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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
