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
2,219.7
円
(14:55)
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 |
|---|---|
| 2,222 (24/11/22) | 711 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,222 (24/11/22) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,237 | 2,254 | 2,185 | 2,219 | -1 | -0.1 | 84,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/7 | 1,985 | 2,020 | 1,931 | 1,959 | +37 | +1.9 | 61,100 |
| 10/4 | 1,966 | 1,990 | 1,915 | 1,922 | -53 | -2.7 | 62,300 |
| 10/3 | 2,000 | 2,038 | 1,954 | 1,975 | +47 | +2.4 | 63,100 |
| 10/2 | 1,968 | 1,995 | 1,923 | 1,928 | -51 | -2.6 | 45,300 |
| 10/1 | 1,887 | 2,000 | 1,871 | 1,979 | +146 | +8.0 | 111,700 |
| 9/30 | 1,917 | 1,956 | 1,827 | 1,833 | -164 | -8.2 | 168,000 |
| 9/27 | 1,812 | 2,020 | 1,812 | 1,997 | +188 | +10.4 | 206,900 |
| 9/26 | 1,847 | 1,847 | 1,803 | 1,809 | -22 | -1.2 | 37,600 |
| 9/25 | 1,855 | 1,881 | 1,819 | 1,831 | -24 | -1.3 | 56,100 |
| 9/24 | 1,837 | 1,891 | 1,811 | 1,855 | +47 | +2.6 | 110,000 |
| 9/20 | 1,893 | 1,898 | 1,786 | 1,808 | -65 | -3.5 | 116,300 |
| 9/19 | 1,851 | 1,900 | 1,824 | 1,873 | +60 | +3.3 | 119,800 |
| 9/18 | 1,790 | 1,835 | 1,769 | 1,813 | +44 | +2.5 | 82,300 |
| 9/17 | 1,741 | 1,793 | 1,725 | 1,769 | +68 | +4.0 | 137,100 |
| 9/13 | 1,715 | 1,753 | 1,690 | 1,701 | -22 | -1.3 | 85,600 |
| 9/12 | 1,739 | 1,768 | 1,690 | 1,723 | +58 | +3.5 | 123,700 |
| 9/11 | 1,721 | 1,743 | 1,615 | 1,665 | -53 | -3.1 | 151,800 |
| 9/10 | 1,749 | 1,775 | 1,718 | 1,718 | -1 | -0.1 | 69,600 |
| 9/9 | 1,675 | 1,760 | 1,655 | 1,719 | -4 | -0.2 | 104,300 |
| 9/6 | 1,785 | 1,785 | 1,693 | 1,723 | -57 | -3.2 | 76,100 |
| 9/5 | 1,730 | 1,815 | 1,721 | 1,780 | +25 | +1.4 | 66,000 |
| 9/4 | 1,752 | 1,793 | 1,740 | 1,755 | -74 | -4.1 | 137,600 |
| 9/3 | 1,847 | 1,860 | 1,801 | 1,829 | -7 | -0.4 | 62,400 |
| 9/2 | 1,860 | 1,880 | 1,806 | 1,836 | +16 | +0.9 | 128,400 |
| 8/30 | 1,793 | 1,837 | 1,753 | 1,820 | +44 | +2.5 | 114,400 |
| 8/29 | 1,689 | 1,776 | 1,688 | 1,776 | +112 | +6.7 | 166,900 |
| 8/28 | 1,714 | 1,714 | 1,651 | 1,664 | -42 | -2.5 | 47,500 |
| 8/27 | 1,703 | 1,750 | 1,672 | 1,706 | +11 | +0.7 | 138,000 |
▶︎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
