7071 (株)アンビスホールディングス の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 6,600 | 6,900 | 6,500 | 6,770 | 48,400 | 846.25 |
| 2019-12-27 | 6,880 | 6,880 | 6,550 | 6,650 | 41,900 | 831.25 |
| 2019-12-26 | 6,780 | 6,990 | 6,750 | 6,810 | 41,200 | 851.25 |
| 2019-12-25 | 7,100 | 7,180 | 6,800 | 6,830 | 64,000 | 853.75 |
| 2019-12-24 | 6,710 | 6,960 | 6,620 | 6,960 | 82,300 | 870 |
| 2019-12-23 | 6,540 | 6,640 | 6,440 | 6,610 | 28,500 | 826.25 |
| 2019-12-20 | 6,480 | 6,500 | 6,310 | 6,440 | 16,100 | 805 |
| 2019-12-19 | 6,380 | 6,570 | 6,310 | 6,380 | 24,100 | 797.50 |
| 2019-12-18 | 6,390 | 6,550 | 6,300 | 6,370 | 28,700 | 796.25 |
| 2019-12-17 | 6,300 | 6,550 | 6,210 | 6,290 | 43,800 | 786.25 |
| 2019-12-16 | 6,100 | 6,400 | 6,100 | 6,270 | 20,900 | 783.75 |
| 2019-12-13 | 6,080 | 6,370 | 6,060 | 6,110 | 61,100 | 763.75 |
| 2019-12-12 | 6,500 | 6,530 | 6,120 | 6,140 | 47,200 | 767.50 |
| 2019-12-11 | 6,530 | 6,670 | 6,290 | 6,470 | 32,400 | 808.75 |
| 2019-12-10 | 6,770 | 6,770 | 6,380 | 6,500 | 66,600 | 812.50 |
| 2019-12-09 | 6,400 | 6,870 | 6,250 | 6,860 | 140,500 | 857.50 |
| 2019-12-06 | 5,980 | 6,340 | 5,930 | 6,280 | 39,800 | 785 |
| 2019-12-05 | 6,450 | 6,570 | 5,980 | 5,980 | 112,300 | 747.50 |
| 2019-12-04 | 5,850 | 6,370 | 5,790 | 6,350 | 119,300 | 793.75 |
| 2019-12-03 | 5,780 | 5,970 | 5,740 | 5,770 | 33,500 | 721.25 |
| 2019-12-02 | 6,030 | 6,030 | 5,750 | 5,810 | 35,800 | 726.25 |
| 2019-11-29 | 5,840 | 5,980 | 5,760 | 5,850 | 56,300 | 731.25 |
| 2019-11-28 | 6,250 | 6,310 | 5,680 | 5,740 | 163,400 | 717.50 |
| 2019-11-27 | 6,380 | 6,700 | 6,200 | 6,280 | 72,000 | 785 |
| 2019-11-26 | 6,110 | 6,480 | 5,960 | 6,380 | 77,800 | 797.50 |
| 2019-11-25 | 6,380 | 6,410 | 6,050 | 6,050 | 56,800 | 756.25 |
| 2019-11-22 | 6,180 | 6,450 | 6,090 | 6,380 | 63,700 | 797.50 |
| 2019-11-21 | 5,820 | 6,500 | 5,730 | 6,110 | 183,900 | 763.75 |
| 2019-11-20 | 5,280 | 5,990 | 5,110 | 5,680 | 108,800 | 710 |
| 2019-11-19 | 5,200 | 5,430 | 5,160 | 5,330 | 92,700 | 666.25 |
| 2019-11-18 | 5,230 | 5,270 | 4,950 | 5,110 | 133,100 | 638.75 |
| 2019-11-15 | 5,770 | 5,940 | 5,100 | 5,170 | 319,200 | 646.25 |
| 2019-11-14 | 5,230 | 5,230 | 5,230 | 5,230 | 7,800 | 653.75 |
| 2019-11-13 | 4,480 | 4,570 | 4,365 | 4,525 | 24,700 | 565.63 |
| 2019-11-12 | 4,385 | 4,395 | 4,285 | 4,360 | 8,300 | 545 |
| 2019-11-11 | 4,340 | 4,400 | 4,340 | 4,395 | 3,700 | 549.38 |
| 2019-11-08 | 4,390 | 4,450 | 4,390 | 4,400 | 7,100 | 550 |
| 2019-11-07 | 4,400 | 4,500 | 4,380 | 4,400 | 22,300 | 550 |
| 2019-11-06 | 4,400 | 4,430 | 4,300 | 4,365 | 25,600 | 545.63 |
| 2019-11-05 | 4,375 | 4,390 | 4,315 | 4,350 | 8,700 | 543.75 |
| 2019-11-01 | 4,265 | 4,380 | 4,205 | 4,335 | 9,400 | 541.88 |
| 2019-10-31 | 4,400 | 4,430 | 4,295 | 4,360 | 15,200 | 545 |
| 2019-10-30 | 4,310 | 4,350 | 4,180 | 4,300 | 26,600 | 537.50 |
| 2019-10-29 | 4,500 | 4,530 | 4,310 | 4,310 | 25,100 | 538.75 |
| 2019-10-28 | 4,500 | 4,510 | 4,325 | 4,360 | 17,900 | 545 |
| 2019-10-25 | 4,310 | 4,555 | 4,200 | 4,395 | 33,400 | 549.38 |
| 2019-10-24 | 4,590 | 4,775 | 4,285 | 4,335 | 83,600 | 541.88 |
| 2019-10-23 | 4,635 | 4,695 | 4,455 | 4,590 | 30,300 | 573.75 |
| 2019-10-21 | 4,745 | 4,800 | 4,550 | 4,600 | 47,800 | 575 |
| 2019-10-18 | 4,640 | 4,985 | 4,550 | 4,765 | 190,300 | 595.63 |
| 2019-10-17 | 4,080 | 4,840 | 3,970 | 4,760 | 178,300 | 595 |
| 2019-10-16 | 4,290 | 4,670 | 4,030 | 4,140 | 387,800 | 517.50 |
| 2019-10-15 | 4,220 | 4,295 | 4,065 | 4,250 | 105,000 | 531.25 |
| 2019-10-11 | 4,060 | 4,195 | 3,975 | 4,150 | 160,000 | 518.75 |
| 2019-10-10 | 3,900 | 4,660 | 3,775 | 4,130 | 825,600 | 516.25 |
| 2019-10-09 | 4,260 | 4,450 | 4,000 | 4,170 | 1,863,400 | 521.25 |
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
