KabuInsight

アンビション　ＤＸ　ホールディングス

3300
グロース/不動産業/AMBITION DX HOLDINGS 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
2026-03-132,518.02,564.02,513.02,541.0+1.0+0.04%16,200
2026-03-122,561.02,587.02,524.02,540.0-22.0-0.86%34,400
2026-03-112,588.02,590.02,544.02,562.0+2.0+0.08%20,900
2026-03-102,537.02,588.02,496.02,560.0+64.0+2.56%57,400
2026-03-092,470.02,504.02,436.02,496.0-55.0-2.16%59,700
2026-03-062,544.02,573.02,507.02,551.0-25.0-0.97%24,700
2026-03-052,560.02,629.02,551.02,576.0+79.0+3.16%32,500
2026-03-042,542.02,549.02,434.02,497.0-95.0-3.67%61,600
2026-03-032,648.02,648.02,588.02,592.0-70.0-2.63%22,200
2026-03-022,570.02,699.02,561.02,662.0+22.0+0.83%44,200
2026-02-272,665.02,665.02,625.02,640.0+5.0+0.19%13,900
2026-02-262,605.02,665.02,602.02,635.0+33.0+1.27%33,600
2026-02-252,600.02,625.02,569.02,602.0+2.0+0.08%28,200
2026-02-242,666.02,667.02,570.02,600.0-30.0-1.14%36,300
2026-02-202,700.02,700.02,596.02,630.0-72.0-2.66%28,100
2026-02-192,679.02,703.02,621.02,702.0+43.0+1.62%33,500
2026-02-182,682.02,684.02,624.02,659.0-22.0-0.82%57,700
2026-02-172,584.02,702.02,574.02,681.0+107.0+4.16%149,000
2026-02-162,505.02,613.02,459.02,574.0+119.0+4.85%104,600
2026-02-132,482.02,497.02,443.02,455.0-52.0-2.07%88,300
2026-02-122,384.02,524.02,374.02,507.0+124.0+5.20%96,000
2026-02-102,307.02,384.02,307.02,383.0+77.0+3.34%28,300
2026-02-092,325.02,330.02,306.02,306.0-19.0-0.82%24,400
2026-02-062,311.02,333.02,282.02,325.0+13.0+0.56%38,200
2026-02-052,304.02,335.02,286.02,312.0+27.0+1.18%29,900
2026-02-042,319.02,319.02,264.02,285.0-5.0-0.22%22,200
2026-02-032,317.02,319.02,272.02,290.0+13.0+0.57%77,800
2026-02-022,302.02,302.02,261.02,277.0-32.0-1.39%45,700
2026-01-302,300.02,313.02,284.02,309.0+10.0+0.43%23,300
2026-01-292,277.02,299.02,249.02,299.0+32.0+1.41%31,600
2026-01-282,298.02,298.02,267.02,267.0-19.0-0.83%33,500
2026-01-272,311.02,311.02,275.02,286.0-15.0-0.65%18,000
2026-01-262,281.02,310.02,274.02,301.0+20.0+0.88%24,000
2026-01-232,280.02,315.02,270.02,281.0+2.0+0.09%29,000
2026-01-222,285.02,299.02,274.02,279.0+6.0+0.26%23,800
2026-01-212,283.02,284.02,241.02,273.0-34.0-1.47%42,700
2026-01-202,336.02,336.02,301.02,307.0-29.0-1.24%29,700
2026-01-192,349.02,350.02,319.02,336.0-6.0-0.26%30,600
2026-01-162,370.02,370.02,324.02,342.0-18.0-0.76%25,600
2026-01-152,325.02,360.02,325.02,360.0+38.0+1.64%13,400
2026-01-142,330.02,392.02,320.02,322.0+10.0+0.43%49,500
2026-01-132,343.02,360.02,297.02,312.0-28.0-1.20%50,400
2026-01-092,327.02,346.02,313.02,340.0+13.0+0.56%18,600
2026-01-082,352.02,370.02,327.02,327.0-18.0-0.77%19,800
2026-01-072,347.02,359.02,327.02,345.0-1.0-0.04%13,300
2026-01-062,343.02,370.02,332.02,346.0+8.0+0.34%23,400
2026-01-052,332.02,346.02,324.02,338.0+18.0+0.78%22,400
2025-12-302,355.02,356.02,320.02,320.0-35.0-1.49%13,900
2025-12-292,329.02,377.02,301.02,355.0+41.0+1.77%33,700
2025-12-262,355.02,360.02,308.02,314.0-36.0-1.53%41,800
2025-12-252,317.02,355.02,307.02,350.0+34.0+1.47%29,600
2025-12-242,311.02,327.02,299.02,316.0-9.0-0.39%17,300
2025-12-232,310.02,340.02,301.02,325.0+11.0+0.48%14,700
2025-12-222,348.02,348.02,306.02,314.0-23.0-0.98%27,900
2025-12-192,293.02,351.02,271.02,337.0+57.0+2.50%30,500
2025-12-182,258.02,288.02,258.02,280.0+17.0+0.75%15,800
2025-12-172,272.02,283.02,241.02,263.0-4.0-0.18%24,500
2025-12-162,270.02,270.02,249.02,267.0+3.0+0.13%22,500
2025-12-152,250.02,277.02,205.02,264.0-5.0-0.22%51,300
2025-12-122,250.02,278.02,250.02,269.0+18.0+0.80%28,600
2025-12-112,231.02,276.02,231.02,251.0+30.0+1.35%53,100
2025-12-102,185.02,221.02,185.02,221.0+36.0+1.65%40,200
2025-12-092,191.02,206.02,171.02,185.0-1.0-0.05%50,100
2025-12-082,158.02,187.02,158.02,186.0+28.0+1.30%23,700
2025-12-052,167.02,199.02,156.02,158.0-22.0-1.01%44,700
2025-12-042,143.02,186.02,138.02,180.0+37.0+1.73%28,700
2025-12-032,142.02,143.02,108.02,143.0+27.0+1.28%52,900
2025-12-022,175.02,191.02,106.02,116.0-62.0-2.85%85,100
2025-12-012,260.02,264.02,175.02,178.0-74.0-3.29%55,200
2025-11-282,231.02,256.02,222.02,252.0+25.0+1.12%42,000
2025-11-272,235.02,244.02,213.02,227.0-15.0-0.67%29,600
2025-11-262,243.02,251.02,225.02,242.0-3.0-0.13%27,600
2025-11-252,275.02,294.02,212.02,245.0-16.0-0.71%58,800
2025-11-212,250.02,287.02,215.02,261.0-25.0-1.09%100,000
2025-11-202,374.02,391.02,218.02,286.0-88.0-3.71%97,500
2025-11-192,355.02,400.02,327.02,374.0+12.0+0.51%86,500
2025-11-182,435.02,435.02,340.02,362.0-78.0-3.20%73,900
2025-11-172,300.02,442.02,200.02,440.0-1.0-0.04%213,800
2025-11-142,442.02,480.02,431.02,441.0-7.0-0.29%90,600
2025-11-132,518.02,518.02,446.02,448.0-44.0-1.77%44,400
2025-11-122,426.02,517.02,422.02,492.0+80.0+3.32%40,700
2025-11-112,437.02,449.02,397.02,412.0-10.0-0.41%28,900
2025-11-102,424.02,437.02,415.02,422.0+9.0+0.37%11,500
2025-11-072,403.02,427.02,397.02,413.0+2.0+0.08%13,700
2025-11-062,397.02,420.02,375.02,411.0+40.0+1.69%18,900
2025-11-052,374.02,374.02,308.02,371.0-2.0-0.08%50,100
2025-11-042,428.02,428.02,358.02,373.0-48.0-1.98%41,600
2025-10-312,469.02,476.02,421.02,421.0-19.0-0.78%19,000
2025-10-302,430.02,467.02,430.02,440.0+14.0+0.58%19,700
2025-10-292,451.02,461.02,416.02,426.0-33.0-1.34%40,200
2025-10-282,476.02,494.02,459.02,459.0-28.0-1.13%17,500
2025-10-272,470.02,505.02,470.02,487.0+20.0+0.81%18,700
2025-10-242,491.02,494.02,456.02,467.0-23.0-0.92%28,600
2025-10-232,521.02,529.02,490.02,490.0-31.0-1.23%25,000
2025-10-222,472.02,525.02,472.02,521.0+49.0+1.98%33,500
2025-10-212,500.02,504.02,466.02,472.0-27.0-1.08%28,100
2025-10-202,520.02,538.02,484.02,499.0-15.0-0.60%33,200
2025-10-172,544.02,544.02,510.02,514.0-30.0-1.18%14,900
2025-10-162,525.02,556.02,517.02,544.0+29.0+1.15%27,300
2025-10-152,448.02,520.02,440.02,515.0+96.0+3.97%44,100
2025-10-142,346.02,442.02,334.02,419.0+63.0+2.67%99,100
2025-10-102,396.02,396.02,356.02,356.0-53.0-2.20%51,100
2025-10-092,445.02,456.02,400.02,409.0-36.0-1.47%44,900
2025-10-082,473.02,502.02,443.02,445.0-28.0-1.13%27,800
2025-10-072,534.02,534.02,473.02,473.0-37.0-1.47%24,500
2025-10-062,563.02,563.02,480.02,510.0-3.0-0.12%38,000
2025-10-032,455.02,513.02,445.02,513.0+57.0+2.32%33,900
2025-10-022,515.02,531.02,440.02,456.0-58.0-2.31%54,500
2025-10-012,631.02,631.02,509.02,514.0-109.0-4.16%88,200
2025-09-302,680.02,680.02,623.02,623.0-53.0-1.98%32,100
2025-09-292,667.02,687.02,625.02,676.0+22.0+0.83%34,500
2025-09-262,601.02,659.02,590.02,654.0+50.0+1.92%53,800
2025-09-252,639.02,644.02,601.02,604.0-41.0-1.55%48,600
2025-09-242,665.02,665.02,635.02,645.0+2.0+0.08%21,300
2025-09-222,644.02,670.02,636.02,643.0+3.0+0.11%36,000
2025-09-192,665.02,697.02,613.02,640.0-25.0-0.94%46,400
2025-09-182,663.02,688.02,641.02,665.0+3.0+0.11%34,600
2025-09-172,663.02,694.02,652.02,662.0-2.0-0.08%29,200
2025-09-162,700.02,700.02,638.02,664.0-20.0-0.75%54,200
2025-09-122,680.02,692.02,662.02,684.0——19,700

直近120営業日分を表示