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