7071 (株)アンビスホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,964	3,035	2,942	3,005	271,100	3,005
2023-12-28	2,996	3,010	2,946	2,969	309,000	2,969
2023-12-27	2,921	3,010	2,894	2,967	371,000	2,967
2023-12-26	2,935	2,971	2,878	2,922	474,200	2,922
2023-12-25	3,095	3,095	2,860	2,923	691,300	2,923
2023-12-22	3,140	3,140	3,055	3,100	337,400	3,100
2023-12-21	3,170	3,190	3,120	3,155	335,700	3,155
2023-12-20	3,260	3,295	3,110	3,170	488,200	3,170
2023-12-19	3,170	3,255	3,170	3,240	300,100	3,240
2023-12-18	3,160	3,245	3,155	3,215	384,800	3,215
2023-12-15	3,120	3,235	3,095	3,195	1,182,800	3,195
2023-12-14	3,135	3,160	3,025	3,065	374,400	3,065
2023-12-13	3,040	3,075	2,968	3,025	327,600	3,025
2023-12-12	3,150	3,150	2,994	3,010	518,100	3,010
2023-12-11	3,020	3,150	3,020	3,150	576,700	3,150
2023-12-08	2,979	3,040	2,944	2,972	579,700	2,972
2023-12-07	2,926	2,989	2,870	2,929	460,400	2,929
2023-12-06	2,885	2,987	2,885	2,954	385,800	2,954
2023-12-05	2,850	2,918	2,834	2,870	416,400	2,870
2023-12-04	2,761	2,843	2,735	2,820	333,100	2,820
2023-12-01	2,871	2,875	2,799	2,811	294,900	2,811
2023-11-30	2,895	2,940	2,840	2,875	256,600	2,875
2023-11-29	2,895	2,935	2,886	2,917	207,200	2,917
2023-11-28	2,899	2,972	2,865	2,875	328,500	2,875
2023-11-27	2,914	2,990	2,866	2,887	254,800	2,887
2023-11-24	2,880	3,015	2,880	2,931	423,900	2,931
2023-11-22	2,940	2,944	2,827	2,879	273,400	2,879
2023-11-21	2,812	2,930	2,806	2,909	412,900	2,909
2023-11-20	2,691	2,826	2,669	2,806	317,200	2,806
2023-11-17	2,663	2,698	2,641	2,692	281,100	2,692
2023-11-16	2,832	2,832	2,681	2,690	293,100	2,690
2023-11-15	2,900	2,914	2,764	2,816	474,600	2,816
2023-11-14	2,898	2,900	2,806	2,862	511,400	2,862
2023-11-13	3,030	3,035	2,824	2,848	678,900	2,848
2023-11-10	2,845	3,070	2,791	3,025	1,214,900	3,025
2023-11-09	2,900	3,045	2,875	3,015	801,300	3,015
2023-11-08	2,862	2,897	2,795	2,850	422,500	2,850
2023-11-07	2,758	2,790	2,734	2,762	431,700	2,762
2023-11-06	2,723	2,906	2,718	2,852	703,100	2,852
2023-11-02	2,521	2,586	2,483	2,573	435,000	2,573
2023-11-01	2,541	2,541	2,447	2,471	622,200	2,471
2023-10-31	2,475	2,560	2,461	2,557	306,500	2,557
2023-10-30	2,458	2,544	2,453	2,525	434,900	2,525
2023-10-27	2,400	2,478	2,356	2,478	384,300	2,478
2023-10-26	2,400	2,496	2,374	2,400	591,900	2,400
2023-10-25	2,438	2,479	2,367	2,443	675,800	2,443
2023-10-24	2,227	2,416	2,214	2,391	1,361,400	2,391
2023-10-23	2,262	2,263	2,101	2,127	1,200,600	2,127
2023-10-20	2,361	2,361	2,261	2,312	1,099,100	2,312
2023-10-19	2,500	2,500	2,360	2,385	645,900	2,385
2023-10-18	2,640	2,640	2,523	2,574	247,100	2,574
2023-10-17	2,631	2,708	2,622	2,654	427,900	2,654
2023-10-16	2,624	2,631	2,576	2,584	340,400	2,584
2023-10-13	2,750	2,770	2,680	2,689	206,100	2,689
2023-10-12	2,756	2,789	2,732	2,765	237,200	2,765
2023-10-11	2,794	2,849	2,757	2,757	289,800	2,757
2023-10-10	2,762	2,798	2,733	2,753	280,600	2,753
2023-10-06	2,753	2,788	2,708	2,728	164,800	2,728
2023-10-05	2,640	2,813	2,640	2,803	475,900	2,803
2023-10-04	2,600	2,665	2,588	2,605	283,000	2,605
2023-10-03	2,624	2,672	2,619	2,650	283,100	2,650
2023-10-02	2,631	2,689	2,600	2,641	270,800	2,641
2023-09-29	2,618	2,632	2,585	2,603	213,800	2,603
2023-09-28	2,661	2,677	2,591	2,619	270,700	2,619
2023-09-27	2,600	2,653	2,593	2,614	328,500	2,614
2023-09-26	2,663	2,710	2,626	2,630	319,900	2,630
2023-09-25	2,638	2,685	2,618	2,645	365,400	2,645
2023-09-22	2,542	2,684	2,514	2,642	577,400	2,642
2023-09-21	2,766	2,766	2,554	2,591	664,800	2,591
2023-09-20	2,845	2,848	2,769	2,771	314,000	2,771
2023-09-19	2,978	3,005	2,847	2,865	354,900	2,865
2023-09-15	3,025	3,025	2,967	2,999	200,600	2,999
2023-09-14	3,010	3,035	2,983	3,015	136,000	3,015
2023-09-13	2,994	3,030	2,987	3,015	118,300	3,015
2023-09-12	2,990	3,035	2,986	2,995	133,200	2,995
2023-09-11	2,950	3,050	2,938	2,972	198,100	2,972
2023-09-08	2,914	2,993	2,910	2,932	221,900	2,932
2023-09-07	2,981	2,985	2,910	2,933	177,000	2,933
2023-09-06	3,020	3,035	2,991	3,015	124,900	3,015
2023-09-05	2,994	3,040	2,987	3,020	183,900	3,020
2023-09-04	2,956	3,040	2,950	2,974	184,500	2,974
2023-09-01	2,917	2,961	2,908	2,953	143,200	2,953
2023-08-31	2,896	2,921	2,864	2,911	160,900	2,911
2023-08-30	2,985	2,985	2,888	2,897	136,500	2,897
2023-08-29	2,924	2,985	2,909	2,983	206,300	2,983
2023-08-28	2,927	2,940	2,907	2,912	116,100	2,912
2023-08-25	2,827	2,914	2,820	2,892	136,300	2,892
2023-08-24	2,827	2,870	2,827	2,846	137,300	2,846
2023-08-23	2,782	2,836	2,773	2,827	166,300	2,827
2023-08-22	2,865	2,870	2,765	2,770	209,200	2,770
2023-08-21	2,788	2,869	2,781	2,861	223,500	2,861
2023-08-18	2,785	2,816	2,769	2,816	64,100	2,816
2023-08-17	2,855	2,898	2,828	2,835	205,400	2,835
2023-08-16	2,835	2,904	2,835	2,893	163,500	2,893
2023-08-15	2,865	2,905	2,861	2,881	216,100	2,881
2023-08-14	2,900	2,984	2,876	2,876	284,800	2,876
2023-08-10	2,980	3,085	2,831	2,897	935,400	2,897
2023-08-09	2,700	2,753	2,682	2,730	220,800	2,730
2023-08-08	2,775	2,790	2,697	2,709	340,700	2,709
2023-08-07	2,671	2,759	2,640	2,758	254,400	2,758
2023-08-04	2,744	2,748	2,670	2,688	307,200	2,688
2023-08-03	2,731	2,797	2,728	2,754	247,700	2,754
2023-08-02	2,768	2,772	2,724	2,758	331,600	2,758
2023-08-01	2,886	2,908	2,788	2,801	256,700	2,801
2023-07-31	2,860	2,889	2,833	2,886	272,100	2,886
2023-07-28	2,786	2,874	2,744	2,835	417,800	2,835
2023-07-27	2,802	2,885	2,785	2,875	220,800	2,875
2023-07-26	2,830	2,851	2,823	2,841	121,400	2,841
2023-07-25	2,919	2,919	2,833	2,836	237,600	2,836
2023-07-24	2,910	2,928	2,881	2,919	173,500	2,919
2023-07-21	2,913	2,913	2,865	2,890	117,400	2,890
2023-07-20	2,915	2,930	2,880	2,922	200,000	2,922
2023-07-19	2,939	2,971	2,927	2,963	159,000	2,963
2023-07-18	2,982	3,010	2,860	2,889	350,400	2,889
2023-07-14	2,990	3,055	2,947	2,962	221,700	2,962
2023-07-13	2,871	2,998	2,869	2,984	417,800	2,984
2023-07-12	2,916	2,916	2,840	2,853	242,800	2,853
2023-07-11	2,924	2,977	2,881	2,904	275,300	2,904
2023-07-10	2,930	2,966	2,874	2,884	425,300	2,884
2023-07-07	3,130	3,130	2,973	2,980	491,700	2,980
2023-07-06	3,275	3,295	3,135	3,135	314,400	3,135
2023-07-05	3,280	3,295	3,250	3,285	210,900	3,285
2023-07-04	3,340	3,340	3,295	3,305	168,500	3,305
2023-07-03	3,315	3,335	3,300	3,325	236,900	3,325
2023-06-30	3,235	3,285	3,225	3,265	208,700	3,265
2023-06-29	3,205	3,285	3,205	3,285	268,400	3,285
2023-06-28	3,150	3,210	3,150	3,210	212,100	3,210
2023-06-27	3,130	3,135	3,035	3,100	249,900	3,100
2023-06-26	3,200	3,230	3,140	3,165	210,100	3,165
2023-06-23	3,230	3,255	3,160	3,200	336,000	3,200
2023-06-22	3,215	3,260	3,195	3,230	306,200	3,230
2023-06-21	3,270	3,285	3,215	3,230	389,600	3,230
2023-06-20	3,240	3,315	3,220	3,280	322,500	3,280
2023-06-19	3,245	3,265	3,160	3,235	317,200	3,235
2023-06-16	3,110	3,255	3,110	3,250	602,700	3,250
2023-06-15	3,115	3,120	3,065	3,080	229,800	3,080
2023-06-14	3,050	3,110	3,020	3,095	278,100	3,095
2023-06-13	3,065	3,145	3,065	3,075	343,300	3,075
2023-06-12	3,040	3,085	3,025	3,060	177,200	3,060
2023-06-09	3,085	3,085	3,010	3,025	255,000	3,025
2023-06-08	3,050	3,085	3,010	3,015	294,400	3,015
2023-06-07	3,150	3,160	3,060	3,100	250,000	3,100
2023-06-06	3,125	3,190	3,110	3,160	355,100	3,160
2023-06-05	3,180	3,185	3,075	3,110	267,600	3,110
2023-06-02	3,060	3,165	3,050	3,145	490,300	3,145
2023-06-01	3,015	3,085	2,870	3,025	293,300	3,025
2023-05-31	3,010	3,045	2,946	3,025	517,100	3,025
2023-05-30	2,830	2,964	2,830	2,957	333,400	2,957
2023-05-29	2,844	2,877	2,820	2,852	285,300	2,852
2023-05-26	2,758	2,834	2,750	2,794	424,800	2,794
2023-05-25	2,869	2,886	2,764	2,773	444,900	2,773
2023-05-24	2,943	2,950	2,869	2,893	323,700	2,893
2023-05-23	3,025	3,045	2,970	2,993	321,200	2,993
2023-05-22	3,020	3,060	2,990	3,015	206,900	3,015
2023-05-19	3,045	3,060	2,981	3,030	297,100	3,030
2023-05-18	3,130	3,130	2,989	3,035	453,700	3,035
2023-05-17	3,030	3,145	3,010	3,135	584,300	3,135
2023-05-16	2,912	3,030	2,875	3,015	481,800	3,015
2023-05-15	2,786	2,874	2,782	2,864	361,900	2,864
2023-05-12	2,890	2,890	2,729	2,826	829,900	2,826
2023-05-11	2,869	2,924	2,867	2,903	387,400	2,903
2023-05-10	2,931	2,931	2,841	2,853	341,800	2,853
2023-05-09	2,863	2,930	2,854	2,927	358,100	2,927
2023-05-08	2,899	2,921	2,847	2,875	270,200	2,875
2023-05-02	2,844	2,890	2,819	2,880	360,100	2,880
2023-05-01	2,985	2,985	2,847	2,858	433,700	2,858
2023-04-28	2,952	2,978	2,940	2,953	391,400	2,953
2023-04-27	2,973	3,005	2,917	2,952	3,064,200	2,952
2023-04-26	2,980	2,981	2,909	2,923	438,800	2,923
2023-04-25	3,015	3,045	2,976	2,995	287,700	2,995
2023-04-24	2,974	3,010	2,969	3,000	267,700	3,000
2023-04-21	3,070	3,090	2,923	2,968	574,500	2,968
2023-04-20	3,050	3,075	3,035	3,045	206,800	3,045
2023-04-19	3,045	3,065	3,020	3,050	198,900	3,050
2023-04-18	3,060	3,085	3,035	3,065	256,500	3,065
2023-04-17	3,075	3,080	3,015	3,015	269,300	3,015
2023-04-14	3,130	3,150	3,060	3,085	283,400	3,085
2023-04-13	3,120	3,165	3,065	3,100	415,300	3,100
2023-04-12	3,075	3,120	3,075	3,100	301,500	3,100
2023-04-11	3,070	3,110	3,035	3,060	328,200	3,060
2023-04-10	3,035	3,080	3,005	3,065	375,400	3,065
2023-04-07	3,150	3,160	3,045	3,050	248,400	3,050
2023-04-06	3,090	3,145	3,070	3,140	294,600	3,140
2023-04-05	3,170	3,185	3,065	3,090	341,500	3,090
2023-04-04	3,125	3,180	3,115	3,150	361,400	3,150
2023-04-03	3,125	3,180	3,090	3,105	484,700	3,105
2023-03-31	3,070	3,095	3,015	3,070	306,000	3,070
2023-03-30	3,055	3,080	3,005	3,070	315,000	3,070
2023-03-29	3,090	3,120	3,050	3,055	538,800	3,055
2023-03-28	3,100	3,160	3,050	3,090	689,300	3,090
2023-03-27	2,970	3,055	2,949	3,045	535,500	3,045
2023-03-24	3,015	3,035	2,988	2,994	482,900	2,994
2023-03-23	3,015	3,020	2,963	2,988	693,200	2,988
2023-03-22	2,940	2,998	2,924	2,990	673,000	2,990
2023-03-20	2,931	2,946	2,853	2,860	560,300	2,860
2023-03-17	2,950	2,988	2,904	2,904	1,244,800	2,904
2023-03-16	3,005	3,040	2,905	2,946	963,000	2,946
2023-03-15	3,090	3,095	3,000	3,045	891,500	3,045
2023-03-14	3,045	3,105	3,000	3,065	5,882,000	3,065
2023-03-13	3,065	3,160	3,055	3,115	937,900	3,115
2023-03-10	3,140	3,140	3,055	3,095	806,200	3,095
2023-03-09	3,065	3,180	3,050	3,180	1,284,100	3,180
2023-03-08	3,050	3,085	3,015	3,050	757,200	3,050
2023-03-07	3,160	3,160	3,045	3,060	982,200	3,060
2023-03-06	3,205	3,210	3,160	3,180	991,100	3,180
2023-03-03	3,175	3,230	3,135	3,195	1,670,400	3,195
2023-03-02	3,055	3,175	3,035	3,160	4,608,900	3,160
2023-03-01	3,235	3,310	3,080	3,090	3,113,100	3,090
2023-02-28	3,190	3,320	3,185	3,280	1,183,900	3,280
2023-02-27	3,215	3,250	3,145	3,155	779,400	3,155
2023-02-24	3,325	3,375	3,245	3,270	804,100	3,270
2023-02-22	3,360	3,430	3,280	3,355	1,500,900	3,355
2023-02-21	3,290	3,395	3,210	3,335	4,638,100	3,335
2023-02-20	3,500	3,645	3,375	3,530	316,000	3,530
2023-02-17	3,660	3,680	3,555	3,600	182,000	3,600
2023-02-16	3,670	3,720	3,600	3,695	195,100	3,695
2023-02-15	3,675	3,770	3,595	3,615	219,100	3,615
2023-02-14	3,705	3,710	3,610	3,660	189,300	3,660
2023-02-13	3,745	3,840	3,680	3,715	324,300	3,715
2023-02-10	3,505	3,785	3,425	3,630	507,900	3,630
2023-02-09	3,500	3,615	3,445	3,545	360,500	3,545
2023-02-08	3,420	3,445	3,360	3,435	159,400	3,435
2023-02-07	3,355	3,395	3,285	3,355	172,300	3,355
2023-02-06	3,485	3,500	3,375	3,395	124,400	3,395
2023-02-03	3,490	3,510	3,435	3,485	80,900	3,485
2023-02-02	3,460	3,530	3,450	3,515	115,300	3,515
2023-02-01	3,460	3,560	3,430	3,460	153,800	3,460
2023-01-31	3,465	3,505	3,445	3,455	115,900	3,455
2023-01-30	3,400	3,475	3,385	3,475	153,100	3,475
2023-01-27	3,350	3,440	3,340	3,405	174,800	3,405
2023-01-26	3,370	3,410	3,350	3,360	111,100	3,360
2023-01-25	3,260	3,375	3,255	3,365	85,400	3,365
2023-01-24	3,390	3,395	3,260	3,305	204,500	3,305
2023-01-23	3,295	3,405	3,280	3,395	148,700	3,395
2023-01-20	3,160	3,255	3,145	3,225	98,000	3,225
2023-01-19	3,025	3,200	3,010	3,165	154,400	3,165
2023-01-18	3,035	3,120	3,005	3,085	178,900	3,085
2023-01-17	3,130	3,160	3,020	3,035	205,000	3,035
2023-01-16	3,175	3,200	3,075	3,110	256,900	3,110
2023-01-13	3,270	3,270	3,205	3,240	89,500	3,240
2023-01-12	3,185	3,305	3,180	3,260	156,000	3,260
2023-01-11	3,280	3,305	3,205	3,220	133,500	3,220
2023-01-10	3,310	3,345	3,235	3,290	174,200	3,290
2023-01-06	3,175	3,285	3,150	3,275	106,700	3,275
2023-01-05	3,265	3,310	3,175	3,180	167,400	3,180
2023-01-04	3,340	3,340	3,180	3,215	163,300	3,215

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05月
日	月	火	水	木	金	土
« 04月30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	31

7071 (株)アンビスホールディングス の時系列データ [2023年度]

7071 (株)アンビスホールディングスの時系列データ [2023年度]