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
2023-12-29	1,535	1,539	1,508	1,529	384,400	1,529
2023-12-28	1,531	1,546	1,525	1,541	601,000	1,541
2023-12-27	1,512	1,543	1,508	1,536	942,800	1,536
2023-12-26	1,510	1,518	1,494	1,497	415,400	1,497
2023-12-25	1,510	1,527	1,484	1,487	516,600	1,487
2023-12-22	1,485	1,510	1,473	1,505	707,000	1,505
2023-12-21	1,463	1,477	1,448	1,475	426,800	1,475
2023-12-20	1,473	1,494	1,468	1,481	373,200	1,481
2023-12-19	1,470	1,511	1,463	1,489	756,400	1,489
2023-12-18	1,444	1,473	1,432	1,467	607,000	1,467
2023-12-15	1,497	1,517	1,420	1,448	1,316,100	1,448
2023-12-14	1,459	1,466	1,417	1,437	1,058,000	1,437
2023-12-13	1,447	1,448	1,382	1,400	1,333,800	1,400
2023-12-12	1,492	1,505	1,412	1,417	1,642,500	1,417
2023-12-11	1,472	1,489	1,463	1,479	863,700	1,479
2023-12-08	1,466	1,476	1,441	1,472	1,342,200	1,472
2023-12-07	1,483	1,487	1,452	1,469	5,112,200	1,469
2023-12-06	1,458	1,507	1,451	1,488	1,453,000	1,488
2023-12-05	1,507	1,510	1,472	1,473	1,022,500	1,473
2023-12-04	1,474	1,505	1,456	1,497	1,148,100	1,497
2023-12-01	1,504	1,506	1,489	1,489	2,779,800	1,489
2023-11-30	1,530	1,530	1,496	1,501	3,555,500	1,501
2023-11-29	1,603	1,629	1,535	1,536	3,624,200	1,536
2023-11-28	1,682	1,705	1,641	1,645	1,138,800	1,645
2023-11-27	1,726	1,748	1,694	1,696	737,400	1,696
2023-11-24	1,740	1,772	1,738	1,751	875,200	1,751
2023-11-22	1,706	1,751	1,706	1,737	864,300	1,737
2023-11-21	1,765	1,807	1,714	1,723	1,491,100	1,723
2023-11-20	1,995	2,006	1,940	1,940	75,300	1,940
2023-11-17	1,959	1,983	1,943	1,983	76,200	1,983
2023-11-16	2,006	2,010	1,968	1,968	72,500	1,968
2023-11-15	2,012	2,030	1,982	2,020	120,400	2,020
2023-11-14	2,006	2,044	2,001	2,011	78,500	2,011
2023-11-13	2,010	2,023	1,983	2,010	80,000	2,010
2023-11-10	1,965	1,998	1,958	1,995	154,000	1,995
2023-11-09	1,959	1,965	1,925	1,954	119,700	1,954
2023-11-08	1,938	1,988	1,931	1,956	280,700	1,956
2023-11-07	2,080	2,081	1,927	1,938	931,700	1,938
2023-11-06	2,100	2,100	2,055	2,079	198,300	2,079
2023-11-02	2,072	2,101	2,054	2,067	118,800	2,067
2023-11-01	2,160	2,170	2,058	2,060	216,400	2,060
2023-10-31	2,071	2,071	2,035	2,060	117,300	2,060
2023-10-30	2,053	2,077	2,028	2,036	89,400	2,036
2023-10-27	2,029	2,077	2,023	2,077	114,000	2,077
2023-10-26	2,009	2,042	2,007	2,040	81,100	2,040
2023-10-25	2,028	2,049	2,017	2,025	72,200	2,025
2023-10-24	2,005	2,030	1,973	2,028	128,300	2,028
2023-10-23	2,018	2,032	2,011	2,024	63,300	2,024
2023-10-20	2,034	2,054	2,031	2,034	49,800	2,034
2023-10-19	2,020	2,065	2,020	2,044	113,800	2,044
2023-10-18	2,050	2,058	2,027	2,052	94,800	2,052
2023-10-17	2,054	2,092	2,045	2,048	73,700	2,048
2023-10-16	2,035	2,058	2,030	2,047	62,700	2,047
2023-10-13	2,054	2,055	2,024	2,036	75,700	2,036
2023-10-12	2,001	2,083	2,001	2,077	102,400	2,077
2023-10-11	2,067	2,077	1,998	1,998	232,000	1,998
2023-10-10	2,060	2,098	2,057	2,085	97,100	2,085
2023-10-06	2,073	2,093	2,060	2,080	99,400	2,080
2023-10-05	2,077	2,095	2,054	2,088	102,400	2,088
2023-10-04	2,060	2,070	2,037	2,060	228,000	2,060
2023-10-03	2,096	2,110	2,085	2,090	86,200	2,090
2023-10-02	2,145	2,148	2,080	2,095	143,100	2,095
2023-09-29	2,128	2,148	2,106	2,128	101,500	2,128
2023-09-28	2,107	2,135	2,102	2,128	78,500	2,128
2023-09-27	2,106	2,149	2,101	2,147	106,700	2,147
2023-09-26	2,153	2,167	2,120	2,125	83,300	2,125
2023-09-25	2,120	2,161	2,113	2,152	89,400	2,152
2023-09-22	2,059	2,127	2,054	2,120	95,500	2,120
2023-09-21	2,095	2,101	2,055	2,076	119,900	2,076
2023-09-20	2,121	2,126	2,109	2,113	91,200	2,113
2023-09-19	2,162	2,167	2,133	2,144	115,900	2,144
2023-09-15	2,144	2,198	2,130	2,191	150,300	2,191
2023-09-14	2,126	2,155	2,107	2,149	62,800	2,149
2023-09-13	2,115	2,124	2,101	2,113	98,500	2,113
2023-09-12	2,139	2,143	2,105	2,128	103,100	2,128
2023-09-11	2,204	2,215	2,130	2,140	158,900	2,140
2023-09-08	2,231	2,240	2,186	2,191	103,100	2,191
2023-09-07	2,233	2,268	2,218	2,247	109,800	2,247
2023-09-06	2,267	2,287	2,227	2,233	133,100	2,233
2023-09-05	2,290	2,309	2,275	2,296	104,300	2,296
2023-09-04	2,275	2,293	2,265	2,290	82,800	2,290
2023-09-01	2,275	2,289	2,245	2,270	88,600	2,270
2023-08-31	2,221	2,292	2,218	2,271	216,000	2,271
2023-08-30	2,222	2,230	2,197	2,204	121,800	2,204
2023-08-29	2,289	2,292	2,172	2,210	256,700	2,210
2023-08-28	2,256	2,293	2,232	2,271	197,600	2,271
2023-08-25	2,236	2,250	2,220	2,242	93,900	2,242
2023-08-24	2,220	2,263	2,220	2,244	115,700	2,244
2023-08-23	2,182	2,229	2,182	2,229	143,500	2,229
2023-08-22	2,191	2,212	2,176	2,205	76,900	2,205
2023-08-21	2,161	2,199	2,161	2,184	64,900	2,184
2023-08-18	2,160	2,166	2,129	2,160	88,100	2,160
2023-08-17	2,185	2,191	2,138	2,185	83,200	2,185
2023-08-16	2,166	2,196	2,151	2,185	74,000	2,185
2023-08-15	2,217	2,217	2,178	2,180	81,400	2,180
2023-08-14	2,191	2,237	2,189	2,214	125,700	2,214
2023-08-10	2,157	2,172	2,126	2,165	113,500	2,165
2023-08-09	2,175	2,185	2,130	2,154	128,800	2,154
2023-08-08	2,221	2,221	2,184	2,198	156,300	2,198
2023-08-07	2,189	2,224	2,187	2,215	346,400	2,215
2023-08-04	2,126	2,206	2,126	2,196	401,700	2,196
2023-08-03	2,081	2,169	2,031	2,126	1,028,300	2,126
2023-08-02	1,916	1,925	1,895	1,911	211,900	1,911
2023-08-01	1,958	1,958	1,907	1,945	109,800	1,945
2023-07-31	2,025	2,028	1,941	1,953	185,100	1,953
2023-07-28	1,941	1,996	1,935	1,993	107,800	1,993
2023-07-27	1,947	1,963	1,938	1,961	42,500	1,961
2023-07-26	1,958	1,970	1,938	1,962	49,100	1,962
2023-07-25	1,946	1,965	1,945	1,965	68,000	1,965
2023-07-24	1,980	1,984	1,947	1,966	44,100	1,966
2023-07-21	1,952	1,964	1,932	1,959	71,600	1,959
2023-07-20	1,982	2,002	1,956	1,956	77,500	1,956
2023-07-19	2,001	2,024	1,968	1,982	84,100	1,982
2023-07-18	1,980	2,016	1,980	1,998	90,300	1,998
2023-07-14	2,019	2,019	1,963	1,967	81,000	1,967
2023-07-13	1,985	2,007	1,970	2,005	82,400	2,005
2023-07-12	2,034	2,034	1,978	1,978	124,400	1,978
2023-07-11	2,021	2,036	2,013	2,020	58,900	2,020
2023-07-10	2,045	2,045	2,015	2,016	91,600	2,016
2023-07-07	2,078	2,078	2,024	2,029	107,900	2,029
2023-07-06	2,047	2,091	2,032	2,078	148,200	2,078
2023-07-05	2,060	2,090	2,054	2,065	139,500	2,065
2023-07-04	2,026	2,100	2,026	2,060	281,400	2,060
2023-07-03	1,943	2,021	1,943	2,013	227,900	2,013
2023-06-30	1,958	1,960	1,926	1,931	150,200	1,931
2023-06-29	1,986	1,988	1,938	1,965	99,100	1,965
2023-06-28	1,963	1,985	1,963	1,985	103,700	1,985
2023-06-27	1,957	1,958	1,919	1,950	120,900	1,950
2023-06-26	1,955	1,971	1,935	1,960	93,000	1,960
2023-06-23	1,989	1,991	1,947	1,961	103,300	1,961
2023-06-22	1,994	2,001	1,975	1,982	105,900	1,982
2023-06-21	1,945	1,990	1,939	1,982	128,200	1,982
2023-06-20	1,932	1,952	1,912	1,952	138,300	1,952
2023-06-19	1,953	1,968	1,926	1,957	108,800	1,957
2023-06-16	1,963	1,965	1,916	1,941	254,100	1,941
2023-06-15	1,999	2,002	1,963	1,988	161,300	1,988
2023-06-14	2,043	2,043	1,982	2,005	280,500	2,005
2023-06-13	2,050	2,080	2,046	2,065	118,800	2,065
2023-06-12	2,048	2,048	2,011	2,044	118,300	2,044
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30