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
2023-06-092,0372,0752,0322,050112,4002,050
2023-06-082,0362,0621,9992,025149,1002,025
2023-06-072,0972,1212,0652,070114,9002,070
2023-06-062,0662,1012,0512,087111,6002,087
2023-06-052,1302,1312,0872,094155,7002,094
2023-06-022,0802,1172,0702,104102,2002,104
2023-06-012,0572,0882,0542,065106,1002,065
2023-05-312,0702,0862,0312,047237,4002,047
2023-05-302,0482,0972,0432,090117,7002,090
2023-05-292,0652,0782,0512,06182,4002,061
2023-05-262,0422,0642,0262,048107,5002,048
2023-05-252,0562,0812,0452,05480,8002,054
2023-05-242,0812,0832,0632,072110,0002,072
2023-05-232,1302,1522,0912,103142,3002,103
2023-05-222,1282,1392,0962,121129,4002,121
2023-05-192,1432,1702,1192,130127,7002,130
2023-05-182,2102,2102,1282,147210,9002,147
2023-05-172,1832,2122,1722,188211,3002,188
2023-05-162,1082,1652,0732,164501,1002,164
2023-05-152,0882,1132,0672,100405,3002,100
2023-05-121,9602,0631,9452,055463,2002,055
2023-05-111,9801,9801,8991,960332,1001,960
2023-05-101,9822,0391,9742,028330,0002,028
2023-05-091,9851,9901,9741,98580,4001,985
2023-05-081,9591,9741,9341,963135,5001,963
2023-05-022,0092,0091,9681,983109,8001,983
2023-05-012,0192,0221,9922,015126,5002,015
2023-04-281,9902,0141,9752,000122,4002,000
2023-04-271,9521,9601,9341,960131,8001,960
2023-04-261,9891,9891,9401,956127,6001,956
2023-04-252,0032,0231,9972,001166,7002,001
2023-04-242,0052,0141,9941,997143,0001,997
2023-04-211,9591,9921,9511,975150,5001,975
2023-04-201,9691,9901,9591,959102,6001,959
2023-04-191,9561,9811,9381,974158,9001,974
2023-04-181,9511,9981,9511,975339,9001,975
2023-04-171,9421,9901,9331,936212,2001,936
2023-04-141,8671,9431,8671,921446,9001,921
2023-04-131,8761,8911,8611,869332,8001,869
2023-04-121,9151,9311,8641,876184,5001,876
2023-04-111,9051,9151,8921,909148,7001,909
2023-04-101,9001,9191,8771,890157,0001,890
2023-04-071,9191,9191,8711,898159,7001,898
2023-04-061,9331,9331,8971,910194,0001,910
2023-04-051,9911,9971,9551,960174,4001,960
2023-04-041,9902,0181,9812,006269,7002,006
2023-04-032,0232,0551,9961,999279,9001,999
2023-03-312,0122,0191,9821,990274,5001,990
2023-03-302,0002,0001,9651,992187,8001,992
2023-03-291,9561,9811,9491,979178,4001,979
2023-03-281,9521,9631,9331,944111,4001,944
2023-03-271,9261,9341,9021,927158,0001,927
2023-03-241,9501,9501,9071,913184,1001,913
2023-03-231,9561,9681,9351,953166,2001,953
2023-03-221,9651,9801,9381,967208,3001,967
2023-03-201,9902,0191,9241,926332,6001,926
2023-03-171,9451,9911,9431,978422,2001,978
2023-03-161,8991,9291,8751,924176,4001,924
2023-03-151,9271,9451,9181,925205,2001,925
2023-03-141,8881,9001,8521,882120,3001,882
2023-03-131,8941,9011,8601,899112,7001,899
2023-03-101,8841,9271,8811,913233,5001,913
2023-03-091,8501,9201,8501,908250,9001,908
2023-03-081,8431,8571,8331,850108,5001,850
2023-03-071,8071,8491,8071,843142,7001,843
2023-03-061,8351,8371,7971,806125,7001,806
2023-03-031,8181,8421,8051,819137,9001,819
2023-03-021,7871,8111,7831,801131,7001,801
2023-03-011,7781,7861,7641,77984,7001,779
2023-02-281,8051,8131,7801,782115,6001,782
2023-02-271,7771,7931,7661,79384,6001,793
2023-02-241,7901,7921,7771,78872,5001,788
2023-02-221,8081,8141,7801,789181,0001,789
2023-02-211,8511,8591,8261,829172,8001,829
2023-02-201,8031,8531,8021,842452,6001,842
2023-02-171,7771,8151,7671,792329,5001,792
2023-02-161,7401,8101,7311,784420,6001,784
2023-02-151,7341,7381,7001,700102,5001,700
2023-02-141,7031,7381,7031,730144,5001,730
2023-02-131,7001,7041,6711,698163,5001,698
2023-02-101,6711,6951,6681,68095,5001,680
2023-02-091,6641,6991,6491,684111,3001,684
2023-02-081,6851,6971,6651,672124,1001,672
2023-02-071,6651,7031,6651,692188,9001,692
2023-02-061,6671,6811,6471,66380,7001,663
2023-02-031,6441,6741,6441,654151,9001,654
2023-02-021,6601,6921,6301,653219,1001,653
2023-02-011,6841,7511,6571,666558,7001,666
2023-01-311,6501,6601,6171,634221,6001,634
2023-01-301,6141,6701,6141,659221,8001,659
2023-01-271,6061,6241,5981,608106,7001,608
2023-01-261,6391,6451,6081,611113,3001,611
2023-01-251,6261,6521,6261,631102,2001,631
2023-01-241,6201,6531,6141,627214,4001,627
2023-01-231,5941,6181,5831,611128,2001,611
2023-01-201,5721,5901,5301,586131,2001,586
2023-01-191,5991,6161,5641,570234,0001,570
2023-01-181,5781,6081,5751,591183,2001,591
2023-01-171,5881,5881,5541,562119,3001,562
2023-01-161,5571,6121,5571,580162,3001,580
2023-01-131,5541,5821,5501,577110,1001,577
2023-01-121,5841,5931,5651,566108,6001,566
2023-01-111,6111,6251,5861,588161,9001,588
2023-01-101,5801,6091,5791,602255,3001,602
2023-01-061,5621,5641,5391,558130,1001,558
2023-01-051,5471,5721,5451,572117,2001,572
2023-01-041,5941,5941,5401,547246,8001,547

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