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
2024-06-211,2191,2511,2151,228773,3001,228
2024-06-201,1531,2201,1531,210392,9001,210
2024-06-191,1711,1831,1531,163163,1001,163
2024-06-181,1741,1821,1721,173132,7001,173
2024-06-171,1901,2031,1721,173221,8001,173
2024-06-141,2031,2101,1831,193320,1001,193
2024-06-131,1981,2261,1961,226299,2001,226
2024-06-121,1801,1951,1801,181172,6001,181
2024-06-111,2021,2091,1801,185137,7001,185
2024-06-101,1801,2081,1801,200289,3001,200
2024-06-071,2241,2271,1701,177303,4001,177
2024-06-061,1921,2131,1861,209216,1001,209
2024-06-051,2041,2051,1811,197217,7001,197
2024-06-041,2171,2251,2021,204237,6001,204
2024-06-031,2171,2371,2011,229484,1001,229
2024-05-311,1711,1951,1691,194509,3001,194
2024-05-301,1501,1661,1351,159282,9001,159
2024-05-291,1771,1891,1581,162225,4001,162
2024-05-281,1801,1941,1711,178212,1001,178
2024-05-271,1261,1711,1261,170230,9001,170
2024-05-241,1361,1541,1171,128701,1001,128
2024-05-231,2191,2191,1831,186355,8001,186
2024-05-221,1901,2271,1901,218466,8001,218
2024-05-211,2431,2451,1971,203533,0001,203
2024-05-201,1801,1871,1521,160387,8001,160
2024-05-171,1421,1761,1421,169284,9001,169
2024-05-161,1341,1471,1281,142245,1001,142
2024-05-151,1301,1501,1071,133313,2001,133
2024-05-141,2301,2301,1381,139559,6001,139
2024-05-131,1791,1881,1671,179226,3001,179
2024-05-101,1731,1931,1731,179240,4001,179
2024-05-091,1691,1961,1611,173298,9001,173
2024-05-081,1651,1881,1641,169267,4001,169
2024-05-071,1601,1811,1501,175235,1001,175
2024-05-021,1951,1951,1551,155368,1001,155
2024-05-011,2081,2081,1851,202198,5001,202
2024-04-301,2191,2211,1981,214227,9001,214
2024-04-261,1811,2041,1711,198299,5001,198
2024-04-251,2161,2161,1891,189167,6001,189
2024-04-241,2201,2281,2151,220130,6001,220
2024-04-231,2211,2261,2121,215148,0001,215
2024-04-221,2261,2281,2111,221160,3001,221
2024-04-191,2121,2201,1961,203194,7001,203
2024-04-181,2461,2491,2221,222150,9001,222
2024-04-171,2671,2731,2331,233260,1001,233
2024-04-161,2601,2721,2481,266224,0001,266
2024-04-151,2571,2701,2301,260230,1001,260
2024-04-121,2691,2791,2631,271235,1001,271
2024-04-111,2861,2971,2531,255291,9001,255
2024-04-101,3131,3291,2961,315234,3001,315
2024-04-091,2921,3141,2901,309183,7001,309
2024-04-081,2771,3041,2761,295178,5001,295
2024-04-051,2801,2951,2741,280160,7001,280
2024-04-041,2571,2991,2571,284250,2001,284
2024-04-031,2491,2611,2391,245339,1001,245
2024-04-021,2991,2991,2381,263989,6001,263
2024-04-011,3421,3421,3181,318379,1001,318
2024-03-291,3461,3581,3411,350214,4001,350
2024-03-281,3981,3981,3471,353445,9001,353
2024-03-271,3751,4091,3651,407385,2001,407
2024-03-261,3751,3861,3601,367494,4001,367
2024-03-251,4301,4301,3851,391374,3001,391
2024-03-221,4571,4571,4071,430630,8001,430
2024-03-211,3951,3951,3851,393269,9001,393
2024-03-191,3881,3951,3711,392222,3001,392
2024-03-181,3711,3751,3421,369440,8001,369
2024-03-151,3581,3881,3551,379150,8001,379
2024-03-141,3421,3681,3361,362191,9001,362
2024-03-131,3651,3671,3391,346275,5001,346
2024-03-121,3821,3851,3421,365350,6001,365
2024-03-111,4011,4091,3721,383343,2001,383
2024-03-081,4141,4241,4011,408289,7001,408
2024-03-071,4441,4551,4121,416357,7001,416
2024-03-061,4421,4671,4411,447263,3001,447
2024-03-051,4511,4911,4411,462411,2001,462
2024-03-041,4841,4851,4371,441329,6001,441
2024-03-011,5081,5141,4701,491528,7001,491
2024-02-291,5101,5431,4801,4801,178,9001,480
2024-02-281,4441,4611,4311,450313,7001,450
2024-02-271,4421,4561,3991,414521,4001,414
2024-02-261,4581,4741,4421,472503,5001,472
2024-02-221,4061,4541,4061,445323,4001,445
2024-02-211,4331,4371,4031,421321,6001,421
2024-02-201,4201,4471,4171,430423,4001,430
2024-02-191,4321,4571,4091,423572,4001,423
2024-02-161,3961,4151,3801,402544,8001,402
2024-02-151,4231,4231,3921,401381,5001,401
2024-02-141,4691,4701,4071,420392,9001,420
2024-02-131,4631,4821,4471,474371,6001,474
2024-02-091,4711,4751,4351,445388,6001,445
2024-02-081,5021,5051,4731,473373,4001,473
2024-02-071,5091,5721,5091,522547,9001,522
2024-02-061,4951,5461,4771,502664,2001,502
2024-02-051,5231,5341,5051,534535,7001,534
2024-02-021,4981,5221,4901,502354,4001,502
2024-02-011,5141,5161,4821,496313,6001,496
2024-01-311,5391,5401,5041,528645,0001,528
2024-01-301,5341,5541,5171,538345,8001,538
2024-01-291,5431,5531,5311,534269,2001,534
2024-01-261,5851,5901,5491,550459,3001,550
2024-01-251,5941,5981,5721,580334,0001,580
2024-01-241,5901,6041,5741,579483,7001,579
2024-01-231,6001,6221,5631,574566,5001,574
2024-01-221,5501,5981,5391,595597,6001,595
2024-01-191,5591,5591,5321,545391,3001,545
2024-01-181,5191,5351,5091,522364,3001,522
2024-01-171,5311,5441,5161,516446,4001,516
2024-01-161,5741,5881,5351,535377,5001,535
2024-01-151,5831,6001,5501,572414,9001,572
2024-01-121,5671,5821,5501,564626,9001,564
2024-01-111,5841,5841,5431,548616,4001,548
2024-01-101,5501,6051,5481,584901,5001,584
2024-01-091,6101,6351,5621,5701,039,3001,570
2024-01-051,6111,6251,5851,5931,078,3001,593
2024-01-041,5451,5931,5281,5931,130,5001,593

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