1. HOME >
  2. 株価時系列 >
  3. 7083 >
  4. 2021年

7083 AHCグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306836836736831,000683
2021-12-296806906796813,800681
2021-12-2870070064965619,700656
2021-12-277447447037038,200703
2021-12-247847847457454,800745
2021-12-237687687417546,600754
2021-12-227907907697716,300771
2021-12-217958137817953,700795
2021-12-208108287937952,100795
2021-12-178238238088104,200810
2021-12-168288288218275,100827
2021-12-158318458318351,500835
2021-12-148738738318311,700831
2021-12-138368578368431,900843
2021-12-108328388238231,400823
2021-12-09843843831832600832
2021-12-088148718148508,600850
2021-12-078288388118145,900814
2021-12-068988988518511,000851
2021-12-03851866848859800859
2021-12-028368638298361,200836
2021-12-018718718368361,400836
2021-11-309329328738781,700878
2021-11-29950950940940300940
2021-11-269939939519512,300951
2021-11-259939959649647,300964
2021-11-249569599409482,000948
2021-11-229369509369361,100936
2021-11-198909528909433,900943
2021-11-188669118668874,200887
2021-11-17857874857874400874
2021-11-168888888508651,400865
2021-11-158548738518731,800873
2021-11-128658658548542,800854
2021-11-118658668658651,000865
2021-11-108658698648652,000865
2021-11-098939008748741,400874
2021-11-089289288859036,300903
2021-11-0592192187390312,400903
2021-11-049429429239273,100927
2021-11-029589629379371,100937
2021-11-019629629589581,000958
2021-10-299809809729771,200977
2021-10-28984991977991400991
2021-10-27965979965979400979
2021-10-261,0021,0029689681,800968
2021-10-259599779599602,900960
2021-10-229959959179446,900944
2021-10-211,0031,003990990500990
2021-10-201,0351,0359909901,300990
2021-10-191,0051,0071,0051,0072001,007
2021-10-18983990982982500982
2021-10-159629879629821,300982
2021-10-141,0061,0109709776,200977
2021-10-131,0001,0141,0001,0001,8001,000
2021-10-121,0051,0151,0001,0004,4001,000
2021-10-111,0041,0041,0041,0042001,004
2021-10-08---1,019-1,019
2021-10-071,0001,0199981,0191,3001,019
2021-10-061,0081,0381,0041,0041,2001,004
2021-10-051,0001,000985998900998
2021-10-041,0161,0291,0051,0052,1001,005
2021-10-011,0101,0151,0041,0041,1001,004
2021-09-309831,0089831,0081,7001,008
2021-09-299709839709831,900983
2021-09-281,0041,0049249676,500967
2021-09-271,0431,0431,0011,0011,3001,001
2021-09-241,0341,0351,0101,0132,6001,013
2021-09-221,0351,0351,0011,0081,2001,008
2021-09-219991,0069991,0061,0001,006
2021-09-171,0001,0029879996,500999
2021-09-161,0271,0271,0201,0203001,020
2021-09-151,0221,0221,0151,0161,3001,016
2021-09-14---1,024-1,024
2021-09-131,0211,0241,0211,0244001,024
2021-09-101,0481,0481,0201,0211,8001,021
2021-09-091,0211,0211,0211,0211,0001,021
2021-09-081,0501,0501,0281,0287001,028
2021-09-071,0361,0361,0201,0208001,020
2021-09-061,0331,0531,0331,0361,1001,036
2021-09-031,0431,0431,0241,0321,4001,032
2021-09-021,0401,0551,0401,0551,7001,055
2021-09-011,0381,0381,0361,0367001,036
2021-08-311,0241,0541,0241,0388001,038
2021-08-30---1,045-1,045
2021-08-27---1,045-1,045
2021-08-261,0561,0561,0131,0451,5001,045
2021-08-251,0781,0801,0281,0504,1001,050
2021-08-241,0891,0891,0561,0782,0001,078
2021-08-231,0821,0901,0701,08910,2001,089
2021-08-201,0761,0791,0501,0771,7001,077
2021-08-191,1371,1371,0751,0765,2001,076
2021-08-181,1501,1691,1111,1372,2001,137
2021-08-171,1501,1691,1501,1507001,150
2021-08-161,1861,1861,1501,1504001,150
2021-08-131,1891,1901,1791,1901,9001,190
2021-08-121,1591,1951,1581,1932,9001,193
2021-08-111,1151,1591,1151,1591,2001,159
2021-08-101,1201,1391,1111,1127001,112
2021-08-061,1031,1201,1031,1201,8001,120
2021-08-051,1201,1201,1021,1021,2001,102
2021-08-041,1401,1421,1391,1403,2001,140
2021-08-031,1191,1401,1191,1401,2001,140
2021-08-021,1111,1491,1091,1493,0001,149
2021-07-301,1321,1611,1001,1251,4001,125
2021-07-291,1061,1171,0801,1024,9001,102
2021-07-281,1701,1701,1101,1172,5001,117
2021-07-271,1631,1701,1601,1701,0001,170
2021-07-261,1981,1981,1591,1631,4001,163
2021-07-211,1771,1811,1411,1413,3001,141
2021-07-201,1591,1591,1171,1179001,117
2021-07-191,1681,1931,1081,1595,8001,159
2021-07-161,1271,1761,0921,17213,9001,172
2021-07-151,1111,3511,0711,15557,2001,155
2021-07-141,0721,0721,0501,0514,7001,051
2021-07-131,0501,0651,0401,0509,7001,050
2021-07-121,1211,1219671,03134,7001,031
2021-07-091,1981,1981,1181,1515,7001,151
2021-07-081,2501,2501,1981,1984,9001,198
2021-07-071,2511,2511,2511,2514001,251
2021-07-061,2511,2511,2511,2512001,251
2021-07-051,2671,2671,2571,2577001,257
2021-07-021,2511,2671,2511,2676001,267
2021-07-011,2981,2981,2561,2567001,256
2021-06-301,2541,2541,2541,2541,0001,254
2021-06-291,2531,2561,2531,2531,2001,253
2021-06-281,2981,2981,2561,2562,2001,256
2021-06-251,2991,2991,2561,2601,8001,260
2021-06-241,2601,2601,2511,2511,5001,251
2021-06-231,2631,2631,2561,2561,0001,256
2021-06-221,2611,2671,2611,2674001,267
2021-06-211,2781,2781,2661,2661,7001,266
2021-06-181,2971,2971,2791,2791,1001,279
2021-06-171,3361,3361,2961,3154,7001,315
2021-06-161,2941,2941,2761,2764,0001,276
2021-06-151,3081,3081,2811,2812,2001,281
2021-06-141,3001,3411,2801,3112,1001,311
2021-06-111,3231,3231,3001,3101,9001,310
2021-06-101,2991,2991,2991,2992001,299
2021-06-091,3101,3441,2911,2993,4001,299
2021-06-081,3051,3071,3041,3073001,307
2021-06-071,2921,3051,2921,3053001,305
2021-06-04---1,290-1,290
2021-06-031,2891,2901,2711,2903,3001,290
2021-06-021,3011,3101,2921,2921,5001,292
2021-06-011,3011,3011,3011,3013001,301
2021-05-311,3011,3011,3011,3017001,301
2021-05-281,3211,3211,3001,3114,1001,311
2021-05-271,3231,3231,3121,3124001,312
2021-05-261,3511,3511,3441,3444001,344
2021-05-251,3721,3721,3211,3212,6001,321
2021-05-241,3501,3501,3121,3121,7001,312
2021-05-211,3441,3541,3301,3509001,350
2021-05-201,3161,3471,3161,3289001,328
2021-05-191,3681,3681,3221,3222,5001,322
2021-05-181,3251,3601,3251,3384001,338
2021-05-171,3581,3581,3251,3251,0001,325
2021-05-141,3311,3881,3231,3881,3001,388
2021-05-131,3531,3621,3361,3361,7001,336
2021-05-121,3711,3711,3531,3538001,353
2021-05-111,3821,3991,3711,3711,6001,371
2021-05-101,3911,4001,3851,3852,1001,385
2021-05-071,3601,3921,3601,3922,0001,392
2021-05-061,3401,3411,3401,3412001,341
2021-04-301,3651,3801,3191,3405,5001,340
2021-04-281,3651,3651,3651,3651,0001,365
2021-04-271,3681,3801,3641,3806001,380
2021-04-261,3861,3861,3581,3581,5001,358
2021-04-231,4011,4011,3661,3661,7001,366
2021-04-221,3801,3801,3611,3801,5001,380
2021-04-211,3761,3811,3611,38012,5001,380
2021-04-201,4021,4021,3801,3803001,380
2021-04-191,3831,4031,3801,3802,6001,380
2021-04-161,3861,4001,3861,3861,6001,386
2021-04-151,3901,4031,3901,4022,1001,402
2021-04-141,3961,4041,3811,3924,6001,392
2021-04-131,4131,4501,4131,4143,3001,414
2021-04-121,4231,4231,4071,4221,2001,422
2021-04-091,4011,4331,4001,4282,8001,428
2021-04-081,4511,4511,4101,4101,4001,410
2021-04-071,4281,4291,4261,4267001,426
2021-04-061,4701,4711,4301,4308,6001,430
2021-04-051,4391,4811,4371,4629,3001,462
2021-04-021,4291,4291,4011,4084,8001,408
2021-04-011,4301,4301,4271,4309001,430
2021-03-311,4111,4391,4101,4303,4001,430
2021-03-301,4101,4171,4061,4164,8001,416
2021-03-291,4231,4231,4031,4032,5001,403
2021-03-261,4391,4391,4091,4224,5001,422
2021-03-251,4281,5101,4081,41418,7001,414
2021-03-241,3911,3991,3811,3997,2001,399
2021-03-231,3951,3961,3941,3941,0001,394
2021-03-221,3961,3971,3891,3922,4001,392
2021-03-191,3861,3971,3851,3892,0001,389
2021-03-181,3831,3931,3831,3932,0001,393
2021-03-171,3901,3901,3831,3831,9001,383
2021-03-161,3911,3911,3861,3861,2001,386
2021-03-151,3841,3901,3841,3904001,390
2021-03-121,3801,4001,3801,3832,8001,383
2021-03-111,3841,3901,3841,3841,1001,384
2021-03-101,3811,4021,3801,3803,4001,380
2021-03-091,3881,3991,3811,3811,9001,381
2021-03-081,4011,4011,3951,3981,0001,398
2021-03-051,3791,3991,3741,3811,6001,381
2021-03-041,3911,3991,3631,3734,5001,373
2021-03-031,3931,4071,3931,4021,6001,402
2021-03-021,3821,4101,3821,3975,4001,397
2021-03-011,3801,3971,3731,3821,3001,382
2021-02-261,3981,3981,3771,3801,0001,380
2021-02-251,3991,4061,3801,38010,3001,380
2021-02-241,3711,3891,3711,3741,9001,374
2021-02-221,3751,3751,3631,3707,0001,370
2021-02-191,3851,3981,3641,3687,1001,368
2021-02-181,3941,4041,3801,4027,6001,402
2021-02-171,3901,3941,3821,3943,5001,394
2021-02-161,3841,4041,3801,3837,9001,383
2021-02-151,4041,4111,3831,38412,0001,384
2021-02-121,3981,3981,3841,3955,4001,395
2021-02-101,3871,4041,3731,39813,0001,398
2021-02-091,3721,3831,3611,38010,6001,380
2021-02-081,3411,3581,3351,3442,1001,344
2021-02-051,3531,3531,3211,3422,5001,342
2021-02-041,3271,3581,3271,3534,5001,353
2021-02-031,3151,3281,3151,3252,6001,325
2021-02-021,3101,3261,3101,3151,0001,315
2021-02-011,3221,3301,3001,3104,5001,310
2021-01-291,3361,3421,3101,32213,2001,322
2021-01-281,3531,3651,3361,3495,0001,349
2021-01-271,3721,3721,3601,3603,5001,360
2021-01-261,3741,3771,3601,3687,3001,368
2021-01-251,3731,3851,3701,3748,9001,374
2021-01-221,3721,3951,3711,37177,1001,371
2021-01-211,3961,4201,3961,41020,6001,410
2021-01-201,4061,4201,4031,4093,8001,409
2021-01-191,4111,4411,4021,4059,5001,405
2021-01-181,4091,4441,4091,4397,6001,439
2021-01-151,5001,5001,3111,38044,6001,380
2021-01-141,6271,6271,5761,5763,7001,576
2021-01-131,6341,6511,6031,6354,4001,635
2021-01-121,5491,6651,5301,5947,7001,594
2021-01-081,5251,5311,5121,5282,5001,528
2021-01-071,5411,5711,5221,5303,0001,530
2021-01-061,5001,5731,5001,5508,8001,550
2021-01-051,5231,5341,5021,5042,5001,504
2021-01-041,5101,5381,4981,5356,9001,535

分割・併合履歴 ： なし