7071東証P貸借
業種 サービス業
アンビスホールディングス 株価時系列データ
PTS
860
円
(22:18)
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 |
|---|---|
| 3,295 (23/12/20) | 865 (24/12/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,085 (24/01/11) | 865 (24/12/03) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 876 | 912 | 846 | 861 | -15 | -1.7 | 4,641,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,550 | 2,560 | 1,897 | 2,125 | -440 | -17.2 | 8,851,200 |
| 22/04 | 2,447 | 2,595 | 2,265 | 2,565 | +135 | +5.6 | 2,695,000 |
| 22/03 | 2,655 | 2,800 | 2,272 | 2,430 | -145 | -5.6 | 4,430,600 |
| 22/02 | 2,297 | 2,615 | 1,895 | 2,575 | +368 | +16.7 | 5,419,400 |
| 22/01 | 2,710 | 2,720 | 2,060 | 2,207 | -438 | -16.6 | 3,926,200 |
| 21/12 | 2,835 | 3,125 | 2,525 | 2,645 | -115 | -4.2 | 5,485,600 |
| 21/11 | 2,075 | 2,910 | 2,075 | 2,760 | +700 | +34.0 | 8,932,800 |
| 21/10 | 2,032 | 2,245 | 1,845 | 2,060 | +48 | +2.4 | 4,740,000 |
| 21/09 | 1,922 | 2,082 | 1,830 | 2,012 | +52 | +2.7 | 4,405,200 |
| 21/08 | 1,500 | 1,992 | 1,447 | 1,960 | +453 | +30.1 | 8,328,800 |
| 21/07 | 1,612 | 1,675 | 1,495 | 1,507 | -100 | -6.2 | 3,302,800 |
| 21/06 | 1,670 | 1,672 | 1,512 | 1,607 | -48 | -2.9 | 4,294,400 |
| 21/05 | 1,607 | 1,757 | 1,427 | 1,655 | +60 | +3.8 | 7,406,400 |
| 21/04 | 1,522 | 1,647 | 1,417 | 1,595 | +73 | +4.8 | 9,251,600 |
| 21/03 | 1,500 | 1,635 | 1,437 | 1,522 | +57 | +3.9 | 10,430,000 |
| 21/02 | 1,270 | 1,872 | 1,242 | 1,465 | +170 | +13.1 | 7,784,800 |
| 21/01 | 1,340 | 1,447 | 1,200 | 1,295 | -30 | -2.3 | 3,948,400 |
| 20/12 | 1,180 | 1,405 | 1,053 | 1,325 | +145 | +12.3 | 7,907,600 |
| 20/11 | 726 | 1,192 | 704 | 1,180 | +439 | +59.2 | 7,567,600 |
| 20/10 | 748 | 863 | 717 | 741 | -2 | -0.3 | 4,005,200 |
| 20/09 | 626 | 760 | 624 | 743 | +127 | +20.6 | 3,080,400 |
| 20/08 | 692 | 758 | 591 | 616 | -80 | -11.5 | 2,797,600 |
| 20/07 | 822 | 845 | 654 | 696 | -124 | -15.1 | 3,907,600 |
| 20/06 | 842 | 912 | 800 | 820 | -7 | -0.9 | 3,323,600 |
| 20/05 | 890 | 922 | 767 | 827 | -28 | -3.3 | 3,165,600 |
| 20/04 | 936 | 942 | 800 | 855 | -81 | -8.7 | 1,502,000 |
| 20/03 | 868 | 1,001 | 842 | 936 | +130 | +16.1 | 5,330,800 |
| 20/02 | 853 | 1,088 | 786 | 806 | -79 | -8.9 | 6,381,600 |
| 20/01 | 825 | 961 | 816 | 885 | +39 | +4.6 | 6,100,800 |
| 19/12 | 753 | 897 | 717 | 846 | +115 | +15.7 | 9,027,200 |
▶︎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
