9090 AZ-COM丸和ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,037	2,075	2,032	2,050	112,400	2,050
2023-06-08	2,036	2,062	1,999	2,025	149,100	2,025
2023-06-07	2,097	2,121	2,065	2,070	114,900	2,070
2023-06-06	2,066	2,101	2,051	2,087	111,600	2,087
2023-06-05	2,130	2,131	2,087	2,094	155,700	2,094
2023-06-02	2,080	2,117	2,070	2,104	102,200	2,104
2023-06-01	2,057	2,088	2,054	2,065	106,100	2,065
2023-05-31	2,070	2,086	2,031	2,047	237,400	2,047
2023-05-30	2,048	2,097	2,043	2,090	117,700	2,090
2023-05-29	2,065	2,078	2,051	2,061	82,400	2,061
2023-05-26	2,042	2,064	2,026	2,048	107,500	2,048
2023-05-25	2,056	2,081	2,045	2,054	80,800	2,054
2023-05-24	2,081	2,083	2,063	2,072	110,000	2,072
2023-05-23	2,130	2,152	2,091	2,103	142,300	2,103
2023-05-22	2,128	2,139	2,096	2,121	129,400	2,121
2023-05-19	2,143	2,170	2,119	2,130	127,700	2,130
2023-05-18	2,210	2,210	2,128	2,147	210,900	2,147
2023-05-17	2,183	2,212	2,172	2,188	211,300	2,188
2023-05-16	2,108	2,165	2,073	2,164	501,100	2,164
2023-05-15	2,088	2,113	2,067	2,100	405,300	2,100
2023-05-12	1,960	2,063	1,945	2,055	463,200	2,055
2023-05-11	1,980	1,980	1,899	1,960	332,100	1,960
2023-05-10	1,982	2,039	1,974	2,028	330,000	2,028
2023-05-09	1,985	1,990	1,974	1,985	80,400	1,985
2023-05-08	1,959	1,974	1,934	1,963	135,500	1,963
2023-05-02	2,009	2,009	1,968	1,983	109,800	1,983
2023-05-01	2,019	2,022	1,992	2,015	126,500	2,015
2023-04-28	1,990	2,014	1,975	2,000	122,400	2,000
2023-04-27	1,952	1,960	1,934	1,960	131,800	1,960
2023-04-26	1,989	1,989	1,940	1,956	127,600	1,956
2023-04-25	2,003	2,023	1,997	2,001	166,700	2,001
2023-04-24	2,005	2,014	1,994	1,997	143,000	1,997
2023-04-21	1,959	1,992	1,951	1,975	150,500	1,975
2023-04-20	1,969	1,990	1,959	1,959	102,600	1,959
2023-04-19	1,956	1,981	1,938	1,974	158,900	1,974
2023-04-18	1,951	1,998	1,951	1,975	339,900	1,975
2023-04-17	1,942	1,990	1,933	1,936	212,200	1,936
2023-04-14	1,867	1,943	1,867	1,921	446,900	1,921
2023-04-13	1,876	1,891	1,861	1,869	332,800	1,869
2023-04-12	1,915	1,931	1,864	1,876	184,500	1,876
2023-04-11	1,905	1,915	1,892	1,909	148,700	1,909
2023-04-10	1,900	1,919	1,877	1,890	157,000	1,890
2023-04-07	1,919	1,919	1,871	1,898	159,700	1,898
2023-04-06	1,933	1,933	1,897	1,910	194,000	1,910
2023-04-05	1,991	1,997	1,955	1,960	174,400	1,960
2023-04-04	1,990	2,018	1,981	2,006	269,700	2,006
2023-04-03	2,023	2,055	1,996	1,999	279,900	1,999
2023-03-31	2,012	2,019	1,982	1,990	274,500	1,990
2023-03-30	2,000	2,000	1,965	1,992	187,800	1,992
2023-03-29	1,956	1,981	1,949	1,979	178,400	1,979
2023-03-28	1,952	1,963	1,933	1,944	111,400	1,944
2023-03-27	1,926	1,934	1,902	1,927	158,000	1,927
2023-03-24	1,950	1,950	1,907	1,913	184,100	1,913
2023-03-23	1,956	1,968	1,935	1,953	166,200	1,953
2023-03-22	1,965	1,980	1,938	1,967	208,300	1,967
2023-03-20	1,990	2,019	1,924	1,926	332,600	1,926
2023-03-17	1,945	1,991	1,943	1,978	422,200	1,978
2023-03-16	1,899	1,929	1,875	1,924	176,400	1,924
2023-03-15	1,927	1,945	1,918	1,925	205,200	1,925
2023-03-14	1,888	1,900	1,852	1,882	120,300	1,882
2023-03-13	1,894	1,901	1,860	1,899	112,700	1,899
2023-03-10	1,884	1,927	1,881	1,913	233,500	1,913
2023-03-09	1,850	1,920	1,850	1,908	250,900	1,908
2023-03-08	1,843	1,857	1,833	1,850	108,500	1,850
2023-03-07	1,807	1,849	1,807	1,843	142,700	1,843
2023-03-06	1,835	1,837	1,797	1,806	125,700	1,806
2023-03-03	1,818	1,842	1,805	1,819	137,900	1,819
2023-03-02	1,787	1,811	1,783	1,801	131,700	1,801
2023-03-01	1,778	1,786	1,764	1,779	84,700	1,779
2023-02-28	1,805	1,813	1,780	1,782	115,600	1,782
2023-02-27	1,777	1,793	1,766	1,793	84,600	1,793
2023-02-24	1,790	1,792	1,777	1,788	72,500	1,788
2023-02-22	1,808	1,814	1,780	1,789	181,000	1,789
2023-02-21	1,851	1,859	1,826	1,829	172,800	1,829
2023-02-20	1,803	1,853	1,802	1,842	452,600	1,842
2023-02-17	1,777	1,815	1,767	1,792	329,500	1,792
2023-02-16	1,740	1,810	1,731	1,784	420,600	1,784
2023-02-15	1,734	1,738	1,700	1,700	102,500	1,700
2023-02-14	1,703	1,738	1,703	1,730	144,500	1,730
2023-02-13	1,700	1,704	1,671	1,698	163,500	1,698
2023-02-10	1,671	1,695	1,668	1,680	95,500	1,680
2023-02-09	1,664	1,699	1,649	1,684	111,300	1,684
2023-02-08	1,685	1,697	1,665	1,672	124,100	1,672
2023-02-07	1,665	1,703	1,665	1,692	188,900	1,692
2023-02-06	1,667	1,681	1,647	1,663	80,700	1,663
2023-02-03	1,644	1,674	1,644	1,654	151,900	1,654
2023-02-02	1,660	1,692	1,630	1,653	219,100	1,653
2023-02-01	1,684	1,751	1,657	1,666	558,700	1,666
2023-01-31	1,650	1,660	1,617	1,634	221,600	1,634
2023-01-30	1,614	1,670	1,614	1,659	221,800	1,659
2023-01-27	1,606	1,624	1,598	1,608	106,700	1,608
2023-01-26	1,639	1,645	1,608	1,611	113,300	1,611
2023-01-25	1,626	1,652	1,626	1,631	102,200	1,631
2023-01-24	1,620	1,653	1,614	1,627	214,400	1,627
2023-01-23	1,594	1,618	1,583	1,611	128,200	1,611
2023-01-20	1,572	1,590	1,530	1,586	131,200	1,586
2023-01-19	1,599	1,616	1,564	1,570	234,000	1,570
2023-01-18	1,578	1,608	1,575	1,591	183,200	1,591
2023-01-17	1,588	1,588	1,554	1,562	119,300	1,562
2023-01-16	1,557	1,612	1,557	1,580	162,300	1,580
2023-01-13	1,554	1,582	1,550	1,577	110,100	1,577
2023-01-12	1,584	1,593	1,565	1,566	108,600	1,566
2023-01-11	1,611	1,625	1,586	1,588	161,900	1,588
2023-01-10	1,580	1,609	1,579	1,602	255,300	1,602
2023-01-06	1,562	1,564	1,539	1,558	130,100	1,558
2023-01-05	1,547	1,572	1,545	1,572	117,200	1,572
2023-01-04	1,594	1,594	1,540	1,547	246,800	1,547

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