KabuInsight

アンビスホールディングス

7071
プライム/サービス業/Amvis Holdings,Inc.
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
2026-03-13488.0491.0481.0490.0-9.0-1.80%577,300
2026-03-12505.0515.0495.0499.0-13.0-2.54%432,300
2026-03-11519.0524.0512.0512.00.00.00%419,900
2026-03-10490.0513.0487.0512.0+27.0+5.57%580,300
2026-03-09482.0489.0470.0485.0-15.0-3.00%999,800
2026-03-06496.0503.0487.0500.0+8.0+1.63%530,500
2026-03-05489.0503.0486.0492.0+11.0+2.29%549,700
2026-03-04480.0485.0463.0481.0-3.0-0.62%1,212,500
2026-03-03501.0511.0483.0484.0-26.0-5.10%599,900
2026-03-02521.0531.0502.0510.0-12.0-2.30%758,400
2026-02-27504.0528.0499.0522.0+18.0+3.57%1,252,000
2026-02-26492.0510.0487.0504.0+5.0+1.00%824,200
2026-02-25485.0502.0484.0499.0+21.0+4.39%516,600
2026-02-24496.0503.0468.0478.0-28.0-5.53%1,420,400
2026-02-20501.0506.0497.0506.0-1.0-0.20%397,400
2026-02-19499.0513.0498.0507.0+5.0+1.00%670,800
2026-02-18515.0519.0499.0502.0+20.0+4.15%966,000
2026-02-17480.0501.0477.0482.0-1.0-0.21%1,051,600
2026-02-16507.0508.0469.0483.0-16.0-3.21%1,981,300
2026-02-13506.0511.0491.0499.0-12.0-2.35%1,046,600
2026-02-12518.0523.0510.0511.0-1.0-0.20%627,700
2026-02-10511.0521.0506.0512.0+15.0+3.02%575,700
2026-02-09502.0502.0490.0497.0+1.0+0.20%594,200
2026-02-06491.0498.0486.0496.0-5.0-1.00%413,300
2026-02-05491.0506.0488.0501.0+22.0+4.59%756,600
2026-02-04485.0489.0476.0479.0-14.0-2.84%485,400
2026-02-03493.0499.0491.0493.0+10.0+2.07%681,400
2026-02-02480.0496.0477.0483.0+6.0+1.26%720,200
2026-01-30465.0478.0465.0477.0+10.0+2.14%396,100
2026-01-29460.0467.0457.0467.0+3.0+0.65%375,200
2026-01-28460.0466.0456.0464.0-2.0-0.43%344,000
2026-01-27468.0471.0459.0466.0-2.0-0.43%361,600
2026-01-26475.0475.0459.0468.0-12.0-2.50%844,900
2026-01-23480.0492.0477.0480.0+4.0+0.84%581,300
2026-01-22470.0480.0470.0476.0+12.0+2.59%444,800
2026-01-21474.0477.0459.0464.0-17.0-3.53%539,600
2026-01-20487.0487.0477.0481.00.00.00%410,500
2026-01-19488.0488.0474.0481.0-15.0-3.02%370,800
2026-01-16497.0507.0482.0496.0-5.0-1.00%716,100
2026-01-15477.0503.0469.0501.0+28.0+5.92%916,300
2026-01-14456.0476.0456.0473.0+17.0+3.73%584,500
2026-01-13451.0458.0442.0456.0-1.0-0.22%873,200
2026-01-09459.0462.0454.0457.0-8.0-1.72%425,600
2026-01-08463.0469.0460.0465.0+1.0+0.22%218,800
2026-01-07459.0469.0458.0464.0+2.0+0.43%313,000
2026-01-06461.0469.0458.0462.0+1.0+0.22%349,500
2026-01-05474.0479.0456.0461.0-13.0-2.74%657,600
2025-12-30473.0483.0472.0474.0+4.0+0.85%736,100
2025-12-29460.0470.0456.0470.0+13.0+2.84%555,200
2025-12-26468.0468.0454.0457.0-11.0-2.35%731,800
2025-12-25455.0470.0445.0468.0+27.0+6.12%774,000
2025-12-24441.0463.0439.0441.0+3.0+0.68%856,500
2025-12-23441.0447.0430.0438.0+1.0+0.23%887,500
2025-12-22452.0453.0431.0437.0-9.0-2.02%1,486,900
2025-12-19444.0453.0437.0446.0+1.0+0.22%1,091,200
2025-12-18453.0455.0440.0445.0-14.0-3.05%642,900
2025-12-17466.0467.0455.0459.0-10.0-2.13%647,900
2025-12-16479.0479.0466.0469.0-10.0-2.09%426,200
2025-12-15473.0480.0472.0479.0+6.0+1.27%327,100
2025-12-12469.0476.0465.0473.0+4.0+0.85%594,600
2025-12-11481.0481.0465.0469.0-12.0-2.49%557,500
2025-12-10480.0482.0473.0481.0+5.0+1.05%492,000
2025-12-09472.0482.0470.0476.0+1.0+0.21%436,300
2025-12-08467.0479.0454.0475.0+8.0+1.71%967,800
2025-12-05473.0478.0463.0467.0-12.0-2.51%740,200
2025-12-04465.0484.0464.0479.0+6.0+1.27%557,300
2025-12-03475.0481.0471.0473.0-4.0-0.84%719,300
2025-12-02468.0496.0468.0477.0+17.0+3.70%1,429,400
2025-12-01480.0484.0455.0460.0-8.0-1.71%951,800
2025-11-28456.0473.0453.0468.0+15.0+3.31%1,091,500
2025-11-27431.0453.0425.0453.0+25.0+5.84%727,700
2025-11-26439.0443.0425.0428.0+3.0+0.71%620,600
2025-11-25443.0443.0425.0425.0-13.0-2.97%636,900
2025-11-21428.0443.0419.0438.0+2.0+0.46%764,000
2025-11-20442.0449.0436.0436.0-7.0-1.58%697,400
2025-11-19460.0460.0440.0443.0-12.0-2.64%957,000
2025-11-18451.0462.0448.0455.0-4.0-0.87%1,059,200
2025-11-17482.0489.0447.0459.0-29.0-5.94%1,411,000
2025-11-14460.0488.0460.0488.0+26.0+5.63%1,140,600
2025-11-13465.0469.0457.0462.0-2.0-0.43%709,400
2025-11-12463.0470.0457.0464.0+1.0+0.22%917,700
2025-11-11444.0476.0433.0463.0+24.0+5.47%2,484,800
2025-11-10427.0441.0402.0439.0+12.0+2.81%2,754,000
2025-11-07449.0449.0427.0427.0-100.0-18.98%5,301,100
2025-11-06530.0538.0524.0527.0-3.0-0.57%714,600
2025-11-05520.0530.0518.0530.00.00.00%542,400
2025-11-04518.0535.0509.0530.0+6.0+1.15%889,900
2025-10-31525.0533.0515.0524.0+2.0+0.38%703,900
2025-10-30507.0530.0503.0522.0-14.0-2.61%1,432,900
2025-10-29561.0563.0532.0536.0-25.0-4.46%1,345,500
2025-10-28591.0592.0556.0561.0-39.0-6.50%1,170,100
2025-10-27579.0603.0579.0600.0+31.0+5.45%1,499,500
2025-10-24595.0597.0556.0569.0-17.0-2.90%1,586,800
2025-10-23587.0595.0576.0586.0-1.0-0.17%1,331,800
2025-10-22577.0603.0569.0587.0+17.0+2.98%2,343,000
2025-10-21547.0583.0536.0570.0+53.0+10.25%5,105,200
2025-10-20565.0565.0497.0517.0-80.0-13.40%4,713,600
2025-10-17606.0610.0595.0597.0-12.0-1.97%573,100
2025-10-16621.0626.0607.0609.0-8.0-1.30%428,300
2025-10-15612.0618.0603.0617.0+15.0+2.49%465,600
2025-10-14616.0622.0591.0602.0-29.0-4.60%840,000
2025-10-10630.0634.0625.0631.0-3.0-0.47%334,400
2025-10-09636.0640.0625.0634.0+5.0+0.79%481,800
2025-10-08650.0651.0629.0629.0-21.0-3.23%388,500
2025-10-07644.0674.0636.0650.0+3.0+0.46%1,596,300
2025-10-06650.0652.0632.0647.0+30.0+4.86%931,900
2025-10-03598.0620.0598.0617.0+15.0+2.49%577,700
2025-10-02590.0607.0587.0602.0+12.0+2.03%664,800
2025-10-01601.0601.0586.0590.0-12.0-1.99%902,700
2025-09-30600.0607.0594.0602.0+2.0+0.33%562,500
2025-09-29600.0606.0596.0600.0-8.0-1.32%454,800
2025-09-26607.0608.0596.0608.0-1.0-0.16%691,400
2025-09-25613.0614.0606.0609.0-5.0-0.81%548,600
2025-09-24623.0624.0611.0614.0-2.0-0.32%491,300
2025-09-22621.0628.0616.0616.0+1.0+0.16%385,100
2025-09-19625.0630.0603.0615.0-5.0-0.81%823,000
2025-09-18631.0631.0616.0620.0-3.0-0.48%489,500
2025-09-17631.0631.0617.0623.0-18.0-2.81%699,100
2025-09-16635.0655.0630.0641.0+6.0+0.94%1,051,400
2025-09-12617.0635.0603.0635.0——964,900

直近120営業日分を表示