ＡＦＣ−ＨＤアムスライフサイエンス
2927スタンダード/食料品/AFC-HD AMS Life Science Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 888.0 | 888.0 | 883.0 | 885.0 | -7.0 | -0.78% | 33,900 |
| 2026-03-12 | 897.0 | 900.0 | 888.0 | 892.0 | -7.0 | -0.78% | 49,600 |
| 2026-03-11 | 902.0 | 904.0 | 898.0 | 899.0 | -1.0 | -0.11% | 50,100 |
| 2026-03-10 | 901.0 | 901.0 | 896.0 | 900.0 | +9.0 | +1.01% | 39,600 |
| 2026-03-09 | 888.0 | 896.0 | 879.0 | 891.0 | -9.0 | -1.00% | 55,800 |
| 2026-03-06 | 886.0 | 900.0 | 884.0 | 900.0 | +8.0 | +0.90% | 39,400 |
| 2026-03-05 | 885.0 | 900.0 | 883.0 | 892.0 | +27.0 | +3.12% | 69,600 |
| 2026-03-04 | 874.0 | 874.0 | 858.0 | 865.0 | -21.0 | -2.37% | 94,600 |
| 2026-03-03 | 900.0 | 900.0 | 885.0 | 886.0 | -14.0 | -1.56% | 82,700 |
| 2026-03-02 | 904.0 | 904.0 | 888.0 | 900.0 | -7.0 | -0.77% | 54,100 |
| 2026-02-27 | 896.0 | 908.0 | 890.0 | 907.0 | +12.0 | +1.34% | 164,900 |
| 2026-02-26 | 882.0 | 900.0 | 877.0 | 895.0 | -6.0 | -0.67% | 194,700 |
| 2026-02-25 | 901.0 | 904.0 | 899.0 | 901.0 | 0.0 | 0.00% | 97,800 |
| 2026-02-24 | 902.0 | 908.0 | 897.0 | 901.0 | -1.0 | -0.11% | 63,300 |
| 2026-02-20 | 904.0 | 906.0 | 899.0 | 902.0 | 0.0 | 0.00% | 43,500 |
| 2026-02-19 | 907.0 | 910.0 | 901.0 | 902.0 | -2.0 | -0.22% | 50,000 |
| 2026-02-18 | 908.0 | 908.0 | 902.0 | 904.0 | 0.0 | 0.00% | 26,100 |
| 2026-02-17 | 905.0 | 906.0 | 900.0 | 904.0 | -1.0 | -0.11% | 32,400 |
| 2026-02-16 | 906.0 | 908.0 | 904.0 | 905.0 | +3.0 | +0.33% | 31,800 |
| 2026-02-13 | 907.0 | 908.0 | 897.0 | 902.0 | -6.0 | -0.66% | 69,000 |
| 2026-02-12 | 894.0 | 908.0 | 893.0 | 908.0 | +16.0 | +1.79% | 89,900 |
| 2026-02-10 | 888.0 | 893.0 | 884.0 | 892.0 | +3.0 | +0.34% | 46,700 |
| 2026-02-09 | 893.0 | 893.0 | 886.0 | 889.0 | +1.0 | +0.11% | 43,000 |
| 2026-02-06 | 894.0 | 894.0 | 884.0 | 888.0 | -5.0 | -0.56% | 67,600 |
| 2026-02-05 | 899.0 | 903.0 | 893.0 | 893.0 | -3.0 | -0.33% | 54,800 |
| 2026-02-04 | 891.0 | 897.0 | 890.0 | 896.0 | +5.0 | +0.56% | 42,000 |
| 2026-02-03 | 890.0 | 895.0 | 885.0 | 891.0 | +6.0 | +0.68% | 26,200 |
| 2026-02-02 | 884.0 | 891.0 | 884.0 | 885.0 | +1.0 | +0.11% | 62,500 |
| 2026-01-30 | 885.0 | 890.0 | 880.0 | 884.0 | -1.0 | -0.11% | 53,200 |
| 2026-01-29 | 892.0 | 892.0 | 880.0 | 885.0 | -7.0 | -0.78% | 77,900 |
| 2026-01-28 | 901.0 | 901.0 | 892.0 | 892.0 | -8.0 | -0.89% | 45,100 |
| 2026-01-27 | 902.0 | 903.0 | 900.0 | 900.0 | -3.0 | -0.33% | 26,900 |
| 2026-01-26 | 906.0 | 906.0 | 901.0 | 903.0 | -4.0 | -0.44% | 22,400 |
| 2026-01-23 | 908.0 | 908.0 | 903.0 | 907.0 | +2.0 | +0.22% | 17,300 |
| 2026-01-22 | 902.0 | 907.0 | 902.0 | 905.0 | +3.0 | +0.33% | 22,500 |
| 2026-01-21 | 904.0 | 904.0 | 898.0 | 902.0 | -5.0 | -0.55% | 54,500 |
| 2026-01-20 | 909.0 | 912.0 | 905.0 | 907.0 | -2.0 | -0.22% | 32,000 |
| 2026-01-19 | 914.0 | 915.0 | 907.0 | 909.0 | -2.0 | -0.22% | 29,100 |
| 2026-01-16 | 917.0 | 918.0 | 901.0 | 911.0 | -5.0 | -0.55% | 53,900 |
| 2026-01-15 | 902.0 | 916.0 | 897.0 | 916.0 | +23.0 | +2.58% | 130,600 |
| 2026-01-14 | 890.0 | 896.0 | 890.0 | 893.0 | +2.0 | +0.22% | 27,100 |
| 2026-01-13 | 897.0 | 897.0 | 890.0 | 891.0 | 0.0 | 0.00% | 22,800 |
| 2026-01-09 | 891.0 | 892.0 | 888.0 | 891.0 | +3.0 | +0.34% | 22,900 |
| 2026-01-08 | 892.0 | 892.0 | 886.0 | 888.0 | -2.0 | -0.22% | 17,000 |
| 2026-01-07 | 893.0 | 893.0 | 889.0 | 890.0 | 0.0 | 0.00% | 26,900 |
| 2026-01-06 | 895.0 | 896.0 | 890.0 | 890.0 | -5.0 | -0.56% | 29,200 |
| 2026-01-05 | 885.0 | 897.0 | 884.0 | 895.0 | +12.0 | +1.36% | 77,600 |
| 2025-12-30 | 884.0 | 884.0 | 879.0 | 883.0 | -1.0 | -0.11% | 33,900 |
| 2025-12-29 | 885.0 | 885.0 | 879.0 | 884.0 | +3.0 | +0.34% | 37,100 |
| 2025-12-26 | 874.0 | 883.0 | 874.0 | 881.0 | +8.0 | +0.92% | 37,900 |
| 2025-12-25 | 870.0 | 873.0 | 869.0 | 873.0 | +4.0 | +0.46% | 27,900 |
| 2025-12-24 | 867.0 | 873.0 | 867.0 | 869.0 | 0.0 | 0.00% | 25,800 |
| 2025-12-23 | 865.0 | 869.0 | 863.0 | 869.0 | +4.0 | +0.46% | 34,200 |
| 2025-12-22 | 863.0 | 866.0 | 863.0 | 865.0 | +2.0 | +0.23% | 19,100 |
| 2025-12-19 | 864.0 | 867.0 | 863.0 | 863.0 | -2.0 | -0.23% | 22,800 |
| 2025-12-18 | 865.0 | 865.0 | 862.0 | 865.0 | +3.0 | +0.35% | 16,200 |
| 2025-12-17 | 863.0 | 864.0 | 861.0 | 862.0 | -1.0 | -0.12% | 14,100 |
| 2025-12-16 | 867.0 | 867.0 | 863.0 | 863.0 | -2.0 | -0.23% | 11,500 |
| 2025-12-15 | 866.0 | 867.0 | 864.0 | 865.0 | +2.0 | +0.23% | 18,000 |
| 2025-12-12 | 868.0 | 868.0 | 862.0 | 863.0 | +1.0 | +0.12% | 10,400 |
| 2025-12-11 | 868.0 | 869.0 | 861.0 | 862.0 | -6.0 | -0.69% | 19,700 |
| 2025-12-10 | 867.0 | 871.0 | 867.0 | 868.0 | +4.0 | +0.46% | 26,800 |
| 2025-12-09 | 862.0 | 864.0 | 860.0 | 864.0 | +2.0 | +0.23% | 22,400 |
| 2025-12-08 | 863.0 | 863.0 | 858.0 | 862.0 | +5.0 | +0.58% | 19,700 |
| 2025-12-05 | 859.0 | 859.0 | 857.0 | 857.0 | -4.0 | -0.46% | 16,500 |
| 2025-12-04 | 860.0 | 863.0 | 860.0 | 861.0 | 0.0 | 0.00% | 13,100 |
| 2025-12-03 | 867.0 | 867.0 | 860.0 | 861.0 | -5.0 | -0.58% | 19,900 |
| 2025-12-02 | 869.0 | 869.0 | 864.0 | 866.0 | -1.0 | -0.12% | 23,800 |
| 2025-12-01 | 875.0 | 875.0 | 867.0 | 867.0 | -2.0 | -0.23% | 31,600 |
| 2025-11-28 | 865.0 | 871.0 | 865.0 | 869.0 | +5.0 | +0.58% | 33,500 |
| 2025-11-27 | 860.0 | 865.0 | 859.0 | 864.0 | +7.0 | +0.82% | 24,000 |
| 2025-11-26 | 864.0 | 864.0 | 856.0 | 857.0 | +1.0 | +0.12% | 19,100 |
| 2025-11-25 | 870.0 | 870.0 | 856.0 | 856.0 | -5.0 | -0.58% | 24,800 |
| 2025-11-21 | 858.0 | 862.0 | 857.0 | 861.0 | +6.0 | +0.70% | 16,900 |
| 2025-11-20 | 854.0 | 858.0 | 850.0 | 855.0 | +3.0 | +0.35% | 17,200 |
| 2025-11-19 | 854.0 | 855.0 | 851.0 | 852.0 | -1.0 | -0.12% | 9,000 |
| 2025-11-18 | 857.0 | 857.0 | 851.0 | 853.0 | -4.0 | -0.47% | 21,000 |
| 2025-11-17 | 866.0 | 866.0 | 855.0 | 857.0 | -5.0 | -0.58% | 18,200 |
| 2025-11-14 | 862.0 | 864.0 | 860.0 | 862.0 | -3.0 | -0.35% | 16,600 |
| 2025-11-13 | 863.0 | 865.0 | 860.0 | 865.0 | +6.0 | +0.70% | 12,100 |
| 2025-11-12 | 858.0 | 863.0 | 856.0 | 859.0 | +2.0 | +0.23% | 18,600 |
| 2025-11-11 | 859.0 | 860.0 | 854.0 | 857.0 | +1.0 | +0.12% | 19,500 |
| 2025-11-10 | 855.0 | 859.0 | 853.0 | 856.0 | +8.0 | +0.94% | 29,100 |
| 2025-11-07 | 845.0 | 848.0 | 842.0 | 848.0 | +5.0 | +0.59% | 18,900 |
| 2025-11-06 | 844.0 | 845.0 | 840.0 | 843.0 | +1.0 | +0.12% | 15,200 |
| 2025-11-05 | 841.0 | 842.0 | 835.0 | 842.0 | -2.0 | -0.24% | 64,300 |
| 2025-11-04 | 853.0 | 853.0 | 837.0 | 844.0 | -7.0 | -0.82% | 97,400 |
| 2025-10-31 | 851.0 | 856.0 | 848.0 | 851.0 | +1.0 | +0.12% | 39,700 |
| 2025-10-30 | 855.0 | 858.0 | 848.0 | 850.0 | -2.0 | -0.23% | 74,700 |
| 2025-10-29 | 873.0 | 874.0 | 851.0 | 852.0 | -22.0 | -2.52% | 135,900 |
| 2025-10-28 | 882.0 | 883.0 | 874.0 | 874.0 | -8.0 | -0.91% | 44,400 |
| 2025-10-27 | 888.0 | 889.0 | 881.0 | 882.0 | -2.0 | -0.23% | 47,100 |
| 2025-10-24 | 884.0 | 886.0 | 883.0 | 884.0 | 0.0 | 0.00% | 28,200 |
| 2025-10-23 | 873.0 | 891.0 | 871.0 | 884.0 | +11.0 | +1.26% | 170,500 |
| 2025-10-22 | 872.0 | 874.0 | 871.0 | 873.0 | +2.0 | +0.23% | 8,100 |
| 2025-10-21 | 872.0 | 873.0 | 869.0 | 871.0 | -3.0 | -0.34% | 21,800 |
| 2025-10-20 | 869.0 | 874.0 | 867.0 | 874.0 | +10.0 | +1.16% | 25,800 |
| 2025-10-17 | 868.0 | 870.0 | 862.0 | 864.0 | -5.0 | -0.58% | 22,800 |
| 2025-10-16 | 869.0 | 871.0 | 861.0 | 869.0 | -4.0 | -0.46% | 66,500 |
| 2025-10-15 | 861.0 | 873.0 | 860.0 | 873.0 | +13.0 | +1.51% | 38,600 |
| 2025-10-14 | 860.0 | 863.0 | 855.0 | 860.0 | -4.0 | -0.46% | 51,500 |
| 2025-10-10 | 870.0 | 872.0 | 863.0 | 864.0 | -8.0 | -0.92% | 32,100 |
| 2025-10-09 | 870.0 | 872.0 | 868.0 | 872.0 | +1.0 | +0.11% | 25,100 |
| 2025-10-08 | 870.0 | 873.0 | 870.0 | 871.0 | -2.0 | -0.23% | 10,900 |
| 2025-10-07 | 870.0 | 874.0 | 870.0 | 873.0 | -2.0 | -0.23% | 25,400 |
| 2025-10-06 | 869.0 | 875.0 | 869.0 | 875.0 | +15.0 | +1.74% | 85,300 |
| 2025-10-03 | 857.0 | 862.0 | 857.0 | 860.0 | +1.0 | +0.12% | 11,300 |
| 2025-10-02 | 863.0 | 863.0 | 856.0 | 859.0 | -3.0 | -0.35% | 33,600 |
| 2025-10-01 | 869.0 | 870.0 | 861.0 | 862.0 | -7.0 | -0.81% | 58,400 |
| 2025-09-30 | 870.0 | 870.0 | 864.0 | 869.0 | +1.0 | +0.12% | 29,400 |
| 2025-09-29 | 870.0 | 872.0 | 865.0 | 868.0 | +1.0 | +0.12% | 43,500 |
| 2025-09-26 | 867.0 | 869.0 | 864.0 | 867.0 | +1.0 | +0.12% | 47,000 |
| 2025-09-25 | 864.0 | 866.0 | 861.0 | 866.0 | +2.0 | +0.23% | 20,700 |
| 2025-09-24 | 864.0 | 866.0 | 862.0 | 864.0 | -1.0 | -0.12% | 31,200 |
| 2025-09-22 | 864.0 | 865.0 | 863.0 | 865.0 | +2.0 | +0.23% | 32,300 |
| 2025-09-19 | 868.0 | 868.0 | 862.0 | 863.0 | -5.0 | -0.58% | 35,700 |
| 2025-09-18 | 869.0 | 869.0 | 865.0 | 868.0 | -1.0 | -0.12% | 16,400 |
| 2025-09-17 | 869.0 | 869.0 | 865.0 | 869.0 | +1.0 | +0.12% | 28,400 |
| 2025-09-16 | 864.0 | 869.0 | 864.0 | 868.0 | +6.0 | +0.70% | 35,400 |
| 2025-09-12 | 863.0 | 865.0 | 862.0 | 862.0 | — | — | 14,500 |
直近120営業日分を表示