7083 AHCグループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 983 | 1,025 | 901 | 987 | 11,500 | 987 |
| 2025-04-03 | 1,020 | 1,038 | 974 | 1,028 | 6,300 | 1,028 |
| 2025-04-02 | 1,026 | 1,042 | 1,020 | 1,042 | 2,700 | 1,042 |
| 2025-04-01 | 1,036 | 1,049 | 1,027 | 1,033 | 3,200 | 1,033 |
| 2025-03-31 | 1,044 | 1,052 | 1,031 | 1,036 | 3,800 | 1,036 |
| 2025-03-28 | 1,033 | 1,056 | 1,033 | 1,044 | 6,500 | 1,044 |
| 2025-03-27 | 1,047 | 1,049 | 1,037 | 1,045 | 2,600 | 1,045 |
| 2025-03-26 | 1,044 | 1,047 | 1,033 | 1,047 | 2,800 | 1,047 |
| 2025-03-25 | 1,050 | 1,050 | 1,030 | 1,033 | 3,300 | 1,033 |
| 2025-03-24 | 1,047 | 1,053 | 1,038 | 1,050 | 2,100 | 1,050 |
| 2025-03-21 | 1,052 | 1,060 | 1,049 | 1,052 | 4,300 | 1,052 |
| 2025-03-19 | 1,051 | 1,052 | 1,040 | 1,052 | 1,900 | 1,052 |
| 2025-03-18 | 1,043 | 1,055 | 1,040 | 1,053 | 2,200 | 1,053 |
| 2025-03-17 | 1,048 | 1,050 | 1,043 | 1,044 | 3,300 | 1,044 |
| 2025-03-14 | 1,047 | 1,047 | 1,027 | 1,045 | 2,800 | 1,045 |
| 2025-03-13 | 1,030 | 1,047 | 1,030 | 1,037 | 3,200 | 1,037 |
| 2025-03-12 | 1,044 | 1,046 | 1,013 | 1,046 | 6,900 | 1,046 |
| 2025-03-11 | 1,028 | 1,028 | 1,005 | 1,022 | 3,300 | 1,022 |
| 2025-03-10 | 1,019 | 1,028 | 1,011 | 1,028 | 2,700 | 1,028 |
| 2025-03-07 | 1,001 | 1,020 | 1,001 | 1,018 | 2,700 | 1,018 |
| 2025-03-06 | 991 | 1,014 | 991 | 1,000 | 8,600 | 1,000 |
| 2025-03-05 | 983 | 1,006 | 983 | 1,000 | 2,700 | 1,000 |
| 2025-03-04 | 976 | 1,003 | 976 | 986 | 11,200 | 986 |
| 2025-03-03 | 978 | 1,010 | 975 | 1,006 | 9,800 | 1,006 |
| 2025-02-28 | 1,001 | 1,001 | 985 | 987 | 5,400 | 987 |
| 2025-02-27 | 987 | 1,010 | 987 | 1,001 | 3,600 | 1,001 |
| 2025-02-26 | 1,005 | 1,005 | 987 | 992 | 3,600 | 992 |
| 2025-02-25 | 1,000 | 1,003 | 992 | 992 | 2,600 | 992 |
| 2025-02-21 | 997 | 1,000 | 990 | 990 | 4,700 | 990 |
| 2025-02-20 | 1,012 | 1,012 | 997 | 999 | 2,400 | 999 |
| 2025-02-19 | 1,021 | 1,022 | 1,000 | 1,000 | 4,400 | 1,000 |
| 2025-02-18 | 1,000 | 1,017 | 1,000 | 1,017 | 2,100 | 1,017 |
| 2025-02-17 | 1,007 | 1,015 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2025-02-14 | 1,025 | 1,032 | 1,006 | 1,006 | 5,000 | 1,006 |
| 2025-02-13 | 1,008 | 1,032 | 1,008 | 1,021 | 3,500 | 1,021 |
| 2025-02-12 | 1,002 | 1,031 | 1,002 | 1,012 | 6,200 | 1,012 |
| 2025-02-10 | 1,010 | 1,015 | 987 | 1,012 | 4,100 | 1,012 |
| 2025-02-07 | 1,013 | 1,015 | 1,000 | 1,008 | 2,900 | 1,008 |
| 2025-02-06 | 1,007 | 1,018 | 1,000 | 1,000 | 5,700 | 1,000 |
| 2025-02-05 | 995 | 1,014 | 986 | 1,007 | 9,200 | 1,007 |
| 2025-02-04 | 989 | 1,000 | 985 | 996 | 5,500 | 996 |
| 2025-02-03 | 1,010 | 1,023 | 985 | 985 | 12,500 | 985 |
| 2025-01-31 | 1,014 | 1,020 | 1,002 | 1,009 | 4,600 | 1,009 |
| 2025-01-30 | 1,039 | 1,042 | 1,020 | 1,020 | 9,100 | 1,020 |
| 2025-01-29 | 1,043 | 1,050 | 1,040 | 1,040 | 5,300 | 1,040 |
| 2025-01-28 | 1,043 | 1,051 | 1,036 | 1,043 | 9,200 | 1,043 |
| 2025-01-27 | 1,074 | 1,074 | 1,058 | 1,060 | 8,000 | 1,060 |
| 2025-01-24 | 1,058 | 1,081 | 1,058 | 1,063 | 10,000 | 1,063 |
| 2025-01-23 | 1,063 | 1,080 | 1,058 | 1,060 | 16,900 | 1,060 |
| 2025-01-22 | 1,070 | 1,079 | 1,050 | 1,072 | 23,000 | 1,072 |
| 2025-01-21 | 1,111 | 1,115 | 1,070 | 1,072 | 49,200 | 1,072 |
| 2025-01-20 | 1,146 | 1,195 | 1,130 | 1,137 | 150,300 | 1,137 |
| 2025-01-17 | 1,276 | 1,369 | 1,250 | 1,356 | 137,600 | 1,356 |
| 2025-01-16 | 1,215 | 1,280 | 1,175 | 1,279 | 49,100 | 1,279 |
| 2025-01-15 | 1,143 | 1,250 | 1,121 | 1,185 | 42,800 | 1,185 |
| 2025-01-14 | 1,050 | 1,140 | 1,050 | 1,115 | 24,600 | 1,115 |
| 2025-01-10 | 1,064 | 1,090 | 1,049 | 1,049 | 21,000 | 1,049 |
| 2025-01-09 | 1,127 | 1,127 | 1,081 | 1,081 | 16,100 | 1,081 |
| 2025-01-08 | 1,127 | 1,138 | 1,124 | 1,127 | 5,600 | 1,127 |
| 2025-01-07 | 1,147 | 1,149 | 1,128 | 1,136 | 3,100 | 1,136 |
| 2025-01-06 | 1,122 | 1,136 | 1,120 | 1,136 | 8,000 | 1,136 |
分割・併合履歴 ： なし