 | 2,895 | 2,825 | 2,880 | 294,300 | 2,880 |
| 2024-01-12 | 2,985 | 2,993 | 2,832 | 2,890 | 1,021,000 | 2,890 |
| 2024-01-11 | 3,050 | 3,085 | 3,015 | 3,055 | 367,800 | 3,055 |
| 2024-01-10 | 2,955 | 3,035 | 2,910 | 3,035 | 381,400 | 3,035 |
| 2024-01-09 | 2,925 | 2,939 | 2,888 | 2,939 | 338,900 | 2,939 |
| 2024-01-05 | 2,950 | 2,963 | 2,869 | 2,915 | 381,500 | 2,915 |
| 2024-01-04 | 2,910 | 2,934 | 2,883 | 2,923 | 240,200 | 2,923 |
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
