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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,135 | 1,144 | 1,128 | 1,128 | 167,900 | 1,128 |
| 2025-07-10 | 1,128 | 1,146 | 1,112 | 1,126 | 332,800 | 1,126 |
| 2025-07-09 | 1,120 | 1,140 | 1,116 | 1,127 | 313,800 | 1,127 |
| 2025-07-08 | 1,130 | 1,152 | 1,115 | 1,123 | 311,500 | 1,123 |
| 2025-07-07 | 1,079 | 1,127 | 1,079 | 1,126 | 325,500 | 1,126 |
| 2025-07-04 | 1,066 | 1,088 | 1,065 | 1,078 | 185,900 | 1,078 |
| 2025-07-03 | 1,042 | 1,083 | 1,041 | 1,067 | 322,900 | 1,067 |
| 2025-07-02 | 1,026 | 1,042 | 1,025 | 1,042 | 329,300 | 1,042 |
| 2025-07-01 | 1,021 | 1,032 | 1,019 | 1,023 | 219,600 | 1,023 |
| 2025-06-30 | 1,029 | 1,029 | 1,021 | 1,021 | 213,000 | 1,021 |
| 2025-06-27 | 1,012 | 1,022 | 1,012 | 1,020 | 210,200 | 1,020 |
| 2025-06-26 | 1,014 | 1,022 | 1,001 | 1,014 | 267,300 | 1,014 |
| 2025-06-25 | 1,020 | 1,026 | 1,007 | 1,026 | 187,500 | 1,026 |
| 2025-06-24 | 1,025 | 1,042 | 1,017 | 1,030 | 287,500 | 1,030 |
| 2025-06-23 | 1,019 | 1,030 | 1,017 | 1,017 | 215,900 | 1,017 |
| 2025-06-20 | 1,031 | 1,038 | 1,017 | 1,021 | 379,300 | 1,021 |
| 2025-06-19 | 1,046 | 1,046 | 1,028 | 1,031 | 178,100 | 1,031 |
| 2025-06-18 | 1,038 | 1,050 | 1,034 | 1,050 | 220,300 | 1,050 |
| 2025-06-17 | 1,065 | 1,076 | 1,043 | 1,048 | 398,900 | 1,048 |
| 2025-06-16 | 1,088 | 1,092 | 1,055 | 1,070 | 249,400 | 1,070 |
| 2025-06-13 | 1,140 | 1,144 | 1,088 | 1,088 | 223,400 | 1,088 |
| 2025-06-12 | 1,122 | 1,140 | 1,119 | 1,130 | 196,600 | 1,130 |
| 2025-06-11 | 1,110 | 1,117 | 1,096 | 1,116 | 252,800 | 1,116 |
| 2025-06-10 | 1,116 | 1,119 | 1,094 | 1,102 | 277,600 | 1,102 |
| 2025-06-09 | 1,123 | 1,147 | 1,108 | 1,120 | 269,000 | 1,120 |
| 2025-06-06 | 1,105 | 1,141 | 1,105 | 1,123 | 377,800 | 1,123 |
| 2025-06-05 | 1,072 | 1,118 | 1,072 | 1,104 | 489,300 | 1,104 |
| 2025-06-04 | 1,065 | 1,081 | 1,065 | 1,070 | 127,700 | 1,070 |
| 2025-06-03 | 1,073 | 1,074 | 1,058 | 1,068 | 127,100 | 1,068 |
| 2025-06-02 | 1,056 | 1,075 | 1,054 | 1,059 | 220,000 | 1,059 |
| 2025-05-30 | 1,061 | 1,067 | 1,038 | 1,063 | 233,300 | 1,063 |
| 2025-05-29 | 1,037 | 1,050 | 1,037 | 1,041 | 156,200 | 1,041 |
| 2025-05-28 | 1,045 | 1,059 | 1,040 | 1,040 | 263,300 | 1,040 |
| 2025-05-27 | 1,021 | 1,037 | 1,020 | 1,032 | 126,900 | 1,032 |
| 2025-05-26 | 1,019 | 1,037 | 1,019 | 1,024 | 123,800 | 1,024 |
| 2025-05-23 | 1,027 | 1,033 | 1,018 | 1,018 | 132,000 | 1,018 |
| 2025-05-22 | 1,016 | 1,031 | 1,008 | 1,023 | 203,700 | 1,023 |
| 2025-05-21 | 1,036 | 1,042 | 1,020 | 1,021 | 223,800 | 1,021 |
| 2025-05-20 | 1,059 | 1,068 | 1,036 | 1,036 | 210,800 | 1,036 |
| 2025-05-19 | 1,061 | 1,081 | 1,051 | 1,059 | 235,400 | 1,059 |
| 2025-05-16 | 1,053 | 1,088 | 1,040 | 1,058 | 353,800 | 1,058 |
| 2025-05-15 | 1,036 | 1,063 | 1,029 | 1,055 | 492,800 | 1,055 |
| 2025-05-14 | 1,072 | 1,076 | 1,032 | 1,036 | 658,800 | 1,036 |
| 2025-05-13 | 1,150 | 1,150 | 1,071 | 1,074 | 1,240,100 | 1,074 |
| 2025-05-12 | 1,320 | 1,333 | 1,307 | 1,321 | 123,300 | 1,321 |
| 2025-05-09 | 1,307 | 1,331 | 1,298 | 1,320 | 136,900 | 1,320 |
| 2025-05-08 | 1,291 | 1,307 | 1,272 | 1,306 | 108,400 | 1,306 |
| 2025-05-07 | 1,278 | 1,305 | 1,272 | 1,289 | 145,100 | 1,289 |
| 2025-05-02 | 1,301 | 1,301 | 1,266 | 1,277 | 229,300 | 1,277 |
| 2025-05-01 | 1,317 | 1,329 | 1,306 | 1,310 | 149,500 | 1,310 |
| 2025-04-30 | 1,331 | 1,333 | 1,306 | 1,320 | 167,900 | 1,320 |
| 2025-04-28 | 1,300 | 1,313 | 1,296 | 1,313 | 179,500 | 1,313 |
| 2025-04-25 | 1,275 | 1,309 | 1,274 | 1,300 | 149,000 | 1,300 |
| 2025-04-24 | 1,316 | 1,316 | 1,286 | 1,298 | 107,900 | 1,298 |
| 2025-04-23 | 1,320 | 1,330 | 1,305 | 1,311 | 200,300 | 1,311 |
| 2025-04-22 | 1,299 | 1,305 | 1,283 | 1,290 | 106,000 | 1,290 |
| 2025-04-21 | 1,267 | 1,298 | 1,258 | 1,292 | 117,800 | 1,292 |
| 2025-04-18 | 1,244 | 1,274 | 1,241 | 1,268 | 121,900 | 1,268 |
| 2025-04-17 | 1,230 | 1,243 | 1,218 | 1,237 | 100,900 | 1,237 |
| 2025-04-16 | 1,223 | 1,250 | 1,219 | 1,250 | 177,500 | 1,250 |
| 2025-04-15 | 1,228 | 1,241 | 1,217 | 1,222 | 61,400 | 1,222 |
| 2025-04-14 | 1,221 | 1,235 | 1,215 | 1,225 | 112,100 | 1,225 |
| 2025-04-11 | 1,184 | 1,215 | 1,158 | 1,208 | 180,800 | 1,208 |
| 2025-04-10 | 1,209 | 1,214 | 1,173 | 1,214 | 141,500 | 1,214 |
| 2025-04-09 | 1,132 | 1,145 | 1,120 | 1,139 | 179,800 | 1,139 |
| 2025-04-08 | 1,146 | 1,171 | 1,138 | 1,151 | 130,000 | 1,151 |
| 2025-04-07 | 1,085 | 1,147 | 1,076 | 1,116 | 290,600 | 1,116 |
| 2025-04-04 | 1,204 | 1,204 | 1,173 | 1,190 | 186,800 | 1,190 |
| 2025-04-03 | 1,197 | 1,215 | 1,178 | 1,215 | 151,500 | 1,215 |
| 2025-04-02 | 1,240 | 1,240 | 1,211 | 1,227 | 116,300 | 1,227 |
| 2025-04-01 | 1,252 | 1,253 | 1,225 | 1,225 | 132,000 | 1,225 |
| 2025-03-31 | 1,244 | 1,245 | 1,215 | 1,233 | 210,100 | 1,233 |
| 2025-03-28 | 1,261 | 1,270 | 1,239 | 1,263 | 265,400 | 1,263 |
| 2025-03-27 | 1,257 | 1,267 | 1,244 | 1,267 | 207,700 | 1,267 |
| 2025-03-26 | 1,260 | 1,260 | 1,246 | 1,257 | 144,900 | 1,257 |
| 2025-03-25 | 1,260 | 1,262 | 1,235 | 1,250 | 101,500 | 1,250 |
| 2025-03-24 | 1,255 | 1,267 | 1,241 | 1,252 | 90,200 | 1,252 |
| 2025-03-21 | 1,240 | 1,261 | 1,240 | 1,254 | 211,300 | 1,254 |
| 2025-03-19 | 1,246 | 1,256 | 1,240 | 1,249 | 142,000 | 1,249 |
| 2025-03-18 | 1,270 | 1,270 | 1,234 | 1,239 | 164,400 | 1,239 |
| 2025-03-17 | 1,224 | 1,259 | 1,224 | 1,255 | 171,000 | 1,255 |
| 2025-03-14 | 1,214 | 1,239 | 1,212 | 1,222 | 181,500 | 1,222 |
| 2025-03-13 | 1,246 | 1,246 | 1,221 | 1,222 | 185,800 | 1,222 |
| 2025-03-12 | 1,270 | 1,273 | 1,249 | 1,252 | 264,100 | 1,252 |
| 2025-03-11 | 1,232 | 1,262 | 1,229 | 1,262 | 344,600 | 1,262 |
| 2025-03-10 | 1,239 | 1,257 | 1,224 | 1,236 | 211,200 | 1,236 |
| 2025-03-07 | 1,199 | 1,240 | 1,194 | 1,233 | 208,800 | 1,233 |
| 2025-03-06 | 1,215 | 1,246 | 1,212 | 1,219 | 255,000 | 1,219 |
| 2025-03-05 | 1,230 | 1,230 | 1,196 | 1,206 | 279,400 | 1,206 |
| 2025-03-04 | 1,200 | 1,232 | 1,198 | 1,226 | 265,600 | 1,226 |
| 2025-03-03 | 1,214 | 1,231 | 1,191 | 1,213 | 208,500 | 1,213 |
| 2025-02-28 | 1,225 | 1,231 | 1,186 | 1,197 | 506,300 | 1,197 |
| 2025-02-27 | 1,186 | 1,206 | 1,186 | 1,203 | 326,200 | 1,203 |
| 2025-02-26 | 1,190 | 1,191 | 1,171 | 1,188 | 276,400 | 1,188 |
| 2025-02-25 | 1,199 | 1,223 | 1,194 | 1,205 | 244,100 | 1,205 |
| 2025-02-21 | 1,220 | 1,224 | 1,198 | 1,202 | 173,600 | 1,202 |
| 2025-02-20 | 1,220 | 1,242 | 1,214 | 1,226 | 306,900 | 1,226 |
| 2025-02-19 | 1,230 | 1,260 | 1,224 | 1,245 | 332,100 | 1,245 |
| 2025-02-18 | 1,232 | 1,240 | 1,214 | 1,226 | 262,600 | 1,226 |
| 2025-02-17 | 1,274 | 1,275 | 1,242 | 1,242 | 194,300 | 1,242 |
| 2025-02-14 | 1,283 | 1,283 | 1,249 | 1,268 | 262,200 | 1,268 |
| 2025-02-13 | 1,289 | 1,295 | 1,272 | 1,276 | 238,900 | 1,276 |
| 2025-02-12 | 1,314 | 1,314 | 1,274 | 1,281 | 311,900 | 1,281 |
| 2025-02-10 | 1,309 | 1,319 | 1,291 | 1,314 | 331,100 | 1,314 |
| 2025-02-07 | 1,335 | 1,355 | 1,317 | 1,328 | 563,800 | 1,328 |
| 2025-02-06 | 1,265 | 1,319 | 1,240 | 1,319 | 1,057,700 | 1,319 |
| 2025-02-05 | 1,150 | 1,158 | 1,140 | 1,150 | 279,400 | 1,150 |
| 2025-02-04 | 1,164 | 1,170 | 1,142 | 1,151 | 359,300 | 1,151 |
| 2025-02-03 | 1,090 | 1,117 | 1,090 | 1,114 | 304,900 | 1,114 |
| 2025-01-31 | 1,160 | 1,164 | 1,137 | 1,150 | 430,400 | 1,150 |
| 2025-01-30 | 1,113 | 1,143 | 1,113 | 1,139 | 206,700 | 1,139 |
| 2025-01-29 | 1,132 | 1,134 | 1,107 | 1,110 | 158,300 | 1,110 |
| 2025-01-28 | 1,118 | 1,133 | 1,112 | 1,132 | 286,300 | 1,132 |
| 2025-01-27 | 1,120 | 1,126 | 1,112 | 1,119 | 223,600 | 1,119 |
| 2025-01-24 | 1,114 | 1,126 | 1,103 | 1,108 | 242,800 | 1,108 |
| 2025-01-23 | 1,109 | 1,117 | 1,106 | 1,110 | 101,900 | 1,110 |
| 2025-01-22 | 1,131 | 1,136 | 1,102 | 1,109 | 153,000 | 1,109 |
| 2025-01-21 | 1,095 | 1,108 | 1,091 | 1,108 | 109,800 | 1,108 |
| 2025-01-20 | 1,072 | 1,095 | 1,066 | 1,095 | 141,200 | 1,095 |
| 2025-01-17 | 1,055 | 1,070 | 1,046 | 1,069 | 176,100 | 1,069 |
| 2025-01-16 | 1,068 | 1,080 | 1,036 | 1,046 | 230,500 | 1,046 |
| 2025-01-15 | 1,057 | 1,067 | 1,051 | 1,056 | 206,700 | 1,056 |
| 2025-01-14 | 1,090 | 1,091 | 1,045 | 1,052 | 175,600 | 1,052 |
| 2025-01-10 | 1,080 | 1,099 | 1,075 | 1,085 | 260,400 | 1,085 |
| 2025-01-09 | 1,054 | 1,065 | 1,048 | 1,065 | 215,500 | 1,065 |
| 2025-01-08 | 1,078 | 1,085 | 1,044 | 1,052 | 272,800 | 1,052 |
| 2025-01-07 | 1,113 | 1,117 | 1,087 | 1,089 | 232,300 | 1,089 |
| 2025-01-06 | 1,123 | 1,128 | 1,103 | 1,110 | 272,800 | 1,110 |
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