9090 AZ-COM丸和ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,273 | 1,279 | 1,258 | 1,262 | 210,200 | 1,262 |
| 2024-07-25 | 1,241 | 1,273 | 1,236 | 1,260 | 326,700 | 1,260 |
| 2024-07-24 | 1,267 | 1,273 | 1,242 | 1,251 | 289,600 | 1,251 |
| 2024-07-23 | 1,286 | 1,294 | 1,259 | 1,274 | 344,600 | 1,274 |
| 2024-07-22 | 1,261 | 1,296 | 1,255 | 1,286 | 273,700 | 1,286 |
| 2024-07-19 | 1,295 | 1,297 | 1,264 | 1,273 | 293,900 | 1,273 |
| 2024-07-18 | 1,275 | 1,301 | 1,270 | 1,290 | 384,700 | 1,290 |
| 2024-07-17 | 1,269 | 1,304 | 1,269 | 1,297 | 511,300 | 1,297 |
| 2024-07-16 | 1,235 | 1,249 | 1,215 | 1,222 | 444,300 | 1,222 |
| 2024-07-12 | 1,189 | 1,234 | 1,170 | 1,233 | 452,000 | 1,233 |
| 2024-07-11 | 1,131 | 1,207 | 1,124 | 1,195 | 763,800 | 1,195 |
| 2024-07-10 | 1,119 | 1,125 | 1,106 | 1,114 | 244,800 | 1,114 |
| 2024-07-09 | 1,142 | 1,144 | 1,109 | 1,120 | 357,800 | 1,120 |
| 2024-07-08 | 1,110 | 1,146 | 1,109 | 1,146 | 456,600 | 1,146 |
| 2024-07-05 | 1,131 | 1,136 | 1,107 | 1,109 | 334,400 | 1,109 |
| 2024-07-04 | 1,158 | 1,158 | 1,117 | 1,131 | 284,900 | 1,131 |
| 2024-07-03 | 1,147 | 1,153 | 1,138 | 1,148 | 264,000 | 1,148 |
| 2024-07-02 | 1,159 | 1,163 | 1,145 | 1,151 | 220,000 | 1,151 |
| 2024-07-01 | 1,192 | 1,192 | 1,165 | 1,168 | 184,300 | 1,168 |
| 2024-06-28 | 1,179 | 1,179 | 1,163 | 1,169 | 185,900 | 1,169 |
| 2024-06-27 | 1,216 | 1,216 | 1,167 | 1,170 | 271,600 | 1,170 |
| 2024-06-26 | 1,215 | 1,222 | 1,204 | 1,218 | 208,400 | 1,218 |
| 2024-06-25 | 1,204 | 1,225 | 1,200 | 1,220 | 298,600 | 1,220 |
| 2024-06-24 | 1,222 | 1,222 | 1,194 | 1,201 | 286,700 | 1,201 |
| 2024-06-21 | 1,219 | 1,251 | 1,215 | 1,228 | 773,300 | 1,228 |
| 2024-06-20 | 1,153 | 1,220 | 1,153 | 1,210 | 392,900 | 1,210 |
| 2024-06-19 | 1,171 | 1,183 | 1,153 | 1,163 | 163,100 | 1,163 |
| 2024-06-18 | 1,174 | 1,182 | 1,172 | 1,173 | 132,700 | 1,173 |
| 2024-06-17 | 1,190 | 1,203 | 1,172 | 1,173 | 221,800 | 1,173 |
| 2024-06-14 | 1,203 | 1,210 | 1,183 | 1,193 | 320,100 | 1,193 |
| 2024-06-13 | 1,198 | 1,226 | 1,196 | 1,226 | 299,200 | 1,226 |
| 2024-06-12 | 1,180 | 1,195 | 1,180 | 1,181 | 172,600 | 1,181 |
| 2024-06-11 | 1,202 | 1,209 | 1,180 | 1,185 | 137,700 | 1,185 |
| 2024-06-10 | 1,180 | 1,208 | 1,180 | 1,200 | 289,300 | 1,200 |
| 2024-06-07 | 1,224 | 1,227 | 1,170 | 1,177 | 303,400 | 1,177 |
| 2024-06-06 | 1,192 | 1,213 | 1,186 | 1,209 | 216,100 | 1,209 |
| 2024-06-05 | 1,204 | 1,205 | 1,181 | 1,197 | 217,700 | 1,197 |
| 2024-06-04 | 1,217 | 1,225 | 1,202 | 1,204 | 237,600 | 1,204 |
| 2024-06-03 | 1,217 | 1,237 | 1,201 | 1,229 | 484,100 | 1,229 |
| 2024-05-31 | 1,171 | 1,195 | 1,169 | 1,194 | 509,300 | 1,194 |
| 2024-05-30 | 1,150 | 1,166 | 1,135 | 1,159 | 282,900 | 1,159 |
| 2024-05-29 | 1,177 | 1,189 | 1,158 | 1,162 | 225,400 | 1,162 |
| 2024-05-28 | 1,180 | 1,194 | 1,171 | 1,178 | 212,100 | 1,178 |
| 2024-05-27 | 1,126 | 1,171 | 1,126 | 1,170 | 230,900 | 1,170 |
| 2024-05-24 | 1,136 | 1,154 | 1,117 | 1,128 | 701,100 | 1,128 |
| 2024-05-23 | 1,219 | 1,219 | 1,183 | 1,186 | 355,800 | 1,186 |
| 2024-05-22 | 1,190 | 1,227 | 1,190 | 1,218 | 466,800 | 1,218 |
| 2024-05-21 | 1,243 | 1,245 | 1,197 | 1,203 | 533,000 | 1,203 |
| 2024-05-20 | 1,180 | 1,187 | 1,152 | 1,160 | 387,800 | 1,160 |
| 2024-05-17 | 1,142 | 1,176 | 1,142 | 1,169 | 284,900 | 1,169 |
| 2024-05-16 | 1,134 | 1,147 | 1,128 | 1,142 | 245,100 | 1,142 |
| 2024-05-15 | 1,130 | 1,150 | 1,107 | 1,133 | 313,200 | 1,133 |
| 2024-05-14 | 1,230 | 1,230 | 1,138 | 1,139 | 559,600 | 1,139 |
| 2024-05-13 | 1,179 | 1,188 | 1,167 | 1,179 | 226,300 | 1,179 |
| 2024-05-10 | 1,173 | 1,193 | 1,173 | 1,179 | 240,400 | 1,179 |
| 2024-05-09 | 1,169 | 1,196 | 1,161 | 1,173 | 298,900 | 1,173 |
| 2024-05-08 | 1,165 | 1,188 | 1,164 | 1,169 | 267,400 | 1,169 |
| 2024-05-07 | 1,160 | 1,181 | 1,150 | 1,175 | 235,100 | 1,175 |
| 2024-05-02 | 1,195 | 1,195 | 1,155 | 1,155 | 368,100 | 1,155 |
| 2024-05-01 | 1,208 | 1,208 | 1,185 | 1,202 | 198,500 | 1,202 |
| 2024-04-30 | 1,219 | 1,221 | 1,198 | 1,214 | 227,900 | 1,214 |
| 2024-04-26 | 1,181 | 1,204 | 1,171 | 1,198 | 299,500 | 1,198 |
| 2024-04-25 | 1,216 | 1,216 | 1,189 | 1,189 | 167,600 | 1,189 |
| 2024-04-24 | 1,220 | 1,228 | 1,215 | 1,220 | 130,600 | 1,220 |
| 2024-04-23 | 1,221 | 1,226 | 1,212 | 1,215 | 148,000 | 1,215 |
| 2024-04-22 | 1,226 | 1,228 | 1,211 | 1,221 | 160,300 | 1,221 |
| 2024-04-19 | 1,212 | 1,220 | 1,196 | 1,203 | 194,700 | 1,203 |
| 2024-04-18 | 1,246 | 1,249 | 1,222 | 1,222 | 150,900 | 1,222 |
| 2024-04-17 | 1,267 | 1,273 | 1,233 | 1,233 | 260,100 | 1,233 |
| 2024-04-16 | 1,260 | 1,272 | 1,248 | 1,266 | 224,000 | 1,266 |
| 2024-04-15 | 1,257 | 1,270 | 1,230 | 1,260 | 230,100 | 1,260 |
| 2024-04-12 | 1,269 | 1,279 | 1,263 | 1,271 | 235,100 | 1,271 |
| 2024-04-11 | 1,286 | 1,297 | 1,253 | 1,255 | 291,900 | 1,255 |
| 2024-04-10 | 1,313 | 1,329 | 1,296 | 1,315 | 234,300 | 1,315 |
| 2024-04-09 | 1,292 | 1,314 | 1,290 | 1,309 | 183,700 | 1,309 |
| 2024-04-08 | 1,277 | 1,304 | 1,276 | 1,295 | 178,500 | 1,295 |
| 2024-04-05 | 1,280 | 1,295 | 1,274 | 1,280 | 160,700 | 1,280 |
| 2024-04-04 | 1,257 | 1,299 | 1,257 | 1,284 | 250,200 | 1,284 |
| 2024-04-03 | 1,249 | 1,261 | 1,239 | 1,245 | 339,100 | 1,245 |
| 2024-04-02 | 1,299 | 1,299 | 1,238 | 1,263 | 989,600 | 1,263 |
| 2024-04-01 | 1,342 | 1,342 | 1,318 | 1,318 | 379,100 | 1,318 |
| 2024-03-29 | 1,346 | 1,358 | 1,341 | 1,350 | 214,400 | 1,350 |
| 2024-03-28 | 1,398 | 1,398 | 1,347 | 1,353 | 445,900 | 1,353 |
| 2024-03-27 | 1,375 | 1,409 | 1,365 | 1,407 | 385,200 | 1,407 |
| 2024-03-26 | 1,375 | 1,386 | 1,360 | 1,367 | 494,400 | 1,367 |
| 2024-03-25 | 1,430 | 1,430 | 1,385 | 1,391 | 374,300 | 1,391 |
| 2024-03-22 | 1,457 | 1,457 | 1,407 | 1,430 | 630,800 | 1,430 |
| 2024-03-21 | 1,395 | 1,395 | 1,385 | 1,393 | 269,900 | 1,393 |
| 2024-03-19 | 1,388 | 1,395 | 1,371 | 1,392 | 222,300 | 1,392 |
| 2024-03-18 | 1,371 | 1,375 | 1,342 | 1,369 | 440,800 | 1,369 |
| 2024-03-15 | 1,358 | 1,388 | 1,355 | 1,379 | 150,800 | 1,379 |
| 2024-03-14 | 1,342 | 1,368 | 1,336 | 1,362 | 191,900 | 1,362 |
| 2024-03-13 | 1,365 | 1,367 | 1,339 | 1,346 | 275,500 | 1,346 |
| 2024-03-12 | 1,382 | 1,385 | 1,342 | 1,365 | 350,600 | 1,365 |
| 2024-03-11 | 1,401 | 1,409 | 1,372 | 1,383 | 343,200 | 1,383 |
| 2024-03-08 | 1,414 | 1,424 | 1,401 | 1,408 | 289,700 | 1,408 |
| 2024-03-07 | 1,444 | 1,455 | 1,412 | 1,416 | 357,700 | 1,416 |
| 2024-03-06 | 1,442 | 1,467 | 1,441 | 1,447 | 263,300 | 1,447 |
| 2024-03-05 | 1,451 | 1,491 | 1,441 | 1,462 | 411,200 | 1,462 |
| 2024-03-04 | 1,484 | 1,485 | 1,437 | 1,441 | 329,600 | 1,441 |
| 2024-03-01 | 1,508 | 1,514 | 1,470 | 1,491 | 528,700 | 1,491 |
| 2024-02-29 | 1,510 | 1,543 | 1,480 | 1,480 | 1,178,900 | 1,480 |
| 2024-02-28 | 1,444 | 1,461 | 1,431 | 1,450 | 313,700 | 1,450 |
| 2024-02-27 | 1,442 | 1,456 | 1,399 | 1,414 | 521,400 | 1,414 |
| 2024-02-26 | 1,458 | 1,474 | 1,442 | 1,472 | 503,500 | 1,472 |
| 2024-02-22 | 1,406 | 1,454 | 1,406 | 1,445 | 323,400 | 1,445 |
| 2024-02-21 | 1,433 | 1,437 | 1,403 | 1,421 | 321,600 | 1,421 |
| 2024-02-20 | 1,420 | 1,447 | 1,417 | 1,430 | 423,400 | 1,430 |
| 2024-02-19 | 1,432 | 1,457 | 1,409 | 1,423 | 572,400 | 1,423 |
| 2024-02-16 | 1,396 | 1,415 | 1,380 | 1,402 | 544,800 | 1,402 |
| 2024-02-15 | 1,423 | 1,423 | 1,392 | 1,401 | 381,500 | 1,401 |
| 2024-02-14 | 1,469 | 1,470 | 1,407 | 1,420 | 392,900 | 1,420 |
| 2024-02-13 | 1,463 | 1,482 | 1,447 | 1,474 | 371,600 | 1,474 |
| 2024-02-09 | 1,471 | 1,475 | 1,435 | 1,445 | 388,600 | 1,445 |
| 2024-02-08 | 1,502 | 1,505 | 1,473 | 1,473 | 373,400 | 1,473 |
| 2024-02-07 | 1,509 | 1,572 | 1,509 | 1,522 | 547,900 | 1,522 |
| 2024-02-06 | 1,495 | 1,546 | 1,477 | 1,502 | 664,200 | 1,502 |
| 2024-02-05 | 1,523 | 1,534 | 1,505 | 1,534 | 535,700 | 1,534 |
| 2024-02-02 | 1,498 | 1,522 | 1,490 | 1,502 | 354,400 | 1,502 |
| 2024-02-01 | 1,514 | 1,516 | 1,482 | 1,496 | 313,600 | 1,496 |
| 2024-01-31 | 1,539 | 1,540 | 1,504 | 1,528 | 645,000 | 1,528 |
| 2024-01-30 | 1,534 | 1,554 | 1,517 | 1,538 | 345,800 | 1,538 |
| 2024-01-29 | 1,543 | 1,553 | 1,531 | 1,534 | 269,200 | 1,534 |
| 2024-01-26 | 1,585 | 1,590 | 1,549 | 1,550 | 459,300 | 1,550 |
| 2024-01-25 | 1,594 | 1,598 | 1,572 | 1,580 | 334,000 | 1,580 |
| 2024-01-24 | 1,590 | 1,604 | 1,574 | 1,579 | 483,700 | 1,579 |
| 2024-01-23 | 1,600 | 1,622 | 1,563 | 1,574 | 566,500 | 1,574 |
| 2024-01-22 | 1,550 | 1,598 | 1,539 | 1,595 | 597,600 | 1,595 |
| 2024-01-19 | 1,559 | 1,559 | 1,532 | 1,545 | 391,300 | 1,545 |
| 2024-01-18 | 1,519 | 1,535 | 1,509 | 1,522 | 364,300 | 1,522 |
| 2024-01-17 | 1,531 | 1,544 | 1,516 | 1,516 | 446,400 | 1,516 |
| 2024-01-16 | 1,574 | 1,588 | 1,535 | 1,535 | 377,500 | 1,535 |
| 2024-01-15 | 1,583 | 1,600 | 1,550 | 1,572 | 414,900 | 1,572 |
| 2024-01-12 | 1,567 | 1,582 | 1,550 | 1,564 | 626,900 | 1,564 |
| 2024-01-11 | 1,584 | 1,584 | 1,543 | 1,548 | 616,400 | 1,548 |
| 2024-01-10 | 1,550 | 1,605 | 1,548 | 1,584 | 901,500 | 1,584 |
| 2024-01-09 | 1,610 | 1,635 | 1,562 | 1,570 | 1,039,300 | 1,570 |
| 2024-01-05 | 1,611 | 1,625 | 1,585 | 1,593 | 1,078,300 | 1,593 |
| 2024-01-04 | 1,545 | 1,593 | 1,528 | 1,593 | 1,130,500 | 1,593 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2015-09-28]1株→2株 [2014-09-26]1株→2株
