ＡＺ－ＣＯＭ丸和ホールディングス(9090)の株価時系列情報
ＡＺ－ＣＯＭ丸和ホールディングス(9090)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,181 | 1,204 | 1,171 | 1,198 | 299,500 |
| 2024/04/25 | 1,216 | 1,216 | 1,189 | 1,189 | 167,600 |
| 2024/04/24 | 1,220 | 1,228 | 1,215 | 1,220 | 130,600 |
| 2024/04/23 | 1,221 | 1,226 | 1,212 | 1,215 | 148,000 |
| 2024/04/22 | 1,226 | 1,228 | 1,211 | 1,221 | 160,300 |
| 2024/04/19 | 1,212 | 1,220 | 1,196 | 1,203 | 194,700 |
| 2024/04/18 | 1,246 | 1,249 | 1,222 | 1,222 | 150,900 |
| 2024/04/17 | 1,267 | 1,273 | 1,233 | 1,233 | 260,100 |
| 2024/04/16 | 1,260 | 1,272 | 1,248 | 1,266 | 224,000 |
| 2024/04/15 | 1,257 | 1,270 | 1,230 | 1,260 | 230,100 |
| 2024/04/12 | 1,269 | 1,279 | 1,263 | 1,271 | 235,100 |
| 2024/04/11 | 1,286 | 1,297 | 1,253 | 1,255 | 291,900 |
| 2024/04/10 | 1,313 | 1,329 | 1,296 | 1,315 | 234,300 |
| 2024/04/09 | 1,292 | 1,314 | 1,290 | 1,309 | 183,700 |
| 2024/04/08 | 1,277 | 1,304 | 1,276 | 1,295 | 178,500 |
| 2024/04/05 | 1,280 | 1,295 | 1,274 | 1,280 | 160,700 |
| 2024/04/04 | 1,257 | 1,299 | 1,257 | 1,284 | 250,200 |
| 2024/04/03 | 1,249 | 1,261 | 1,239 | 1,245 | 339,100 |
| 2024/04/02 | 1,299 | 1,299 | 1,238 | 1,263 | 989,600 |
| 2024/04/01 | 1,342 | 1,342 | 1,318 | 1,318 | 379,100 |
| 2024/03/29 | 1,346 | 1,358 | 1,341 | 1,350 | 214,400 |
| 2024/03/28 | 1,398 | 1,398 | 1,347 | 1,353 | 445,900 |
| 2024/03/27 | 1,375 | 1,409 | 1,365 | 1,407 | 385,200 |
| 2024/03/26 | 1,375 | 1,386 | 1,360 | 1,367 | 494,400 |
| 2024/03/25 | 1,430 | 1,430 | 1,385 | 1,391 | 374,300 |
| 2024/03/22 | 1,457 | 1,457 | 1,407 | 1,430 | 630,800 |
| 2024/03/21 | 1,395 | 1,395 | 1,385 | 1,393 | 269,900 |
| 2024/03/19 | 1,388 | 1,395 | 1,371 | 1,392 | 222,300 |
| 2024/03/18 | 1,371 | 1,375 | 1,342 | 1,369 | 440,800 |
| 2024/03/15 | 1,358 | 1,391 | 1,355 | 1,379 | 771,500 |
| 2024/03/14 | 1,342 | 1,368 | 1,336 | 1,362 | 191,900 |
| 2024/03/13 | 1,365 | 1,367 | 1,339 | 1,346 | 275,500 |
| 2024/03/12 | 1,382 | 1,385 | 1,342 | 1,365 | 350,600 |
| 2024/03/11 | 1,401 | 1,409 | 1,372 | 1,383 | 343,200 |
| 2024/03/08 | 1,414 | 1,424 | 1,401 | 1,408 | 289,700 |
| 2024/03/07 | 1,444 | 1,455 | 1,412 | 1,416 | 357,700 |
| 2024/03/06 | 1,442 | 1,467 | 1,441 | 1,447 | 263,300 |
| 2024/03/05 | 1,451 | 1,491 | 1,441 | 1,462 | 411,200 |
| 2024/03/04 | 1,484 | 1,485 | 1,437 | 1,441 | 329,600 |
| 2024/03/01 | 1,508 | 1,514 | 1,470 | 1,491 | 528,700 |
| 2024/02/29 | 1,510 | 1,543 | 1,480 | 1,480 | 1,178,900 |
| 2024/02/28 | 1,444 | 1,461 | 1,431 | 1,450 | 313,700 |
| 2024/02/27 | 1,442 | 1,456 | 1,399 | 1,414 | 521,400 |
| 2024/02/26 | 1,458 | 1,474 | 1,442 | 1,472 | 503,500 |
| 2024/02/22 | 1,406 | 1,454 | 1,406 | 1,445 | 323,400 |
| 2024/02/21 | 1,433 | 1,437 | 1,403 | 1,421 | 321,600 |
| 2024/02/20 | 1,420 | 1,447 | 1,417 | 1,430 | 423,400 |
| 2024/02/19 | 1,432 | 1,457 | 1,409 | 1,423 | 572,400 |
| 2024/02/16 | 1,396 | 1,415 | 1,380 | 1,402 | 544,800 |
| 2024/02/15 | 1,423 | 1,423 | 1,392 | 1,401 | 381,500 |
| 2024/02/14 | 1,469 | 1,470 | 1,407 | 1,420 | 392,900 |
| 2024/02/13 | 1,463 | 1,482 | 1,447 | 1,474 | 371,600 |
| 2024/02/09 | 1,471 | 1,475 | 1,435 | 1,445 | 388,600 |
| 2024/02/08 | 1,502 | 1,505 | 1,473 | 1,473 | 373,400 |
| 2024/02/07 | 1,509 | 1,572 | 1,509 | 1,522 | 547,900 |
| 2024/02/06 | 1,495 | 1,546 | 1,477 | 1,502 | 664,200 |
| 2024/02/05 | 1,523 | 1,534 | 1,505 | 1,534 | 535,700 |
| 2024/02/02 | 1,498 | 1,522 | 1,490 | 1,502 | 354,400 |
| 2024/02/01 | 1,514 | 1,516 | 1,482 | 1,496 | 313,600 |
| 2024/01/31 | 1,539 | 1,540 | 1,504 | 1,528 | 645,000 |
| 2024/01/30 | 1,534 | 1,554 | 1,517 | 1,538 | 345,800 |
| 2024/01/29 | 1,543 | 1,553 | 1,531 | 1,534 | 269,200 |
| 2024/01/26 | 1,585 | 1,590 | 1,549 | 1,550 | 459,300 |
| 2024/01/25 | 1,594 | 1,598 | 1,572 | 1,580 | 334,000 |
| 2024/01/24 | 1,590 | 1,604 | 1,574 | 1,579 | 483,700 |
| 2024/01/23 | 1,600 | 1,622 | 1,563 | 1,574 | 566,500 |
| 2024/01/22 | 1,550 | 1,598 | 1,539 | 1,595 | 597,600 |
| 2024/01/19 | 1,559 | 1,559 | 1,532 | 1,545 | 391,300 |
| 2024/01/18 | 1,519 | 1,535 | 1,509 | 1,522 | 364,300 |
| 2024/01/17 | 1,531 | 1,544 | 1,516 | 1,516 | 446,400 |
| 2024/01/16 | 1,574 | 1,588 | 1,535 | 1,535 | 377,500 |
| 2024/01/15 | 1,583 | 1,600 | 1,550 | 1,572 | 414,900 |
| 2024/01/12 | 1,567 | 1,582 | 1,550 | 1,564 | 626,900 |
| 2024/01/11 | 1,584 | 1,584 | 1,543 | 1,548 | 616,400 |
| 2024/01/10 | 1,550 | 1,605 | 1,548 | 1,584 | 901,500 |
| 2024/01/09 | 1,610 | 1,635 | 1,562 | 1,570 | 1,039,300 |
| 2024/01/05 | 1,611 | 1,625 | 1,585 | 1,593 | 1,078,300 |
| 2024/01/04 | 1,545 | 1,593 | 1,528 | 1,593 | 1,130,500 |
| 2023/12/29 | 1,535 | 1,539 | 1,508 | 1,529 | 384,400 |
| 2023/12/28 | 1,531 | 1,546 | 1,525 | 1,541 | 601,000 |
| 2023/12/27 | 1,512 | 1,543 | 1,508 | 1,536 | 942,800 |
| 2023/12/26 | 1,510 | 1,518 | 1,494 | 1,497 | 415,400 |
| 2023/12/25 | 1,510 | 1,527 | 1,484 | 1,487 | 516,600 |
| 2023/12/22 | 1,485 | 1,510 | 1,473 | 1,505 | 707,000 |
| 2023/12/21 | 1,463 | 1,477 | 1,448 | 1,475 | 426,800 |
| 2023/12/20 | 1,473 | 1,494 | 1,468 | 1,481 | 373,200 |
| 2023/12/19 | 1,470 | 1,511 | 1,463 | 1,489 | 756,400 |
| 2023/12/18 | 1,444 | 1,473 | 1,432 | 1,467 | 607,000 |
| 2023/12/15 | 1,497 | 1,517 | 1,420 | 1,448 | 1,316,100 |
| 2023/12/14 | 1,459 | 1,466 | 1,417 | 1,437 | 1,058,000 |
| 2023/12/13 | 1,447 | 1,448 | 1,382 | 1,400 | 1,333,800 |
| 2023/12/12 | 1,492 | 1,505 | 1,412 | 1,417 | 1,642,500 |
| 2023/12/11 | 1,472 | 1,489 | 1,463 | 1,479 | 863,700 |
| 2023/12/08 | 1,466 | 1,476 | 1,441 | 1,472 | 1,342,200 |
| 2023/12/07 | 1,483 | 1,487 | 1,452 | 1,469 | 5,112,200 |
| 2023/12/06 | 1,458 | 1,507 | 1,451 | 1,488 | 1,453,000 |
| 2023/12/05 | 1,507 | 1,510 | 1,472 | 1,473 | 1,022,500 |
| 2023/12/04 | 1,474 | 1,505 | 1,456 | 1,497 | 1,148,100 |
| 2023/12/01 | 1,504 | 1,506 | 1,489 | 1,489 | 2,779,800 |
| 2023/11/30 | 1,530 | 1,530 | 1,496 | 1,501 | 3,555,500 |
| 2023/11/29 | 1,603 | 1,629 | 1,535 | 1,536 | 3,624,200 |
| 2023/11/28 | 1,682 | 1,705 | 1,641 | 1,645 | 1,138,800 |
| 2023/11/27 | 1,726 | 1,748 | 1,694 | 1,696 | 737,400 |
| 2023/11/24 | 1,740 | 1,772 | 1,738 | 1,751 | 875,200 |
| 2023/11/22 | 1,706 | 1,751 | 1,706 | 1,737 | 864,300 |
| 2023/11/21 | 1,765 | 1,807 | 1,714 | 1,723 | 1,491,100 |
| 2023/11/20 | 1,995 | 2,006 | 1,940 | 1,940 | 75,300 |
| 2023/11/17 | 1,959 | 1,983 | 1,943 | 1,983 | 76,200 |
| 2023/11/16 | 2,006 | 2,010 | 1,968 | 1,968 | 72,500 |
| 2023/11/15 | 2,012 | 2,030 | 1,982 | 2,020 | 120,400 |
| 2023/11/14 | 2,006 | 2,044 | 2,001 | 2,011 | 78,500 |
| 2023/11/13 | 2,010 | 2,023 | 1,983 | 2,010 | 80,000 |
| 2023/11/10 | 1,965 | 1,998 | 1,958 | 1,995 | 154,000 |
| 2023/11/09 | 1,959 | 1,965 | 1,925 | 1,954 | 119,700 |
| 2023/11/08 | 1,938 | 1,988 | 1,931 | 1,956 | 280,700 |
| 2023/11/07 | 2,080 | 2,081 | 1,927 | 1,938 | 931,700 |
| 2023/11/06 | 2,100 | 2,100 | 2,055 | 2,079 | 198,300 |
| 2023/11/02 | 2,072 | 2,101 | 2,054 | 2,067 | 118,800 |
| 2023/11/01 | 2,160 | 2,170 | 2,058 | 2,060 | 216,400 |
| 2023/10/31 | 2,071 | 2,071 | 2,035 | 2,060 | 117,300 |
| 2023/10/30 | 2,053 | 2,077 | 2,028 | 2,036 | 89,400 |
| 2023/10/27 | 2,029 | 2,077 | 2,023 | 2,077 | 114,000 |
| 2023/10/26 | 2,009 | 2,042 | 2,007 | 2,040 | 81,100 |
| 2023/10/25 | 2,028 | 2,049 | 2,017 | 2,025 | 72,200 |
| 2023/10/24 | 2,005 | 2,030 | 1,973 | 2,028 | 128,300 |
| 2023/10/23 | 2,018 | 2,032 | 2,011 | 2,024 | 63,300 |
| 2023/10/20 | 2,034 | 2,054 | 2,031 | 2,034 | 49,800 |
| 2023/10/19 | 2,020 | 2,065 | 2,020 | 2,044 | 113,800 |
| 2023/10/18 | 2,050 | 2,058 | 2,027 | 2,052 | 94,800 |
| 2023/10/17 | 2,054 | 2,092 | 2,045 | 2,048 | 73,700 |
| 2023/10/16 | 2,035 | 2,058 | 2,030 | 2,047 | 62,700 |
| 2023/10/13 | 2,054 | 2,055 | 2,024 | 2,036 | 75,700 |
| 2023/10/12 | 2,001 | 2,083 | 2,001 | 2,077 | 102,400 |
| 2023/10/11 | 2,067 | 2,077 | 1,998 | 1,998 | 232,000 |
| 2023/10/10 | 2,060 | 2,098 | 2,057 | 2,085 | 97,100 |
| 2023/10/06 | 2,073 | 2,093 | 2,060 | 2,080 | 99,400 |
| 2023/10/05 | 2,077 | 2,095 | 2,054 | 2,088 | 102,400 |
| 2023/10/04 | 2,060 | 2,070 | 2,037 | 2,060 | 228,000 |
| 2023/10/03 | 2,096 | 2,110 | 2,085 | 2,090 | 86,200 |
| 2023/10/02 | 2,145 | 2,148 | 2,080 | 2,095 | 143,100 |
| 2023/09/29 | 2,128 | 2,148 | 2,106 | 2,128 | 101,500 |
| 2023/09/28 | 2,107 | 2,135 | 2,102 | 2,128 | 78,500 |
| 2023/09/27 | 2,106 | 2,149 | 2,101 | 2,147 | 106,700 |
| 2023/09/26 | 2,153 | 2,167 | 2,120 | 2,125 | 83,300 |
| 2023/09/25 | 2,120 | 2,161 | 2,113 | 2,152 | 89,400 |
| 2023/09/22 | 2,059 | 2,127 | 2,054 | 2,120 | 95,500 |
| 2023/09/21 | 2,095 | 2,101 | 2,055 | 2,076 | 119,900 |
| 2023/09/20 | 2,121 | 2,126 | 2,109 | 2,113 | 91,200 |
| 2023/09/19 | 2,162 | 2,167 | 2,133 | 2,144 | 115,900 |
| 2023/09/15 | 2,144 | 2,198 | 2,130 | 2,191 | 150,300 |
| 2023/09/14 | 2,126 | 2,155 | 2,107 | 2,149 | 62,800 |
| 2023/09/13 | 2,115 | 2,124 | 2,101 | 2,113 | 98,500 |
| 2023/09/12 | 2,139 | 2,143 | 2,105 | 2,128 | 103,100 |
| 2023/09/11 | 2,204 | 2,215 | 2,130 | 2,140 | 158,900 |
| 2023/09/08 | 2,231 | 2,240 | 2,186 | 2,191 | 103,100 |
| 2023/09/07 | 2,233 | 2,268 | 2,218 | 2,247 | 109,800 |
| 2023/09/06 | 2,267 | 2,287 | 2,227 | 2,233 | 133,100 |
| 2023/09/05 | 2,290 | 2,309 | 2,275 | 2,296 | 104,300 |
| 2023/09/04 | 2,275 | 2,293 | 2,265 | 2,290 | 82,800 |
| 2023/09/01 | 2,275 | 2,289 | 2,245 | 2,270 | 88,600 |
| 2023/08/31 | 2,221 | 2,292 | 2,218 | 2,271 | 216,000 |
| 2023/08/30 | 2,222 | 2,230 | 2,197 | 2,204 | 121,800 |
| 2023/08/29 | 2,289 | 2,292 | 2,172 | 2,210 | 256,700 |
| 2023/08/28 | 2,256 | 2,293 | 2,232 | 2,271 | 197,600 |
| 2023/08/25 | 2,236 | 2,250 | 2,220 | 2,242 | 93,900 |
| 2023/08/24 | 2,220 | 2,263 | 2,220 | 2,244 | 115,700 |
| 2023/08/23 | 2,182 | 2,229 | 2,182 | 2,229 | 143,500 |
| 2023/08/22 | 2,191 | 2,212 | 2,176 | 2,205 | 76,900 |
| 2023/08/21 | 2,161 | 2,199 | 2,161 | 2,184 | 64,900 |
| 2023/08/18 | 2,160 | 2,166 | 2,129 | 2,160 | 88,100 |
| 2023/08/17 | 2,185 | 2,191 | 2,138 | 2,185 | 83,200 |
| 2023/08/16 | 2,166 | 2,196 | 2,151 | 2,185 | 74,000 |
| 2023/08/15 | 2,217 | 2,217 | 2,178 | 2,180 | 81,400 |
| 2023/08/14 | 2,191 | 2,237 | 2,189 | 2,214 | 125,700 |
| 2023/08/10 | 2,157 | 2,172 | 2,126 | 2,165 | 113,500 |
| 2023/08/09 | 2,175 | 2,185 | 2,130 | 2,154 | 128,800 |
| 2023/08/08 | 2,221 | 2,221 | 2,184 | 2,198 | 156,300 |
| 2023/08/07 | 2,189 | 2,224 | 2,187 | 2,215 | 346,400 |
| 2023/08/04 | 2,126 | 2,206 | 2,126 | 2,196 | 401,700 |
| 2023/08/03 | 2,081 | 2,169 | 2,031 | 2,126 | 1,028,300 |
| 2023/08/02 | 1,916 | 1,925 | 1,895 | 1,911 | 211,900 |
| 2023/08/01 | 1,958 | 1,958 | 1,907 | 1,945 | 109,800 |
| 2023/07/31 | 2,025 | 2,028 | 1,941 | 1,953 | 185,100 |
| 2023/07/28 | 1,941 | 1,996 | 1,935 | 1,993 | 107,800 |
| 2023/07/27 | 1,947 | 1,963 | 1,938 | 1,961 | 42,500 |
| 2023/07/26 | 1,958 | 1,970 | 1,938 | 1,962 | 49,100 |
| 2023/07/25 | 1,946 | 1,965 | 1,945 | 1,965 | 68,000 |
| 2023/07/24 | 1,980 | 1,984 | 1,947 | 1,966 | 44,100 |
| 2023/07/21 | 1,952 | 1,964 | 1,932 | 1,959 | 71,600 |
| 2023/07/20 | 1,982 | 2,002 | 1,956 | 1,956 | 77,500 |
| 2023/07/19 | 2,001 | 2,024 | 1,968 | 1,982 | 84,100 |
| 2023/07/18 | 1,980 | 2,016 | 1,980 | 1,998 | 90,300 |
| 2023/07/14 | 2,019 | 2,019 | 1,963 | 1,967 | 81,000 |
| 2023/07/13 | 1,985 | 2,007 | 1,970 | 2,005 | 82,400 |
| 2023/07/12 | 2,034 | 2,034 | 1,978 | 1,978 | 124,400 |
| 2023/07/11 | 2,021 | 2,036 | 2,013 | 2,020 | 58,900 |
| 2023/07/10 | 2,045 | 2,045 | 2,015 | 2,016 | 91,600 |
| 2023/07/07 | 2,078 | 2,078 | 2,024 | 2,029 | 107,900 |
| 2023/07/06 | 2,047 | 2,091 | 2,032 | 2,078 | 148,200 |
| 2023/07/05 | 2,060 | 2,090 | 2,054 | 2,065 | 139,500 |