9090 AZ-COM丸和ホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-011,0211,0321,0191,023219,6001,023
2025-06-301,0291,0291,0211,021213,0001,021
2025-06-271,0121,0221,0121,020210,2001,020
2025-06-261,0141,0221,0011,014267,3001,014
2025-06-251,0201,0261,0071,026187,5001,026
2025-06-241,0251,0421,0171,030287,5001,030
2025-06-231,0191,0301,0171,017215,9001,017
2025-06-201,0311,0381,0171,021379,3001,021
2025-06-191,0461,0461,0281,031178,1001,031
2025-06-181,0381,0501,0341,050220,3001,050
2025-06-171,0651,0761,0431,048398,9001,048
2025-06-161,0881,0921,0551,070249,4001,070
2025-06-131,1401,1441,0881,088223,4001,088
2025-06-121,1221,1401,1191,130196,6001,130
2025-06-111,1101,1171,0961,116252,8001,116
2025-06-101,1161,1191,0941,102277,6001,102
2025-06-091,1231,1471,1081,120269,0001,120
2025-06-061,1051,1411,1051,123377,8001,123
2025-06-051,0721,1181,0721,104489,3001,104
2025-06-041,0651,0811,0651,070127,7001,070
2025-06-031,0731,0741,0581,068127,1001,068
2025-06-021,0561,0751,0541,059220,0001,059
2025-05-301,0611,0671,0381,063233,3001,063
2025-05-291,0371,0501,0371,041156,2001,041
2025-05-281,0451,0591,0401,040263,3001,040
2025-05-271,0211,0371,0201,032126,9001,032
2025-05-261,0191,0371,0191,024123,8001,024
2025-05-231,0271,0331,0181,018132,0001,018
2025-05-221,0161,0311,0081,023203,7001,023
2025-05-211,0361,0421,0201,021223,8001,021
2025-05-201,0591,0681,0361,036210,8001,036
2025-05-191,0611,0811,0511,059235,4001,059
2025-05-161,0531,0881,0401,058353,8001,058
2025-05-151,0361,0631,0291,055492,8001,055
2025-05-141,0721,0761,0321,036658,8001,036
2025-05-131,1501,1501,0711,0741,240,1001,074
2025-05-121,3201,3331,3071,321123,3001,321
2025-05-091,3071,3311,2981,320136,9001,320
2025-05-081,2911,3071,2721,306108,4001,306
2025-05-071,2781,3051,2721,289145,1001,289
2025-05-021,3011,3011,2661,277229,3001,277
2025-05-011,3171,3291,3061,310149,5001,310
2025-04-301,3311,3331,3061,320167,9001,320
2025-04-281,3001,3131,2961,313179,5001,313
2025-04-251,2751,3091,2741,300149,0001,300
2025-04-241,3161,3161,2861,298107,9001,298
2025-04-231,3201,3301,3051,311200,3001,311
2025-04-221,2991,3051,2831,290106,0001,290
2025-04-211,2671,2981,2581,292117,8001,292
2025-04-181,2441,2741,2411,268121,9001,268
2025-04-171,2301,2431,2181,237100,9001,237
2025-04-161,2231,2501,2191,250177,5001,250
2025-04-151,2281,2411,2171,22261,4001,222
2025-04-141,2211,2351,2151,225112,1001,225
2025-04-111,1841,2151,1581,208180,8001,208
2025-04-101,2091,2141,1731,214141,5001,214
2025-04-091,1321,1451,1201,139179,8001,139
2025-04-081,1461,1711,1381,151130,0001,151
2025-04-071,0851,1471,0761,116290,6001,116
2025-04-041,2041,2041,1731,190186,8001,190
2025-04-031,1971,2151,1781,215151,5001,215
2025-04-021,2401,2401,2111,227116,3001,227
2025-04-011,2521,2531,2251,225132,0001,225
2025-03-311,2441,2451,2151,233210,1001,233
2025-03-281,2611,2701,2391,263265,4001,263
2025-03-271,2571,2671,2441,267207,7001,267
2025-03-261,2601,2601,2461,257144,9001,257
2025-03-251,2601,2621,2351,250101,5001,250
2025-03-241,2551,2671,2411,25290,2001,252
2025-03-211,2401,2611,2401,254211,3001,254
2025-03-191,2461,2561,2401,249142,0001,249
2025-03-181,2701,2701,2341,239164,4001,239
2025-03-171,2241,2591,2241,255171,0001,255
2025-03-141,2141,2391,2121,222181,5001,222
2025-03-131,2461,2461,2211,222185,8001,222
2025-03-121,2701,2731,2491,252264,1001,252
2025-03-111,2321,2621,2291,262344,6001,262
2025-03-101,2391,2571,2241,236211,2001,236
2025-03-071,1991,2401,1941,233208,8001,233
2025-03-061,2151,2461,2121,219255,0001,219
2025-03-051,2301,2301,1961,206279,4001,206
2025-03-041,2001,2321,1981,226265,6001,226
2025-03-031,2141,2311,1911,213208,5001,213
2025-02-281,2251,2311,1861,197506,3001,197
2025-02-271,1861,2061,1861,203326,2001,203
2025-02-261,1901,1911,1711,188276,4001,188
2025-02-251,1991,2231,1941,205244,1001,205
2025-02-211,2201,2241,1981,202173,6001,202
2025-02-201,2201,2421,2141,226306,9001,226
2025-02-191,2301,2601,2241,245332,1001,245
2025-02-181,2321,2401,2141,226262,6001,226
2025-02-171,2741,2751,2421,242194,3001,242
2025-02-141,2831,2831,2491,268262,2001,268
2025-02-131,2891,2951,2721,276238,9001,276
2025-02-121,3141,3141,2741,281311,9001,281
2025-02-101,3091,3191,2911,314331,1001,314
2025-02-071,3351,3551,3171,328563,8001,328
2025-02-061,2651,3191,2401,3191,057,7001,319
2025-02-051,1501,1581,1401,150279,4001,150
2025-02-041,1641,1701,1421,151359,3001,151
2025-02-031,0901,1171,0901,114304,9001,114
2025-01-311,1601,1641,1371,150430,4001,150
2025-01-301,1131,1431,1131,139206,7001,139
2025-01-291,1321,1341,1071,110158,3001,110
2025-01-281,1181,1331,1121,132286,3001,132
2025-01-271,1201,1261,1121,119223,6001,119
2025-01-241,1141,1261,1031,108242,8001,108
2025-01-231,1091,1171,1061,110101,9001,110
2025-01-221,1311,1361,1021,109153,0001,109
2025-01-211,0951,1081,0911,108109,8001,108
2025-01-201,0721,0951,0661,095141,2001,095
2025-01-171,0551,0701,0461,069176,1001,069
2025-01-161,0681,0801,0361,046230,5001,046
2025-01-151,0571,0671,0511,056206,7001,056
2025-01-141,0901,0911,0451,052175,6001,052
2025-01-101,0801,0991,0751,085260,4001,085
2025-01-091,0541,0651,0481,065215,5001,065
2025-01-081,0781,0851,0441,052272,8001,052
2025-01-071,1131,1171,0871,089232,3001,089
2025-01-061,1231,1281,1031,110272,8001,110

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