7071 (株)アンビスホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	5,320	5,460	5,250	5,300	26,600	1,325
2020-12-29	5,230	5,480	5,230	5,400	40,500	1,350
2020-12-28	5,530	5,570	5,280	5,380	55,800	1,345
2020-12-25	5,500	5,510	5,220	5,430	53,000	1,357.50
2020-12-24	5,190	5,320	5,170	5,290	55,800	1,322.50
2020-12-23	4,990	5,150	4,965	5,090	69,400	1,272.50
2020-12-22	5,090	5,160	4,810	4,815	129,000	1,203.75
2020-12-21	5,450	5,450	5,090	5,160	86,100	1,290
2020-12-18	5,440	5,550	5,320	5,480	66,900	1,370
2020-12-17	5,480	5,610	5,330	5,500	54,000	1,375
2020-12-16	5,300	5,620	5,230	5,380	101,300	1,345
2020-12-15	5,150	5,270	5,050	5,100	69,500	1,275
2020-12-14	5,100	5,330	5,010	5,310	85,000	1,327.50
2020-12-11	5,000	5,160	4,805	4,945	124,100	1,236.25
2020-12-10	4,550	5,030	4,540	4,975	163,400	1,243.75
2020-12-09	4,580	4,655	4,435	4,470	69,200	1,117.50
2020-12-08	4,385	4,640	4,320	4,625	74,000	1,156.25
2020-12-07	4,530	4,645	4,215	4,455	136,200	1,113.75
2020-12-04	4,800	4,800	4,515	4,600	149,700	1,150
2020-12-03	4,490	4,940	4,490	4,835	173,000	1,208.75
2020-12-02	4,575	4,635	4,255	4,350	147,000	1,087.50
2020-12-01	4,720	4,800	4,630	4,700	47,400	1,175
2020-11-30	4,750	4,755	4,560	4,720	35,700	1,180
2020-11-27	4,555	4,770	4,550	4,700	63,000	1,175
2020-11-26	4,395	4,705	4,395	4,695	96,300	1,173.75
2020-11-25	4,465	4,465	4,270	4,325	69,600	1,081.25
2020-11-24	4,245	4,425	4,130	4,350	92,300	1,087.50
2020-11-20	4,105	4,150	3,995	4,090	87,100	1,022.50
2020-11-19	4,065	4,350	3,990	4,175	168,700	1,043.75
2020-11-18	4,000	4,150	3,875	4,020	125,500	1,005
2020-11-17	4,000	4,105	3,775	4,000	227,900	1,000
2020-11-16	3,660	4,255	3,520	4,165	292,600	1,041.25
2020-11-13	3,645	3,750	3,465	3,590	312,900	897.50
2020-11-12	3,030	3,175	2,990	3,155	71,800	788.75
2020-11-11	3,020	3,035	2,984	3,000	18,900	750
2020-11-10	3,020	3,085	2,965	3,015	25,800	753.75
2020-11-09	3,030	3,115	3,010	3,020	30,700	755
2020-11-06	3,080	3,080	2,965	2,999	24,200	749.75
2020-11-05	2,913	3,030	2,913	3,010	23,800	752.50
2020-11-04	2,853	2,935	2,843	2,871	33,600	717.75
2020-11-02	2,907	2,961	2,816	2,862	91,500	715.50
2020-10-30	3,040	3,080	2,958	2,965	50,500	741.25
2020-10-29	2,980	3,025	2,948	2,989	61,000	747.25
2020-10-28	2,925	3,070	2,925	3,055	36,300	763.75
2020-10-27	2,940	3,045	2,870	2,970	42,600	742.50
2020-10-26	3,200	3,205	3,060	3,060	37,900	765
2020-10-23	3,230	3,250	3,025	3,125	74,900	781.25
2020-10-22	3,395	3,395	3,205	3,230	52,900	807.50
2020-10-21	3,270	3,390	3,205	3,385	41,400	846.25
2020-10-20	3,300	3,405	3,185	3,200	59,700	800
2020-10-19	3,350	3,455	3,240	3,290	114,300	822.50
2020-10-16	3,130	3,350	3,105	3,205	106,500	801.25
2020-10-15	3,075	3,135	3,030	3,090	47,200	772.50
2020-10-14	2,982	3,015	2,964	3,005	22,400	751.25
2020-10-13	3,080	3,080	2,985	2,992	22,700	748
2020-10-12	3,090	3,105	3,055	3,060	21,500	765
2020-10-09	3,060	3,085	3,020	3,055	25,700	763.75
2020-10-08	2,967	3,110	2,941	3,075	43,700	768.75
2020-10-07	3,055	3,055	2,950	2,950	31,600	737.50
2020-10-06	3,025	3,065	2,960	3,055	26,800	763.75
2020-10-05	3,010	3,035	2,912	3,000	38,100	750
2020-10-02	2,992	3,020	2,900	2,909	43,600	727.25
2020-09-30	2,985	3,020	2,951	2,973	26,600	743.25
2020-09-29	2,998	3,025	2,925	2,975	24,800	743.75
2020-09-28	2,944	3,025	2,941	3,000	48,400	750
2020-09-25	2,749	2,891	2,749	2,879	19,800	719.75
2020-09-24	2,879	2,903	2,721	2,764	46,600	691
2020-09-23	2,971	2,971	2,871	2,879	25,500	719.75
2020-09-18	2,939	2,940	2,871	2,871	18,800	717.75
2020-09-17	2,885	2,915	2,862	2,889	11,200	722.25
2020-09-16	2,853	2,987	2,844	2,925	35,500	731.25
2020-09-15	2,911	2,911	2,835	2,835	18,100	708.75
2020-09-14	2,785	2,899	2,785	2,861	24,500	715.25
2020-09-11	2,714	2,764	2,690	2,736	18,100	684
2020-09-10	2,768	2,801	2,693	2,736	21,800	684
2020-09-09	2,652	2,738	2,652	2,724	18,600	681
2020-09-08	2,662	2,709	2,630	2,689	22,800	672.25
2020-09-07	2,800	2,818	2,621	2,662	63,900	665.50
2020-09-04	2,750	2,840	2,750	2,811	47,900	702.75
2020-09-03	3,010	3,040	2,822	2,864	77,300	716
2020-09-02	2,665	2,870	2,657	2,856	105,800	714
2020-09-01	2,504	2,701	2,499	2,665	94,100	666.25
2020-08-31	2,449	2,464	2,366	2,464	51,500	616
2020-08-28	2,476	2,489	2,400	2,415	81,900	603.75
2020-08-27	2,512	2,550	2,481	2,510	44,400	627.50
2020-08-26	2,570	2,580	2,507	2,517	19,400	629.25
2020-08-25	2,549	2,590	2,536	2,558	18,400	639.50
2020-08-24	2,601	2,601	2,471	2,549	54,300	637.25
2020-08-21	2,630	2,647	2,551	2,573	59,200	643.25
2020-08-20	2,714	2,714	2,616	2,616	54,400	654
2020-08-19	2,730	2,756	2,689	2,753	21,400	688.25
2020-08-18	2,790	2,800	2,642	2,723	36,600	680.75
2020-08-17	2,900	2,910	2,766	2,791	58,300	697.75
2020-08-14	3,010	3,035	2,900	2,910	69,400	727.50
2020-08-13	2,952	3,025	2,917	2,970	38,600	742.50
2020-08-12	2,985	2,985	2,867	2,902	15,700	725.50
2020-08-11	2,885	2,977	2,864	2,977	21,900	744.25
2020-08-07	2,847	2,853	2,793	2,835	9,400	708.75
2020-08-06	2,837	2,927	2,817	2,870	12,500	717.50
2020-08-05	2,934	2,934	2,825	2,837	5,200	709.25
2020-08-04	2,859	2,944	2,859	2,901	9,200	725.25
2020-08-03	2,770	2,936	2,770	2,909	17,700	727.25
2020-07-31	2,852	2,860	2,701	2,785	32,200	696.25
2020-07-30	2,933	2,980	2,887	2,887	37,900	721.75
2020-07-29	2,855	2,930	2,853	2,930	40,200	732.50
2020-07-28	2,811	2,884	2,811	2,874	24,900	718.50
2020-07-27	2,770	2,847	2,769	2,811	25,400	702.75
2020-07-22	2,727	2,790	2,690	2,790	21,600	697.50
2020-07-21	2,643	2,727	2,617	2,727	49,200	681.75
2020-07-20	2,766	2,766	2,635	2,640	43,400	660
2020-07-17	2,838	2,838	2,709	2,766	60,000	691.50
2020-07-16	2,707	2,786	2,707	2,749	43,800	687.25
2020-07-15	2,726	2,734	2,667	2,702	16,200	675.50
2020-07-14	2,782	2,787	2,664	2,740	22,100	685
2020-07-13	2,748	2,796	2,716	2,754	31,900	688.50
2020-07-10	2,830	2,862	2,616	2,746	113,500	686.50
2020-07-09	2,950	2,965	2,800	2,860	88,300	715
2020-07-08	3,150	3,150	2,921	2,929	188,900	732.25
2020-07-07	3,100	3,140	3,035	3,140	18,100	785
2020-07-06	3,030	3,150	3,010	3,040	47,700	760
2020-07-03	3,125	3,200	3,050	3,065	37,400	766.25
2020-07-02	3,250	3,380	3,160	3,160	21,700	790
2020-07-01	3,290	3,335	3,230	3,245	12,500	811.25
2020-06-30	3,345	3,375	3,280	3,280	9,400	820
2020-06-29	3,340	3,440	3,300	3,345	10,700	836.25
2020-06-26	3,495	3,495	3,375	3,415	15,600	853.75
2020-06-25	3,475	3,535	3,455	3,480	10,400	870
2020-06-24	3,445	3,545	3,415	3,545	16,800	886.25
2020-06-23	3,440	3,460	3,400	3,450	25,700	862.50
2020-06-22	3,415	3,460	3,375	3,400	32,300	850
2020-06-19	3,385	3,400	3,350	3,350	36,900	837.50
2020-06-18	3,355	3,405	3,305	3,375	24,100	843.75
2020-06-17	3,315	3,355	3,260	3,305	46,400	826.25
2020-06-16	3,285	3,345	3,250	3,280	57,700	820
2020-06-15	3,355	3,420	3,220	3,220	37,800	805
2020-06-12	3,240	3,400	3,200	3,285	55,700	821.25
2020-06-11	3,515	3,530	3,305	3,320	65,200	830
2020-06-10	3,640	3,650	3,465	3,470	48,800	867.50
2020-06-09	3,585	3,645	3,535	3,640	42,300	910
2020-06-08	3,460	3,575	3,410	3,520	85,100	880
2020-06-05	3,365	3,440	3,360	3,360	18,500	840
2020-06-04	3,390	3,440	3,360	3,385	36,500	846.25
2020-06-03	3,355	3,440	3,325	3,360	51,400	840
2020-06-02	3,335	3,385	3,280	3,305	56,900	826.25
2020-06-01	3,370	3,370	3,230	3,275	46,700	818.75
2020-05-29	3,210	3,335	3,210	3,310	31,400	827.50
2020-05-28	3,240	3,285	3,195	3,210	32,800	802.50
2020-05-27	3,195	3,250	3,165	3,185	32,600	796.25
2020-05-26	3,255	3,310	3,235	3,235	26,200	808.75
2020-05-25	3,325	3,360	3,225	3,260	42,100	815
2020-05-22	3,375	3,430	3,350	3,355	25,100	838.75
2020-05-21	3,375	3,460	3,360	3,395	52,900	848.75
2020-05-20	3,300	3,385	3,260	3,310	61,700	827.50
2020-05-19	3,100	3,300	3,070	3,280	133,600	820
2020-05-18	3,115	3,115	3,070	3,070	146,600	767.50
2020-05-15	3,600	3,690	3,115	3,145	105,200	786.25
2020-05-14	3,455	3,590	3,450	3,460	22,300	865
2020-05-13	3,440	3,490	3,415	3,465	17,800	866.25
2020-05-12	3,555	3,590	3,465	3,465	24,600	866.25
2020-05-11	3,525	3,610	3,495	3,565	9,400	891.25
2020-05-08	3,535	3,610	3,440	3,470	9,100	867.50
2020-05-07	3,370	3,555	3,370	3,395	13,000	848.75
2020-05-01	3,560	3,560	3,350	3,355	5,000	838.75
2020-04-30	3,610	3,610	3,420	3,420	8,600	855
2020-04-28	3,580	3,660	3,415	3,460	21,300	865
2020-04-27	3,320	3,570	3,320	3,515	28,100	878.75
2020-04-24	3,420	3,490	3,320	3,320	15,200	830
2020-04-23	3,330	3,445	3,295	3,355	21,500	838.75
2020-04-22	3,400	3,400	3,200	3,330	47,400	832.50
2020-04-21	3,505	3,675	3,450	3,455	22,400	863.75
2020-04-20	3,550	3,770	3,550	3,550	29,900	887.50
2020-04-17	3,600	3,600	3,500	3,550	11,800	887.50
2020-04-16	3,560	3,610	3,495	3,535	3,500	883.75
2020-04-15	3,545	3,680	3,545	3,565	14,400	891.25
2020-04-14	3,485	3,570	3,400	3,515	22,400	878.75
2020-04-13	3,485	3,560	3,400	3,415	18,100	853.75
2020-04-10	3,635	3,640	3,530	3,560	6,300	890
2020-04-09	3,570	3,655	3,530	3,590	9,700	897.50
2020-04-08	3,655	3,655	3,530	3,615	8,200	903.75
2020-04-07	3,485	3,675	3,465	3,655	15,600	913.75
2020-04-06	3,450	3,495	3,385	3,425	16,100	856.25
2020-04-03	3,545	3,580	3,430	3,520	15,500	880
2020-04-02	3,415	3,550	3,400	3,545	15,300	886.25
2020-04-01	3,745	3,745	3,285	3,485	24,200	871.25
2020-03-31	3,845	3,875	3,705	3,745	11,600	936.25
2020-03-30	3,845	3,845	3,655	3,780	9,500	945
2020-03-27	7,420	7,780	7,340	7,730	8,100	966.25
2020-03-26	7,630	7,630	7,430	7,530	7,100	941.25
2020-03-25	7,680	7,880	7,510	7,630	24,000	953.75
2020-03-24	7,080	7,590	7,080	7,550	20,900	943.75
2020-03-23	7,070	7,160	6,880	6,880	38,100	860
2020-03-19	7,330	7,460	7,140	7,220	21,000	902.50
2020-03-18	7,170	7,430	7,130	7,320	30,700	915
2020-03-17	6,910	7,260	6,800	7,170	48,500	896.25
2020-03-16	7,320	7,520	7,120	7,120	45,300	890
2020-03-13	6,900	7,550	6,740	7,130	59,600	891.25
2020-03-12	7,490	7,800	7,110	7,310	48,900	913.75
2020-03-11	7,890	8,010	7,510	7,640	51,300	955
2020-03-10	7,350	7,990	7,200	7,800	48,400	975
2020-03-09	7,340	7,470	7,130	7,360	44,600	920
2020-03-06	7,460	7,750	7,240	7,640	38,800	955
2020-03-05	7,390	7,890	7,290	7,600	37,600	950
2020-03-04	6,990	7,370	6,990	7,240	24,100	905
2020-03-03	7,410	7,440	6,990	6,990	20,900	873.75
2020-03-02	6,950	7,390	6,780	7,120	37,900	890
2020-02-28	7,030	7,240	6,290	6,450	81,000	806.25
2020-02-27	8,060	8,060	7,330	7,330	32,900	916.25
2020-02-26	7,660	8,090	7,580	7,970	31,900	996.25
2020-02-25	7,300	7,860	7,200	7,660	35,900	957.50
2020-02-21	7,860	7,930	7,610	7,750	13,500	968.75
2020-02-20	8,330	8,380	7,850	7,850	35,500	981.25
2020-02-19	7,670	8,240	7,630	8,030	62,800	1,003.75
2020-02-18	7,750	7,750	7,030	7,590	123,700	948.75
2020-02-17	8,400	8,400	7,700	7,800	60,700	975
2020-02-14	7,700	8,710	7,700	8,500	132,800	1,062.50
2020-02-13	7,420	7,660	7,380	7,510	27,000	938.75
2020-02-12	7,640	7,640	7,450	7,460	11,200	932.50
2020-02-10	7,530	7,720	7,510	7,510	24,100	938.75
2020-02-07	7,490	7,590	7,310	7,520	14,700	940
2020-02-06	7,490	7,740	7,400	7,490	23,300	936.25
2020-02-05	7,290	7,700	7,260	7,600	42,800	950
2020-02-04	7,200	7,330	7,200	7,290	9,800	911.25
2020-02-03	6,830	7,370	6,650	7,270	34,100	908.75
2020-01-31	7,070	7,200	7,020	7,080	21,500	885
2020-01-30	7,170	7,320	7,060	7,090	37,300	886.25
2020-01-29	7,400	7,400	7,090	7,220	26,900	902.50
2020-01-28	7,160	7,400	7,160	7,400	26,800	925
2020-01-27	7,010	7,290	7,010	7,200	21,700	900
2020-01-24	7,200	7,290	7,000	7,240	30,900	905
2020-01-23	7,170	7,280	7,140	7,270	28,200	908.75
2020-01-22	7,110	7,250	7,090	7,160	32,100	895
2020-01-21	7,200	7,290	7,060	7,110	29,700	888.75
2020-01-20	7,000	7,290	6,990	7,150	52,400	893.75
2020-01-17	7,390	7,390	7,100	7,130	59,300	891.25
2020-01-16	7,600	7,600	7,370	7,530	47,000	941.25
2020-01-15	7,490	7,690	7,360	7,650	55,500	956.25
2020-01-14	7,130	7,620	7,070	7,600	97,500	950
2020-01-10	6,790	7,170	6,790	7,120	46,000	890
2020-01-09	7,000	7,090	6,780	6,790	36,000	848.75
2020-01-08	6,890	7,140	6,660	6,900	65,800	862.50
2020-01-07	6,680	6,910	6,680	6,890	21,800	861.25
2020-01-06	6,600	6,850	6,530	6,670	26,200	833.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7071 (株)アンビスホールディングス の時系列データ [2020年度]

7071 (株)アンビスホールディングスの時系列データ [2020年度]