3300東証G信用
業種 不動産業
アンビション ＤＸ ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,192 (24/11/20) | 711 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,192 (24/11/20) | 736 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,131 | 2,159 | 2,095 | 2,139 | +6 | +0.3 | 48,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,125 | 2,192 | 2,118 | 2,133 | -7 | -0.3 | 41,100 |
| 11/19 | 2,136 | 2,190 | 2,100 | 2,140 | +15 | +0.7 | 78,500 |
| 11/18 | 1,990 | 2,134 | 1,978 | 2,125 | +127 | +6.4 | 173,600 |
| 11/15 | 2,099 | 2,104 | 1,943 | 1,998 | -42 | -2.1 | 244,500 |
| 11/14 | 1,785 | 2,081 | 1,747 | 2,040 | +228 | +12.6 | 366,500 |
| 11/13 | 1,819 | 1,835 | 1,788 | 1,812 | -13 | -0.7 | 35,700 |
| 11/12 | 1,810 | 1,859 | 1,800 | 1,825 | +15 | +0.8 | 38,700 |
| 11/11 | 1,818 | 1,839 | 1,794 | 1,810 | +6 | +0.3 | 25,100 |
| 11/8 | 1,860 | 1,864 | 1,804 | 1,804 | -54 | -2.9 | 43,400 |
| 11/7 | 1,813 | 1,868 | 1,804 | 1,858 | +45 | +2.5 | 34,000 |
| 11/6 | 1,804 | 1,830 | 1,785 | 1,813 | +2 | +0.1 | 18,400 |
| 11/5 | 1,813 | 1,831 | 1,800 | 1,811 | +10 | +0.6 | 25,400 |
| 11/1 | 1,828 | 1,828 | 1,780 | 1,801 | -57 | -3.1 | 70,100 |
| 10/31 | 1,840 | 1,888 | 1,823 | 1,858 | +7 | +0.4 | 43,800 |
| 10/30 | 1,880 | 1,910 | 1,850 | 1,851 | -7 | -0.4 | 66,500 |
| 10/29 | 1,834 | 1,880 | 1,828 | 1,858 | +56 | +3.1 | 52,500 |
| 10/28 | 1,735 | 1,829 | 1,735 | 1,802 | +52 | +3.0 | 34,400 |
| 10/25 | 1,767 | 1,780 | 1,726 | 1,750 | -30 | -1.7 | 44,600 |
| 10/24 | 1,762 | 1,792 | 1,725 | 1,780 | +4 | +0.2 | 40,800 |
| 10/23 | 1,778 | 1,799 | 1,758 | 1,776 | -14 | -0.8 | 42,100 |
| 10/22 | 1,818 | 1,860 | 1,771 | 1,790 | -31 | -1.7 | 43,200 |
| 10/21 | 1,801 | 1,859 | 1,781 | 1,821 | +60 | +3.4 | 82,900 |
| 10/18 | 1,902 | 1,906 | 1,752 | 1,761 | -181 | -9.3 | 200,600 |
| 10/17 | 1,966 | 1,966 | 1,905 | 1,942 | -7 | -0.4 | 30,200 |
| 10/16 | 1,865 | 2,000 | 1,865 | 1,949 | +53 | +2.8 | 75,200 |
| 10/15 | 1,901 | 1,904 | 1,865 | 1,896 | +26 | +1.4 | 56,800 |
| 10/11 | 1,889 | 1,895 | 1,860 | 1,870 | -25 | -1.3 | 25,700 |
| 10/10 | 1,929 | 1,929 | 1,885 | 1,895 | -34 | -1.8 | 20,000 |
| 10/9 | 1,953 | 1,953 | 1,846 | 1,929 | +8 | +0.4 | 92,700 |
| 10/8 | 1,952 | 1,994 | 1,911 | 1,921 | -38 | -1.9 | 77,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
