7083 AHCグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,229 | 1,275 | 1,221 | 1,255 | 40,200 | 1,255 |
| 2024-11-20 | 1,360 | 1,367 | 1,173 | 1,199 | 72,700 | 1,199 |
| 2024-11-19 | 1,355 | 1,363 | 1,344 | 1,360 | 7,200 | 1,360 |
| 2024-11-18 | 1,284 | 1,371 | 1,280 | 1,355 | 16,100 | 1,355 |
| 2024-11-15 | 1,305 | 1,307 | 1,261 | 1,295 | 10,100 | 1,295 |
| 2024-11-14 | 1,319 | 1,327 | 1,281 | 1,296 | 11,300 | 1,296 |
| 2024-11-13 | 1,338 | 1,362 | 1,332 | 1,349 | 3,400 | 1,349 |
| 2024-11-12 | 1,326 | 1,372 | 1,320 | 1,355 | 14,400 | 1,355 |
| 2024-11-11 | 1,458 | 1,458 | 1,350 | 1,350 | 22,400 | 1,350 |
| 2024-11-08 | 1,420 | 1,470 | 1,410 | 1,452 | 8,600 | 1,452 |
| 2024-11-07 | 1,468 | 1,476 | 1,426 | 1,436 | 13,600 | 1,436 |
| 2024-11-06 | 1,437 | 1,490 | 1,415 | 1,474 | 24,100 | 1,474 |
| 2024-11-05 | 1,426 | 1,460 | 1,411 | 1,454 | 21,400 | 1,454 |
| 2024-11-01 | 1,367 | 1,448 | 1,364 | 1,426 | 25,300 | 1,426 |
| 2024-10-31 | 1,409 | 1,432 | 1,390 | 1,395 | 19,800 | 1,395 |
| 2024-10-30 | 1,370 | 1,427 | 1,351 | 1,409 | 28,400 | 1,409 |
| 2024-10-29 | 1,272 | 1,378 | 1,272 | 1,370 | 28,400 | 1,370 |
| 2024-10-28 | 1,280 | 1,302 | 1,272 | 1,300 | 9,700 | 1,300 |
| 2024-10-25 | 1,248 | 1,305 | 1,248 | 1,300 | 17,800 | 1,300 |
| 2024-10-24 | 1,230 | 1,278 | 1,221 | 1,278 | 11,900 | 1,278 |
| 2024-10-23 | 1,235 | 1,263 | 1,202 | 1,260 | 13,300 | 1,260 |
| 2024-10-22 | 1,217 | 1,235 | 1,210 | 1,234 | 7,000 | 1,234 |
| 2024-10-21 | 1,191 | 1,246 | 1,191 | 1,217 | 11,400 | 1,217 |
| 2024-10-18 | 1,200 | 1,237 | 1,168 | 1,196 | 27,400 | 1,196 |
| 2024-10-17 | 1,333 | 1,364 | 1,182 | 1,206 | 83,100 | 1,206 |
| 2024-10-16 | 1,318 | 1,374 | 1,308 | 1,350 | 30,400 | 1,350 |
| 2024-10-15 | 1,299 | 1,381 | 1,274 | 1,369 | 41,800 | 1,369 |
| 2024-10-11 | 1,335 | 1,340 | 1,263 | 1,263 | 17,700 | 1,263 |
| 2024-10-10 | 1,333 | 1,359 | 1,313 | 1,321 | 9,000 | 1,321 |
| 2024-10-09 | 1,336 | 1,347 | 1,300 | 1,347 | 7,900 | 1,347 |
| 2024-10-08 | 1,360 | 1,360 | 1,295 | 1,306 | 10,900 | 1,306 |
| 2024-10-07 | 1,378 | 1,385 | 1,346 | 1,350 | 14,200 | 1,350 |
| 2024-10-04 | 1,338 | 1,382 | 1,337 | 1,359 | 17,800 | 1,359 |
| 2024-10-03 | 1,365 | 1,390 | 1,338 | 1,358 | 8,300 | 1,358 |
| 2024-10-02 | 1,323 | 1,357 | 1,316 | 1,350 | 15,200 | 1,350 |
| 2024-10-01 | 1,278 | 1,335 | 1,256 | 1,335 | 14,400 | 1,335 |
| 2024-09-30 | 1,290 | 1,317 | 1,264 | 1,275 | 18,300 | 1,275 |
| 2024-09-27 | 1,327 | 1,366 | 1,312 | 1,345 | 11,500 | 1,345 |
| 2024-09-26 | 1,346 | 1,365 | 1,330 | 1,345 | 8,400 | 1,345 |
| 2024-09-25 | 1,311 | 1,350 | 1,311 | 1,346 | 14,600 | 1,346 |
| 2024-09-24 | 1,325 | 1,381 | 1,323 | 1,333 | 14,100 | 1,333 |
| 2024-09-20 | 1,366 | 1,398 | 1,331 | 1,342 | 26,500 | 1,342 |
| 2024-09-19 | 1,278 | 1,387 | 1,278 | 1,361 | 46,900 | 1,361 |
| 2024-09-18 | 1,300 | 1,325 | 1,284 | 1,284 | 17,400 | 1,284 |
| 2024-09-17 | 1,307 | 1,315 | 1,251 | 1,287 | 20,200 | 1,287 |
| 2024-09-13 | 1,315 | 1,356 | 1,295 | 1,337 | 20,700 | 1,337 |
| 2024-09-12 | 1,275 | 1,339 | 1,275 | 1,334 | 39,600 | 1,334 |
| 2024-09-11 | 1,270 | 1,279 | 1,219 | 1,250 | 33,700 | 1,250 |
| 2024-09-10 | 1,198 | 1,285 | 1,198 | 1,270 | 34,500 | 1,270 |
| 2024-09-09 | 1,119 | 1,230 | 1,110 | 1,200 | 54,800 | 1,200 |
| 2024-09-06 | 1,310 | 1,336 | 1,156 | 1,192 | 149,600 | 1,192 |
| 2024-09-05 | 1,350 | 1,450 | 1,277 | 1,299 | 202,300 | 1,299 |
| 2024-09-04 | 1,455 | 1,543 | 1,372 | 1,387 | 409,400 | 1,387 |
| 2024-09-03 | 1,434 | 1,643 | 1,376 | 1,578 | 569,100 | 1,578 |
| 2024-09-02 | 1,296 | 1,609 | 1,291 | 1,435 | 455,100 | 1,435 |
| 2024-08-30 | 1,280 | 1,418 | 1,268 | 1,316 | 62,100 | 1,316 |
| 2024-08-29 | 1,247 | 1,315 | 1,247 | 1,265 | 16,500 | 1,265 |
| 2024-08-28 | 1,302 | 1,350 | 1,259 | 1,259 | 24,600 | 1,259 |
| 2024-08-27 | 1,298 | 1,318 | 1,288 | 1,314 | 10,000 | 1,314 |
| 2024-08-26 | 1,311 | 1,320 | 1,252 | 1,297 | 15,400 | 1,297 |
| 2024-08-23 | 1,325 | 1,350 | 1,281 | 1,306 | 20,700 | 1,306 |
| 2024-08-22 | 1,322 | 1,335 | 1,290 | 1,307 | 19,700 | 1,307 |
| 2024-08-21 | 1,359 | 1,375 | 1,302 | 1,320 | 33,300 | 1,320 |
| 2024-08-20 | 1,337 | 1,395 | 1,311 | 1,389 | 54,200 | 1,389 |
| 2024-08-19 | 1,396 | 1,486 | 1,320 | 1,338 | 193,300 | 1,338 |
| 2024-08-16 | 1,351 | 1,375 | 1,306 | 1,306 | 20,200 | 1,306 |
| 2024-08-15 | 1,323 | 1,338 | 1,283 | 1,291 | 24,900 | 1,291 |
| 2024-08-14 | 1,300 | 1,374 | 1,267 | 1,321 | 44,400 | 1,321 |
| 2024-08-13 | 1,215 | 1,315 | 1,215 | 1,287 | 27,100 | 1,287 |
| 2024-08-09 | 1,219 | 1,289 | 1,205 | 1,222 | 22,300 | 1,222 |
| 2024-08-08 | 1,217 | 1,291 | 1,198 | 1,219 | 22,700 | 1,219 |
| 2024-08-07 | 1,155 | 1,313 | 1,149 | 1,241 | 37,200 | 1,241 |
| 2024-08-06 | 1,104 | 1,146 | 1,036 | 1,146 | 74,200 | 1,146 |
| 2024-08-05 | 1,249 | 1,249 | 1,039 | 1,039 | 97,100 | 1,039 |
| 2024-08-02 | 1,341 | 1,359 | 1,316 | 1,339 | 40,300 | 1,339 |
| 2024-08-01 | 1,440 | 1,468 | 1,340 | 1,369 | 38,300 | 1,369 |
| 2024-07-31 | 1,440 | 1,483 | 1,386 | 1,440 | 41,900 | 1,440 |
| 2024-07-30 | 1,465 | 1,549 | 1,416 | 1,434 | 65,600 | 1,434 |
| 2024-07-29 | 1,450 | 1,506 | 1,422 | 1,465 | 86,500 | 1,465 |
| 2024-07-26 | 1,494 | 1,500 | 1,395 | 1,405 | 78,000 | 1,405 |
| 2024-07-25 | 1,470 | 1,722 | 1,468 | 1,468 | 387,500 | 1,468 |
| 2024-07-24 | 1,521 | 1,559 | 1,468 | 1,468 | 54,300 | 1,468 |
| 2024-07-23 | 1,579 | 1,610 | 1,523 | 1,538 | 55,900 | 1,538 |
| 2024-07-22 | 1,669 | 1,669 | 1,585 | 1,598 | 53,600 | 1,598 |
| 2024-07-19 | 1,763 | 1,763 | 1,635 | 1,645 | 106,800 | 1,645 |
| 2024-07-18 | 1,912 | 1,922 | 1,766 | 1,766 | 131,400 | 1,766 |
| 2024-07-17 | 2,023 | 2,097 | 1,936 | 1,947 | 226,000 | 1,947 |
| 2024-07-16 | 2,008 | 2,288 | 1,974 | 2,140 | 1,418,400 | 2,140 |
| 2024-07-12 | 1,852 | 2,164 | 1,841 | 1,888 | 625,100 | 1,888 |
| 2024-07-11 | 1,850 | 1,882 | 1,815 | 1,843 | 38,000 | 1,843 |
| 2024-07-10 | 1,900 | 2,008 | 1,843 | 1,843 | 111,900 | 1,843 |
| 2024-07-09 | 2,000 | 2,016 | 1,906 | 1,931 | 163,900 | 1,931 |
| 2024-07-08 | 2,046 | 2,233 | 2,011 | 2,016 | 286,100 | 2,016 |
| 2024-07-05 | 2,217 | 2,236 | 2,020 | 2,050 | 247,000 | 2,050 |
| 2024-07-04 | 2,313 | 2,374 | 2,211 | 2,217 | 470,700 | 2,217 |
| 2024-07-03 | 2,430 | 2,530 | 2,165 | 2,280 | 717,600 | 2,280 |
| 2024-07-02 | 2,882 | 3,040 | 2,480 | 2,480 | 583,500 | 2,480 |
| 2024-07-01 | 3,290 | 3,590 | 2,730 | 2,825 | 540,700 | 2,825 |
| 2024-06-28 | 3,430 | 3,430 | 3,430 | 3,430 | 3,600 | 3,430 |
| 2024-06-27 | 6,000 | 6,130 | 4,130 | 4,130 | 70,400 | 4,130 |
| 2024-06-26 | 4,990 | 5,130 | 4,950 | 5,130 | 54,700 | 5,130 |
| 2024-06-25 | 4,300 | 4,430 | 4,235 | 4,430 | 67,100 | 4,430 |
| 2024-06-24 | 3,090 | 3,730 | 3,090 | 3,730 | 303,200 | 3,730 |
| 2024-06-21 | 3,030 | 3,030 | 3,030 | 3,030 | 21,800 | 3,030 |
| 2024-06-20 | 2,524 | 2,527 | 2,460 | 2,527 | 340,600 | 2,527 |
| 2024-06-19 | 1,747 | 2,027 | 1,630 | 2,027 | 2,485,300 | 2,027 |
| 2024-06-18 | 1,267 | 1,627 | 1,267 | 1,627 | 573,800 | 1,627 |
| 2024-06-17 | 1,390 | 1,437 | 1,305 | 1,327 | 165,400 | 1,327 |
| 2024-06-14 | 1,529 | 1,780 | 1,429 | 1,429 | 947,600 | 1,429 |
| 2024-06-13 | 1,155 | 1,499 | 1,118 | 1,499 | 633,800 | 1,499 |
| 2024-06-12 | 1,355 | 1,361 | 1,199 | 1,199 | 179,700 | 1,199 |
| 2024-06-11 | 1,260 | 1,470 | 1,244 | 1,362 | 1,748,700 | 1,362 |
| 2024-06-10 | 999 | 1,298 | 980 | 1,170 | 1,103,700 | 1,170 |
| 2024-06-07 | 1,002 | 1,053 | 986 | 1,001 | 48,100 | 1,001 |
| 2024-06-06 | 1,115 | 1,115 | 1,012 | 1,026 | 55,000 | 1,026 |
| 2024-06-05 | 1,105 | 1,130 | 1,061 | 1,078 | 60,000 | 1,078 |
| 2024-06-04 | 1,144 | 1,174 | 1,089 | 1,116 | 97,600 | 1,116 |
| 2024-06-03 | 1,277 | 1,297 | 1,160 | 1,165 | 194,100 | 1,165 |
| 2024-05-31 | 1,260 | 1,520 | 1,260 | 1,278 | 1,079,300 | 1,278 |
| 2024-05-30 | 1,570 | 1,644 | 1,210 | 1,242 | 1,159,000 | 1,242 |
| 2024-05-29 | 1,104 | 1,344 | 1,062 | 1,344 | 1,306,000 | 1,344 |
| 2024-05-28 | 1,029 | 1,289 | 981 | 1,044 | 1,095,500 | 1,044 |
| 2024-05-27 | 1,000 | 1,120 | 962 | 1,040 | 1,195,700 | 1,040 |
| 2024-05-24 | 1,084 | 1,326 | 926 | 970 | 2,074,000 | 970 |
| 2024-05-23 | 955 | 1,060 | 951 | 1,060 | 477,900 | 1,060 |
| 2024-05-22 | 1,071 | 1,071 | 868 | 910 | 495,200 | 910 |
| 2024-05-21 | 786 | 921 | 731 | 921 | 388,200 | 921 |
| 2024-05-20 | 701 | 771 | 673 | 771 | 159,000 | 771 |
| 2024-05-17 | 677 | 749 | 665 | 671 | 188,900 | 671 |
| 2024-05-16 | 669 | 669 | 645 | 649 | 8,500 | 649 |
| 2024-05-15 | 678 | 679 | 665 | 665 | 4,400 | 665 |
| 2024-05-14 | 679 | 688 | 676 | 676 | 2,800 | 676 |
| 2024-05-13 | 690 | 690 | 666 | 679 | 7,400 | 679 |
| 2024-05-10 | 701 | 701 | 691 | 691 | 1,300 | 691 |
| 2024-05-09 | 699 | 699 | 699 | 699 | 1,200 | 699 |
| 2024-05-08 | 698 | 707 | 695 | 695 | 1,200 | 695 |
| 2024-05-07 | 701 | 726 | 700 | 700 | 900 | 700 |
| 2024-05-02 | 714 | 714 | 702 | 702 | 1,000 | 702 |
| 2024-05-01 | 702 | 704 | 692 | 704 | 1,600 | 704 |
| 2024-04-30 | 719 | 725 | 700 | 700 | 8,100 | 700 |
| 2024-04-26 | 726 | 726 | 712 | 712 | 3,200 | 712 |
| 2024-04-25 | 728 | 728 | 712 | 720 | 3,300 | 720 |
| 2024-04-24 | 718 | 730 | 718 | 718 | 5,900 | 718 |
| 2024-04-23 | 734 | 734 | 715 | 715 | 2,100 | 715 |
| 2024-04-22 | 705 | 734 | 700 | 727 | 7,600 | 727 |
| 2024-04-19 | 700 | 707 | 679 | 695 | 10,800 | 695 |
| 2024-04-18 | 678 | 713 | 672 | 705 | 5,000 | 705 |
| 2024-04-17 | 717 | 720 | 677 | 679 | 9,300 | 679 |
| 2024-04-16 | 727 | 731 | 711 | 714 | 11,600 | 714 |
| 2024-04-15 | 781 | 798 | 708 | 732 | 16,300 | 732 |
| 2024-04-12 | 779 | 787 | 776 | 776 | 5,100 | 776 |
| 2024-04-11 | 782 | 795 | 770 | 793 | 2,800 | 793 |
| 2024-04-10 | 799 | 800 | 776 | 789 | 900 | 789 |
| 2024-04-09 | 800 | 800 | 785 | 789 | 1,200 | 789 |
| 2024-04-08 | 789 | 800 | 789 | 800 | 2,400 | 800 |
| 2024-04-05 | 776 | 816 | 773 | 774 | 3,400 | 774 |
| 2024-04-04 | 821 | 821 | 791 | 791 | 4,800 | 791 |
| 2024-04-03 | 820 | 830 | 812 | 823 | 1,600 | 823 |
| 2024-04-02 | 843 | 843 | 820 | 820 | 4,100 | 820 |
| 2024-04-01 | 845 | 845 | 817 | 843 | 5,100 | 843 |
| 2024-03-29 | 842 | 850 | 813 | 845 | 5,200 | 845 |
| 2024-03-28 | 857 | 857 | 807 | 842 | 5,900 | 842 |
| 2024-03-27 | 843 | 847 | 825 | 844 | 8,100 | 844 |
| 2024-03-26 | 826 | 850 | 826 | 848 | 9,600 | 848 |
| 2024-03-25 | 814 | 859 | 803 | 811 | 26,100 | 811 |
| 2024-03-22 | 792 | 814 | 783 | 808 | 12,900 | 808 |
| 2024-03-21 | 790 | 790 | 781 | 788 | 1,600 | 788 |
| 2024-03-19 | 780 | 805 | 778 | 778 | 7,700 | 778 |
| 2024-03-18 | 765 | 778 | 765 | 778 | 2,800 | 778 |
| 2024-03-15 | 765 | 769 | 759 | 765 | 3,300 | 765 |
| 2024-03-14 | 752 | 770 | 744 | 759 | 4,800 | 759 |
| 2024-03-13 | 748 | 754 | 740 | 742 | 1,400 | 742 |
| 2024-03-12 | 745 | 756 | 735 | 752 | 4,900 | 752 |
| 2024-03-11 | 797 | 797 | 746 | 754 | 8,800 | 754 |
| 2024-03-08 | 750 | 760 | 750 | 756 | 2,900 | 756 |
| 2024-03-07 | 786 | 801 | 743 | 750 | 8,200 | 750 |
| 2024-03-06 | 776 | 781 | 766 | 774 | 6,100 | 774 |
| 2024-03-05 | 794 | 799 | 780 | 781 | 10,100 | 781 |
| 2024-03-04 | 830 | 830 | 788 | 791 | 44,900 | 791 |
| 2024-03-01 | 836 | 854 | 800 | 850 | 164,400 | 850 |
| 2024-02-29 | 721 | 724 | 716 | 716 | 2,800 | 716 |
| 2024-02-28 | 725 | 729 | 720 | 720 | 3,900 | 720 |
| 2024-02-27 | 719 | 733 | 718 | 727 | 7,600 | 727 |
| 2024-02-26 | 730 | 730 | 717 | 717 | 6,800 | 717 |
| 2024-02-22 | 747 | 747 | 716 | 720 | 5,100 | 720 |
| 2024-02-21 | 743 | 743 | 728 | 736 | 4,900 | 736 |
| 2024-02-20 | 725 | 736 | 721 | 736 | 6,100 | 736 |
| 2024-02-19 | 722 | 722 | 711 | 718 | 9,300 | 718 |
| 2024-02-16 | 711 | 731 | 704 | 712 | 16,300 | 712 |
| 2024-02-15 | 746 | 746 | 705 | 707 | 17,700 | 707 |
| 2024-02-14 | 738 | 738 | 728 | 736 | 6,900 | 736 |
| 2024-02-13 | 760 | 767 | 730 | 738 | 17,500 | 738 |
| 2024-02-09 | 782 | 783 | 763 | 765 | 14,600 | 765 |
| 2024-02-08 | 819 | 819 | 783 | 783 | 18,700 | 783 |
| 2024-02-07 | 810 | 824 | 810 | 819 | 6,200 | 819 |
| 2024-02-06 | 801 | 837 | 801 | 810 | 31,500 | 810 |
| 2024-02-05 | 800 | 834 | 793 | 797 | 27,900 | 797 |
| 2024-02-02 | 790 | 811 | 788 | 804 | 20,800 | 804 |
| 2024-02-01 | 810 | 824 | 780 | 792 | 74,800 | 792 |
| 2024-01-31 | 831 | 852 | 816 | 840 | 41,000 | 840 |
| 2024-01-30 | 848 | 867 | 816 | 831 | 40,000 | 831 |
| 2024-01-29 | 848 | 879 | 829 | 841 | 83,900 | 841 |
| 2024-01-26 | 884 | 953 | 835 | 839 | 351,100 | 839 |
| 2024-01-25 | 934 | 952 | 877 | 899 | 255,300 | 899 |
| 2024-01-24 | 1,020 | 1,140 | 951 | 968 | 1,196,900 | 968 |
| 2024-01-23 | 1,000 | 1,095 | 852 | 990 | 1,732,100 | 990 |
| 2024-01-22 | 835 | 945 | 761 | 945 | 415,800 | 945 |
| 2024-01-19 | 795 | 795 | 795 | 795 | 16,400 | 795 |
| 2024-01-18 | 689 | 707 | 680 | 695 | 60,000 | 695 |
| 2024-01-17 | 681 | 700 | 670 | 690 | 37,200 | 690 |
| 2024-01-16 | 674 | 694 | 663 | 671 | 26,000 | 671 |
| 2024-01-15 | 655 | 664 | 649 | 664 | 8,100 | 664 |
| 2024-01-12 | 645 | 650 | 640 | 643 | 2,200 | 643 |
| 2024-01-11 | 635 | 647 | 630 | 640 | 3,500 | 640 |
| 2024-01-10 | 640 | 650 | 633 | 635 | 4,900 | 635 |
| 2024-01-09 | 655 | 658 | 624 | 633 | 17,600 | 633 |
| 2024-01-05 | 647 | 658 | 647 | 656 | 5,800 | 656 |
| 2024-01-04 | 641 | 645 | 640 | 645 | 1,200 | 645 |
分割・併合履歴 ： なし
