1. HOME >
  2. 株価時系列 >
  3. 7083 >
  4. 2020年

7083 AHCグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5211,5211,5031,5031,5001,503
2020-12-291,5101,5231,4981,5216,3001,521
2020-12-281,5121,5131,4761,4939,6001,493
2020-12-251,4981,4981,4801,4863,4001,486
2020-12-241,4991,4991,4791,4803,7001,480
2020-12-231,4891,4901,4701,4733,5001,473
2020-12-221,5001,5001,4621,4827,4001,482
2020-12-211,5281,5281,4671,5014,0001,501
2020-12-181,4971,5301,4831,5294,4001,529
2020-12-171,4931,4991,4831,4984,1001,498
2020-12-161,4801,4941,4791,4931,7001,493
2020-12-151,4821,4991,4801,4803,3001,480
2020-12-141,4651,4881,4651,4854,1001,485
2020-12-111,5141,5141,4741,4751,8001,475
2020-12-101,5291,5291,4681,4684,0001,468
2020-12-091,4721,4991,4721,4992,9001,499
2020-12-081,4641,5101,4641,4817,7001,481
2020-12-071,5381,5421,5241,5323,4001,532
2020-12-041,5611,5611,5311,5383,2001,538
2020-12-031,5511,5841,5321,5453,8001,545
2020-12-021,5291,5511,5131,5513,3001,551
2020-12-011,5201,5541,5161,5294,8001,529
2020-11-301,6691,6691,5111,5188,0001,518
2020-11-271,5301,7001,5301,7002,7001,700
2020-11-261,4831,5361,4491,5225,0001,522
2020-11-251,5501,5501,5231,5232,0001,523
2020-11-241,5161,5381,5051,5352,0001,535
2020-11-201,4901,5201,4871,5027,0001,502
2020-11-191,5071,5071,4721,4875,0001,487
2020-11-181,4901,5601,4901,5073,5001,507
2020-11-171,5501,5511,4771,4868,0001,486
2020-11-161,5321,5711,5201,5443,5001,544
2020-11-131,5501,5581,5101,5173,6001,517
2020-11-121,5851,5871,5111,5504,3001,550
2020-11-111,6101,6141,5491,5658,7001,565
2020-11-101,5581,6491,5581,61113,8001,611
2020-11-091,5311,5591,5021,5214,1001,521
2020-11-061,5001,5161,4901,5161,1001,516
2020-11-051,4811,5131,4811,5081,8001,508
2020-11-041,5101,5201,4801,4954,8001,495
2020-11-021,4521,5151,4511,4583,2001,458
2020-10-301,5001,5201,4311,4746,0001,474
2020-10-291,4741,5101,4741,4991,9001,499
2020-10-281,5001,5141,5001,5142,9001,514
2020-10-271,4591,5031,4311,5033,4001,503
2020-10-261,5481,5481,4911,4985,0001,498
2020-10-231,5931,5931,4641,5148,0001,514
2020-10-221,4871,5131,4871,5133,6001,513
2020-10-211,4811,5431,4601,51010,1001,510
2020-10-201,5481,5741,4911,49510,1001,495
2020-10-191,5781,6401,5331,5763,8001,576
2020-10-161,6221,6521,5661,5784,4001,578
2020-10-151,6991,6991,6201,64215,8001,642
2020-10-141,6561,7051,6121,66717,1001,667
2020-10-131,6751,7351,6601,68516,1001,685
2020-10-121,5851,6751,5601,6759,4001,675
2020-10-091,6291,6801,5831,59612,9001,596
2020-10-081,6991,7381,5811,58927,5001,589
2020-10-071,7601,8301,7081,71629,4001,716
2020-10-061,6571,7651,6341,76036,4001,760
2020-10-051,6051,6511,5911,63226,5001,632
2020-10-021,4991,5451,4701,54525,9001,545
2020-09-301,4701,5001,4401,4449,4001,444
2020-09-291,4411,4881,4001,46940,1001,469
2020-09-281,4551,4681,4071,4688,0001,468
2020-09-251,4401,4491,4001,4257,9001,425
2020-09-241,5231,5231,3671,38216,7001,382
2020-09-231,4551,5101,4211,4937,4001,493
2020-09-181,4121,4581,4121,45514,4001,455
2020-09-171,4601,4611,4191,4273,6001,427
2020-09-161,4651,4651,4001,4575,2001,457
2020-09-151,4391,4551,4001,4385,9001,438
2020-09-141,4741,4741,4211,4428,8001,442
2020-09-111,4531,4851,4431,4855,2001,485
2020-09-101,4531,4571,3991,42714,1001,427
2020-09-091,4511,4721,4241,4728,1001,472
2020-09-081,4661,4841,4581,4693,0001,469
2020-09-071,4991,5231,4551,4803,1001,480
2020-09-041,4731,5011,4601,4997,7001,499
2020-09-031,5721,5721,4701,51314,6001,513
2020-09-021,6001,6121,5211,5619,0001,561
2020-09-011,5411,6301,5361,6008,9001,600
2020-08-311,5601,5921,5101,5307,4001,530
2020-08-281,6601,7101,4861,55434,8001,554
2020-08-271,5991,6701,5021,66033,9001,660
2020-08-261,4661,5421,4641,54112,0001,541
2020-08-251,4421,5281,4211,45124,8001,451
2020-08-241,4441,4441,3961,42610,5001,426
2020-08-211,4441,4441,3731,4007,0001,400
2020-08-201,4621,4621,3651,38711,1001,387
2020-08-191,4151,4671,4151,4466,6001,446
2020-08-181,4221,4271,3901,4218,4001,421
2020-08-171,3701,4221,3511,4229,8001,422
2020-08-141,3761,4021,3711,3888,0001,388
2020-08-131,2761,3831,2761,36019,2001,360
2020-08-121,2451,2801,2291,2464,3001,246
2020-08-111,2201,2791,2151,2654,0001,265
2020-08-071,2321,2321,2201,2201,9001,220
2020-08-061,2401,2601,2351,2352,8001,235
2020-08-051,2301,2311,2201,2292,2001,229
2020-08-041,2401,2701,2271,2273,6001,227
2020-08-031,2891,3001,2131,2385,6001,238
2020-07-311,2251,2901,1521,29012,1001,290
2020-07-301,2901,2901,2381,2524,6001,252
2020-07-291,3431,3431,2901,2906,1001,290
2020-07-281,3621,3621,3121,3134,4001,313
2020-07-271,3101,3401,3021,3024,4001,302
2020-07-221,4401,4401,3011,3014,9001,301
2020-07-211,2611,4851,2611,41015,4001,410
2020-07-201,2761,3381,1371,29117,9001,291
2020-07-171,3591,3591,2651,2798,2001,279
2020-07-161,3811,3811,3201,3487,7001,348
2020-07-151,4421,4431,3001,35120,1001,351
2020-07-141,4301,4301,3931,4164,1001,416
2020-07-131,4081,4131,3741,4134,0001,413
2020-07-101,4801,4831,3761,43817,2001,438
2020-07-091,4691,4791,4561,4748,4001,474
2020-07-081,5151,5151,4671,4686,3001,468
2020-07-071,5391,5391,4601,48510,0001,485
2020-07-061,3971,5501,3831,53842,4001,538
2020-07-031,6421,6911,5911,62010,3001,620
2020-07-021,7621,7621,6081,66019,5001,660
2020-07-011,8301,8301,7601,7629,1001,762
2020-06-301,8121,8521,7991,8225,1001,822
2020-06-291,8051,8211,7851,8009,2001,800
2020-06-261,8451,8801,7811,80010,7001,800
2020-06-251,8701,8911,7411,82514,1001,825
2020-06-241,9571,9591,9101,9105,9001,910
2020-06-231,9361,9601,8961,92815,2001,928
2020-06-221,8461,9301,8451,89515,7001,895
2020-06-191,8201,8471,8141,8475,2001,847
2020-06-181,8431,8431,8051,8133,9001,813
2020-06-171,8351,8571,7871,8207,9001,820
2020-06-161,7651,8401,7651,8409,5001,840
2020-06-151,8611,8961,7241,72534,0001,725
2020-06-121,7981,8291,7551,82826,1001,828
2020-06-111,8211,9351,8161,86528,6001,865
2020-06-101,7991,8271,7691,82121,3001,821
2020-06-091,7901,8001,7511,80015,5001,800
2020-06-081,8051,8301,7721,78913,2001,789
2020-06-051,7611,8021,7611,79712,7001,797
2020-06-041,7851,7851,7001,77720,0001,777
2020-06-031,7981,7981,7261,78523,7001,785
2020-06-021,8001,8411,7781,79817,6001,798
2020-06-011,7541,8111,7541,7975,8001,797
2020-05-291,7731,7771,7251,75412,2001,754
2020-05-281,8551,8971,6701,73324,6001,733
2020-05-271,8071,8481,8061,83912,0001,839
2020-05-261,9251,9691,7701,82031,8001,820
2020-05-251,8501,9191,8451,91510,1001,915
2020-05-221,8031,8081,7731,8088,0001,808
2020-05-211,8401,8401,7531,77612,8001,776
2020-05-201,8101,8101,7301,81015,8001,810
2020-05-191,8211,8291,7901,8176,3001,817
2020-05-181,7781,8001,7511,7806,5001,780
2020-05-151,9401,9401,7781,81518,2001,815
2020-05-142,0102,0501,9211,93715,4001,937
2020-05-131,9482,0121,9482,00010,2002,000
2020-05-121,9341,9801,9331,9789,4001,978
2020-05-111,8201,9501,8201,94919,1001,949
2020-05-081,7541,8221,7501,8197,8001,819
2020-05-071,7091,7791,7051,7496,1001,749
2020-05-011,7901,7901,6761,70914,2001,709
2020-04-301,7801,8301,7801,80922,0001,809
2020-04-281,7951,8161,7481,76515,7001,765
2020-04-271,6511,7801,6511,72616,8001,726
2020-04-241,7601,7801,6771,68326,7001,683
2020-04-231,8501,8971,7501,80040,6001,800
2020-04-221,7581,8201,6261,77099,9001,770
2020-04-212,5002,5501,9132,048250,3002,048
2020-04-202,3572,3572,2742,357131,2002,357
2020-04-171,6991,9571,6991,957122,3001,957
2020-04-161,6681,6681,5551,55712,2001,557
2020-04-151,4771,6801,4761,62941,5001,629
2020-04-141,3831,4501,3551,4508,7001,450
2020-04-131,4721,4721,4011,4018,4001,401
2020-04-101,5101,5241,4301,45812,9001,458
2020-04-091,3701,5401,3701,48032,8001,480
2020-04-081,2661,3651,2661,36510,7001,365
2020-04-071,2481,2691,2111,25411,2001,254
2020-04-061,1001,2001,0701,2005,0001,200
2020-04-031,0701,0971,0301,0705,9001,070
2020-04-021,1201,1211,0701,0705,5001,070
2020-04-011,1201,1601,1201,1206,0001,120
2020-03-311,2291,2601,1551,1586,4001,158
2020-03-301,2401,2401,1701,21810,3001,218
2020-03-271,3601,3651,2261,24012,8001,240
2020-03-261,3721,4241,3021,3388,0001,338
2020-03-251,4511,4661,4071,44313,7001,443
2020-03-241,2741,3581,2741,3587,8001,358
2020-03-231,3011,3291,2201,2569,8001,256
2020-03-191,4251,4431,3271,33510,3001,335
2020-03-181,3801,4001,3591,38112,2001,381
2020-03-171,3211,4101,2601,35018,2001,350
2020-03-161,4501,4501,3791,41127,9001,411
2020-03-131,3601,4101,2641,37931,7001,379
2020-03-121,5481,6991,5101,54021,9001,540
2020-03-111,8051,8101,5581,57140,9001,571
2020-03-101,5401,7891,4101,72555,6001,725
2020-03-091,7501,7511,5811,600112,2001,600
2020-03-062,0012,0541,8001,818101,8001,818
2020-03-052,2272,2622,0212,041113,7002,041
2020-03-042,0502,2522,0002,177140,6002,177
2020-03-032,3902,3902,0612,073153,2002,073
2020-03-022,5002,6102,2102,240115,3002,240
2020-02-282,4442,6302,4202,438127,6002,438
2020-02-272,9552,9692,4872,634325,3002,634
2020-02-263,4403,4802,9303,165477,2003,165
2020-02-253,5503,6503,1403,5101,388,2003,510

分割・併合履歴 ： なし