- 2025年
- 2024年
296A 令和アカウンティング・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 678 | 678 | 655 | 657 | 47,100 | 657 |
| 2025-10-28 | 671 | 680 | 663 | 674 | 81,900 | 674 |
| 2025-10-27 | 670 | 681 | 666 | 666 | 115,600 | 666 |
| 2025-10-24 | 660 | 674 | 650 | 665 | 154,700 | 665 |
| 2025-10-23 | 669 | 677 | 655 | 658 | 298,800 | 658 |
| 2025-10-22 | 652 | 684 | 645 | 669 | 777,700 | 669 |
| 2025-10-21 | 659 | 663 | 640 | 653 | 181,300 | 653 |
| 2025-10-20 | 652 | 658 | 646 | 656 | 113,100 | 656 |
| 2025-10-17 | 645 | 653 | 638 | 647 | 63,800 | 647 |
| 2025-10-16 | 651 | 660 | 643 | 651 | 70,400 | 651 |
| 2025-10-15 | 641 | 647 | 640 | 646 | 38,100 | 646 |
| 2025-10-14 | 625 | 641 | 620 | 640 | 98,700 | 640 |
| 2025-10-10 | 635 | 635 | 621 | 621 | 46,900 | 621 |
| 2025-10-09 | 636 | 639 | 630 | 637 | 33,900 | 637 |
| 2025-10-08 | 632 | 645 | 632 | 636 | 23,200 | 636 |
| 2025-10-07 | 644 | 644 | 634 | 637 | 27,400 | 637 |
| 2025-10-06 | 652 | 652 | 626 | 644 | 46,000 | 644 |
| 2025-10-03 | 639 | 648 | 630 | 632 | 85,600 | 632 |
| 2025-10-02 | 626 | 636 | 611 | 622 | 146,100 | 622 |
| 2025-10-01 | 664 | 664 | 628 | 628 | 127,700 | 628 |
| 2025-09-30 | 654 | 665 | 653 | 654 | 40,200 | 654 |
| 2025-09-29 | 657 | 668 | 650 | 659 | 72,000 | 659 |
| 2025-09-26 | 656 | 672 | 656 | 659 | 107,200 | 659 |
| 2025-09-25 | 664 | 670 | 655 | 658 | 98,300 | 658 |
| 2025-09-24 | 674 | 684 | 661 | 664 | 116,500 | 664 |
| 2025-09-22 | 671 | 673 | 663 | 664 | 61,200 | 664 |
| 2025-09-19 | 666 | 674 | 662 | 672 | 72,500 | 672 |
| 2025-09-18 | 663 | 667 | 660 | 667 | 41,700 | 667 |
| 2025-09-17 | 666 | 667 | 661 | 662 | 52,100 | 662 |
| 2025-09-16 | 675 | 675 | 665 | 665 | 73,700 | 665 |
| 2025-09-12 | 680 | 680 | 668 | 673 | 53,200 | 673 |
| 2025-09-11 | 685 | 692 | 671 | 672 | 76,700 | 672 |
| 2025-09-10 | 679 | 680 | 668 | 676 | 30,300 | 676 |
| 2025-09-09 | 680 | 691 | 672 | 679 | 109,200 | 679 |
| 2025-09-08 | 662 | 679 | 662 | 673 | 75,300 | 673 |
| 2025-09-05 | 665 | 670 | 659 | 659 | 93,900 | 659 |
| 2025-09-04 | 671 | 671 | 653 | 655 | 93,700 | 655 |
| 2025-09-03 | 667 | 675 | 661 | 671 | 147,800 | 671 |
| 2025-09-02 | 661 | 669 | 657 | 664 | 126,100 | 664 |
| 2025-09-01 | 656 | 659 | 650 | 653 | 80,600 | 653 |
| 2025-08-29 | 649 | 653 | 646 | 646 | 18,200 | 646 |
| 2025-08-28 | 652 | 653 | 645 | 652 | 51,000 | 652 |
| 2025-08-27 | 666 | 666 | 650 | 651 | 60,200 | 651 |
| 2025-08-26 | 656 | 669 | 656 | 656 | 80,100 | 656 |
| 2025-08-25 | 659 | 663 | 650 | 655 | 74,900 | 655 |
| 2025-08-22 | 658 | 676 | 654 | 655 | 211,800 | 655 |
| 2025-08-21 | 647 | 652 | 639 | 645 | 56,500 | 645 |
| 2025-08-20 | 651 | 653 | 640 | 647 | 93,700 | 647 |
| 2025-08-19 | 660 | 669 | 646 | 650 | 139,500 | 650 |
| 2025-08-18 | 656 | 664 | 654 | 659 | 49,700 | 659 |
| 2025-08-15 | 671 | 671 | 650 | 650 | 117,300 | 650 |
| 2025-08-14 | 663 | 670 | 660 | 666 | 103,000 | 666 |
| 2025-08-13 | 659 | 666 | 649 | 661 | 119,400 | 661 |
| 2025-08-12 | 650 | 658 | 645 | 655 | 114,200 | 655 |
| 2025-08-08 | 650 | 651 | 640 | 644 | 38,100 | 644 |
| 2025-08-07 | 643 | 649 | 640 | 646 | 58,200 | 646 |
| 2025-08-06 | 640 | 643 | 632 | 642 | 107,100 | 642 |
| 2025-08-05 | 657 | 657 | 638 | 638 | 147,800 | 638 |
| 2025-08-04 | 644 | 653 | 642 | 649 | 63,100 | 649 |
| 2025-08-01 | 651 | 658 | 650 | 654 | 65,000 | 654 |
| 2025-07-31 | 652 | 655 | 646 | 653 | 104,100 | 653 |
| 2025-07-30 | 657 | 667 | 649 | 652 | 175,100 | 652 |
| 2025-07-29 | 676 | 678 | 651 | 659 | 320,700 | 659 |
| 2025-07-28 | 675 | 687 | 670 | 676 | 270,000 | 676 |
| 2025-07-25 | 695 | 699 | 685 | 685 | 367,400 | 685 |
| 2025-07-24 | 702 | 707 | 698 | 699 | 332,400 | 699 |
| 2025-07-23 | 723 | 740 | 700 | 701 | 1,218,300 | 701 |
| 2025-07-22 | 735 | 807 | 735 | 797 | 1,051,400 | 797 |
| 2025-07-18 | 722 | 728 | 705 | 708 | 95,800 | 708 |
| 2025-07-17 | 728 | 728 | 717 | 717 | 47,800 | 717 |
| 2025-07-16 | 710 | 729 | 705 | 726 | 73,300 | 726 |
| 2025-07-15 | 738 | 738 | 708 | 709 | 86,200 | 709 |
| 2025-07-14 | 730 | 733 | 718 | 732 | 45,200 | 732 |
| 2025-07-11 | 730 | 746 | 723 | 726 | 60,400 | 726 |
| 2025-07-10 | 735 | 739 | 728 | 730 | 38,000 | 730 |
| 2025-07-09 | 731 | 739 | 723 | 734 | 46,900 | 734 |
| 2025-07-08 | 717 | 739 | 717 | 728 | 64,200 | 728 |
| 2025-07-07 | 716 | 724 | 707 | 714 | 55,800 | 714 |
| 2025-07-04 | 710 | 720 | 706 | 711 | 57,800 | 711 |
| 2025-07-03 | 720 | 723 | 693 | 701 | 174,000 | 701 |
| 2025-07-02 | 733 | 742 | 722 | 722 | 107,700 | 722 |
| 2025-07-01 | 767 | 768 | 740 | 741 | 123,200 | 741 |
| 2025-06-30 | 741 | 788 | 740 | 771 | 150,800 | 771 |
| 2025-06-27 | 753 | 764 | 737 | 745 | 135,300 | 745 |
| 2025-06-26 | 767 | 769 | 742 | 743 | 116,000 | 743 |
| 2025-06-25 | 774 | 779 | 745 | 763 | 129,300 | 763 |
| 2025-06-24 | 758 | 779 | 751 | 768 | 200,200 | 768 |
| 2025-06-23 | 740 | 758 | 738 | 747 | 136,600 | 747 |
| 2025-06-20 | 767 | 773 | 732 | 745 | 198,000 | 745 |
| 2025-06-19 | 710 | 776 | 710 | 760 | 344,700 | 760 |
| 2025-06-18 | 717 | 722 | 703 | 713 | 85,000 | 713 |
| 2025-06-17 | 709 | 732 | 702 | 717 | 181,400 | 717 |
| 2025-06-16 | 695 | 707 | 688 | 692 | 95,000 | 692 |
| 2025-06-13 | 732 | 732 | 683 | 687 | 200,800 | 687 |
| 2025-06-12 | 720 | 729 | 715 | 717 | 45,400 | 717 |
| 2025-06-11 | 741 | 741 | 716 | 720 | 93,200 | 720 |
| 2025-06-10 | 720 | 735 | 717 | 723 | 106,000 | 723 |
| 2025-06-09 | 705 | 730 | 695 | 720 | 131,100 | 720 |
| 2025-06-06 | 707 | 721 | 695 | 709 | 187,600 | 709 |
| 2025-06-05 | 726 | 742 | 715 | 715 | 135,200 | 715 |
| 2025-06-04 | 711 | 755 | 709 | 735 | 368,400 | 735 |
| 2025-06-03 | 687 | 730 | 677 | 726 | 711,400 | 726 |
| 2025-06-02 | 626 | 715 | 614 | 690 | 1,606,500 | 690 |
| 2025-05-30 | 617 | 626 | 611 | 626 | 89,400 | 626 |
| 2025-05-29 | 626 | 633 | 616 | 622 | 63,000 | 622 |
| 2025-05-28 | 626 | 643 | 616 | 616 | 111,300 | 616 |
| 2025-05-27 | 616 | 633 | 608 | 616 | 79,400 | 616 |
| 2025-05-26 | 635 | 636 | 609 | 614 | 138,100 | 614 |
| 2025-05-23 | 629 | 637 | 627 | 627 | 62,700 | 627 |
| 2025-05-22 | 637 | 648 | 627 | 630 | 97,200 | 630 |
| 2025-05-21 | 649 | 657 | 642 | 643 | 75,400 | 643 |
| 2025-05-20 | 641 | 654 | 638 | 654 | 109,500 | 654 |
| 2025-05-19 | 653 | 662 | 634 | 640 | 269,100 | 640 |
| 2025-05-16 | 652 | 662 | 640 | 653 | 135,000 | 653 |
| 2025-05-15 | 635 | 650 | 629 | 650 | 190,900 | 650 |
| 2025-05-14 | 596 | 650 | 594 | 649 | 374,700 | 649 |
| 2025-05-13 | 616 | 619 | 594 | 595 | 168,700 | 595 |
| 2025-05-12 | 583 | 615 | 582 | 615 | 143,700 | 615 |
| 2025-05-09 | 588 | 603 | 581 | 581 | 172,300 | 581 |
| 2025-05-08 | 589 | 592 | 575 | 580 | 121,900 | 580 |
| 2025-05-07 | 585 | 590 | 580 | 583 | 98,400 | 583 |
| 2025-05-02 | 591 | 600 | 578 | 587 | 163,700 | 587 |
| 2025-05-01 | 615 | 623 | 592 | 593 | 184,100 | 593 |
| 2025-04-30 | 610 | 619 | 603 | 615 | 133,800 | 615 |
| 2025-04-28 | 635 | 646 | 607 | 612 | 314,100 | 612 |
| 2025-04-25 | 650 | 659 | 631 | 636 | 246,400 | 636 |
| 2025-04-24 | 645 | 662 | 621 | 645 | 558,700 | 645 |
| 2025-04-23 | 720 | 723 | 625 | 645 | 1,369,700 | 645 |
| 2025-04-22 | 699 | 706 | 691 | 700 | 278,900 | 700 |
| 2025-04-21 | 694 | 724 | 688 | 714 | 449,000 | 714 |
| 2025-04-18 | 711 | 744 | 685 | 709 | 560,600 | 709 |
| 2025-04-17 | 667 | 719 | 657 | 711 | 664,900 | 711 |
| 2025-04-16 | 621 | 665 | 618 | 657 | 416,200 | 657 |
| 2025-04-15 | 619 | 630 | 613 | 619 | 149,800 | 619 |
| 2025-04-14 | 629 | 631 | 612 | 619 | 198,600 | 619 |
| 2025-04-11 | 585 | 619 | 580 | 619 | 158,700 | 619 |
| 2025-04-10 | 614 | 614 | 585 | 601 | 222,500 | 601 |
| 2025-04-09 | 568 | 570 | 540 | 564 | 156,700 | 564 |
| 2025-04-08 | 562 | 580 | 549 | 578 | 251,400 | 578 |
| 2025-04-07 | 507 | 529 | 500 | 502 | 504,200 | 502 |
| 2025-04-04 | 586 | 589 | 542 | 557 | 300,300 | 557 |
| 2025-04-03 | 552 | 596 | 549 | 596 | 177,100 | 596 |
| 2025-04-02 | 567 | 591 | 561 | 582 | 156,600 | 582 |
| 2025-04-01 | 617 | 629 | 569 | 569 | 274,300 | 569 |
| 2025-03-31 | 606 | 610 | 591 | 600 | 198,300 | 600 |
| 2025-03-28 | 608 | 639 | 594 | 626 | 215,100 | 626 |
| 2025-03-27 | 623 | 645 | 614 | 623 | 325,900 | 623 |
| 2025-03-26 | 605 | 623 | 590 | 623 | 249,000 | 623 |
| 2025-03-25 | 616 | 632 | 596 | 600 | 401,400 | 600 |
| 2025-03-24 | 598 | 608 | 588 | 605 | 217,200 | 605 |
| 2025-03-21 | 598 | 609 | 594 | 602 | 286,200 | 602 |
| 2025-03-19 | 581 | 604 | 578 | 580 | 317,800 | 580 |
| 2025-03-18 | 576 | 589 | 568 | 580 | 277,000 | 580 |
| 2025-03-17 | 576 | 590 | 563 | 581 | 401,700 | 581 |
| 2025-03-14 | 530 | 624 | 522 | 576 | 1,610,900 | 576 |
| 2025-03-13 | 553 | 553 | 524 | 524 | 251,700 | 524 |
| 2025-03-12 | 555 | 565 | 543 | 546 | 227,200 | 546 |
| 2025-03-11 | 545 | 558 | 536 | 552 | 327,000 | 552 |
| 2025-03-10 | 569 | 578 | 555 | 557 | 246,200 | 557 |
| 2025-03-07 | 590 | 593 | 561 | 561 | 363,800 | 561 |
| 2025-03-06 | 631 | 643 | 600 | 600 | 420,700 | 600 |
| 2025-03-05 | 640 | 648 | 625 | 628 | 371,900 | 628 |
| 2025-03-04 | 667 | 667 | 625 | 645 | 381,900 | 645 |
| 2025-03-03 | 710 | 717 | 673 | 681 | 388,800 | 681 |
| 2025-02-28 | 680 | 707 | 666 | 700 | 350,800 | 700 |
| 2025-02-27 | 693 | 714 | 668 | 698 | 350,400 | 698 |
| 2025-02-26 | 718 | 724 | 661 | 680 | 592,700 | 680 |
| 2025-02-25 | 700 | 757 | 700 | 718 | 829,900 | 718 |
| 2025-02-21 | 723 | 732 | 686 | 697 | 584,300 | 697 |
| 2025-02-20 | 685 | 717 | 669 | 710 | 808,500 | 710 |
| 2025-02-19 | 698 | 737 | 669 | 675 | 1,245,000 | 675 |
| 2025-02-18 | 658 | 682 | 634 | 668 | 707,000 | 668 |
| 2025-02-17 | 741 | 750 | 633 | 638 | 2,034,200 | 638 |
| 2025-02-14 | 618 | 713 | 608 | 713 | 348,700 | 713 |
| 2025-02-13 | 711 | 717 | 598 | 613 | 1,258,900 | 613 |
| 2025-02-12 | 566 | 674 | 566 | 674 | 1,417,000 | 674 |
| 2025-02-10 | 547 | 582 | 531 | 574 | 421,200 | 574 |
| 2025-02-07 | 536 | 560 | 526 | 529 | 296,000 | 529 |
| 2025-02-06 | 504 | 538 | 504 | 536 | 239,300 | 536 |
| 2025-02-05 | 518 | 529 | 501 | 503 | 278,100 | 503 |
| 2025-02-04 | 542 | 558 | 512 | 514 | 475,900 | 514 |
| 2025-02-03 | 554 | 589 | 537 | 551 | 593,000 | 551 |
| 2025-01-31 | 593 | 618 | 537 | 564 | 1,309,000 | 564 |
| 2025-01-30 | 539 | 621 | 518 | 601 | 4,758,100 | 601 |
| 2025-01-29 | 466 | 539 | 465 | 539 | 1,808,500 | 539 |
| 2025-01-28 | 469 | 479 | 458 | 459 | 174,500 | 459 |
| 2025-01-27 | 460 | 484 | 442 | 475 | 866,900 | 475 |
| 2025-01-24 | 481 | 488 | 478 | 488 | 549,400 | 488 |
| 2025-01-23 | 482 | 482 | 469 | 481 | 132,500 | 481 |
| 2025-01-22 | 482 | 487 | 468 | 480 | 210,000 | 480 |
| 2025-01-21 | 481 | 483 | 467 | 482 | 173,800 | 482 |
| 2025-01-20 | 460 | 479 | 460 | 479 | 217,900 | 479 |
| 2025-01-17 | 458 | 465 | 446 | 458 | 177,700 | 458 |
| 2025-01-16 | 443 | 455 | 440 | 450 | 156,800 | 450 |
| 2025-01-15 | 439 | 449 | 435 | 443 | 118,900 | 443 |
| 2025-01-14 | 445 | 445 | 429 | 429 | 128,200 | 429 |
| 2025-01-10 | 445 | 449 | 433 | 440 | 112,400 | 440 |
| 2025-01-09 | 450 | 454 | 439 | 442 | 119,000 | 442 |
| 2025-01-08 | 438 | 449 | 437 | 446 | 186,200 | 446 |
| 2025-01-07 | 450 | 455 | 433 | 441 | 378,700 | 441 |
| 2025-01-06 | 491 | 494 | 449 | 450 | 708,000 | 450 |
分割・併合履歴 ： なし