AHCグループ(7083)の株価時系列情報
AHCグループ(7083)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 |
---|---|---|---|---|---|
2024/03/28 | 857 | 857 | 807 | 842 | 5,900 |
2024/03/27 | 843 | 847 | 825 | 844 | 8,100 |
2024/03/26 | 826 | 850 | 826 | 848 | 9,600 |
2024/03/25 | 814 | 859 | 803 | 811 | 26,100 |
2024/03/22 | 792 | 814 | 783 | 808 | 12,900 |
2024/03/21 | 790 | 790 | 781 | 788 | 1,600 |
2024/03/19 | 780 | 805 | 778 | 778 | 7,700 |
2024/03/18 | 765 | 778 | 765 | 778 | 2,800 |
2024/03/15 | 765 | 769 | 759 | 765 | 3,300 |
2024/03/14 | 752 | 770 | 744 | 759 | 4,800 |
2024/03/13 | 748 | 754 | 740 | 742 | 1,400 |
2024/03/12 | 745 | 756 | 735 | 752 | 4,900 |
2024/03/11 | 797 | 797 | 746 | 754 | 8,800 |
2024/03/08 | 750 | 760 | 750 | 756 | 2,900 |
2024/03/07 | 786 | 801 | 743 | 750 | 8,200 |
2024/03/06 | 776 | 781 | 766 | 774 | 6,100 |
2024/03/05 | 794 | 799 | 780 | 781 | 10,100 |
2024/03/04 | 830 | 830 | 788 | 791 | 44,900 |
2024/03/01 | 836 | 854 | 800 | 850 | 164,400 |
2024/02/29 | 721 | 724 | 716 | 716 | 2,800 |
2024/02/28 | 725 | 729 | 720 | 720 | 3,900 |
2024/02/27 | 719 | 733 | 718 | 727 | 7,600 |
2024/02/26 | 730 | 730 | 717 | 717 | 6,800 |
2024/02/22 | 747 | 747 | 716 | 720 | 5,100 |
2024/02/21 | 743 | 743 | 728 | 736 | 4,900 |
2024/02/20 | 725 | 736 | 721 | 736 | 6,100 |
2024/02/19 | 722 | 722 | 711 | 718 | 9,300 |
2024/02/16 | 711 | 731 | 704 | 712 | 16,300 |
2024/02/15 | 746 | 746 | 705 | 707 | 17,700 |
2024/02/14 | 738 | 738 | 728 | 736 | 6,900 |
2024/02/13 | 760 | 767 | 730 | 738 | 17,500 |
2024/02/09 | 782 | 783 | 763 | 765 | 14,600 |
2024/02/08 | 819 | 819 | 783 | 783 | 18,700 |
2024/02/07 | 810 | 824 | 810 | 819 | 6,200 |
2024/02/06 | 801 | 837 | 801 | 810 | 31,500 |
2024/02/05 | 800 | 834 | 793 | 797 | 27,900 |
2024/02/02 | 790 | 811 | 788 | 804 | 20,800 |
2024/02/01 | 810 | 824 | 780 | 792 | 74,800 |
2024/01/31 | 831 | 852 | 816 | 840 | 41,000 |
2024/01/30 | 848 | 867 | 816 | 831 | 40,000 |
2024/01/29 | 848 | 879 | 829 | 841 | 83,900 |
2024/01/26 | 884 | 953 | 835 | 839 | 351,100 |
2024/01/25 | 934 | 952 | 877 | 899 | 255,300 |
2024/01/24 | 1,020 | 1,140 | 951 | 968 | 1,196,900 |
2024/01/23 | 1,000 | 1,095 | 852 | 990 | 1,732,100 |
2024/01/22 | 835 | 945 | 761 | 945 | 415,800 |
2024/01/19 | 795 | 795 | 795 | 795 | 16,400 |
2024/01/18 | 689 | 707 | 680 | 695 | 60,000 |
2024/01/17 | 681 | 700 | 670 | 690 | 37,200 |
2024/01/16 | 674 | 694 | 663 | 671 | 26,000 |
2024/01/15 | 655 | 664 | 649 | 664 | 8,100 |
2024/01/12 | 645 | 650 | 640 | 643 | 2,200 |
2024/01/11 | 635 | 647 | 630 | 640 | 3,500 |
2024/01/10 | 640 | 650 | 633 | 635 | 4,900 |
2024/01/09 | 655 | 658 | 624 | 633 | 17,600 |
2024/01/05 | 647 | 658 | 647 | 656 | 5,800 |
2024/01/04 | 641 | 645 | 640 | 645 | 1,200 |
2023/12/29 | 642 | 642 | 641 | 641 | 600 |
2023/12/28 | 628 | 639 | 628 | 632 | 1,000 |
2023/12/27 | 631 | 631 | 629 | 629 | 2,300 |
2023/12/26 | 633 | 633 | 631 | 631 | 1,800 |
2023/12/25 | 642 | 642 | 634 | 634 | 4,500 |
2023/12/22 | 638 | 642 | 635 | 639 | 2,200 |
2023/12/21 | 636 | 638 | 636 | 638 | 400 |
2023/12/20 | 642 | 642 | 634 | 640 | 2,000 |
2023/12/19 | 640 | 648 | 639 | 644 | 1,100 |
2023/12/18 | 640 | 640 | 635 | 635 | 1,000 |
2023/12/15 | 632 | 640 | 632 | 640 | 1,700 |
2023/12/14 | 632 | 635 | 632 | 633 | 1,400 |
2023/12/13 | 633 | 635 | 631 | 632 | 1,000 |
2023/12/12 | 631 | 631 | 630 | 630 | 6,300 |
2023/12/11 | 633 | 634 | 628 | 632 | 1,800 |
2023/12/08 | 628 | 633 | 627 | 627 | 2,300 |
2023/12/07 | 632 | 632 | 628 | 628 | 2,700 |
2023/12/06 | 635 | 635 | 629 | 635 | 1,600 |
2023/12/05 | 627 | 635 | 627 | 635 | 6,100 |
2023/12/04 | 625 | 631 | 624 | 626 | 2,200 |
2023/12/01 | 618 | 624 | 617 | 624 | 1,500 |
2023/11/30 | 621 | 624 | 616 | 622 | 2,000 |
2023/11/29 | 625 | 625 | 620 | 620 | 1,200 |
2023/11/28 | 620 | 620 | 620 | 620 | 500 |
2023/11/27 | 625 | 625 | 617 | 620 | 1,400 |
2023/11/24 | 617 | 620 | 616 | 618 | 3,100 |
2023/11/22 | 621 | 624 | 616 | 624 | 1,900 |
2023/11/21 | 618 | 623 | 615 | 623 | 2,000 |
2023/11/20 | 622 | 622 | 618 | 618 | 400 |
2023/11/17 | 616 | 621 | 616 | 616 | 1,800 |
2023/11/16 | 620 | 620 | 616 | 616 | 600 |
2023/11/15 | 622 | 622 | 615 | 616 | 800 |
2023/11/14 | 621 | 624 | 620 | 620 | 300 |
2023/11/13 | 620 | 628 | 619 | 623 | 1,700 |
2023/11/10 | 620 | 620 | 620 | 620 | 500 |
2023/11/09 | 613 | 615 | 613 | 614 | 1,700 |
2023/11/08 | 602 | 609 | 602 | 609 | 2,300 |
2023/11/07 | 611 | 611 | 599 | 601 | 5,200 |
2023/11/06 | 614 | 616 | 609 | 609 | 1,200 |
2023/11/02 | 609 | 614 | 609 | 614 | 500 |
2023/11/01 | 607 | 611 | 606 | 607 | 1,300 |
2023/10/31 | 619 | 619 | 606 | 606 | 4,600 |
2023/10/30 | 620 | 620 | 620 | 620 | 800 |
2023/10/27 | 618 | 618 | 618 | 618 | 100 |
2023/10/26 | 625 | 626 | 616 | 626 | 1,700 |
2023/10/25 | 625 | 625 | 620 | 625 | 2,500 |
2023/10/24 | 622 | 624 | 616 | 623 | 1,300 |
2023/10/23 | 617 | 624 | 617 | 624 | 1,500 |
2023/10/20 | 620 | 623 | 617 | 623 | 800 |
2023/10/19 | 617 | 623 | 617 | 623 | 2,000 |
2023/10/18 | 617 | 626 | 617 | 626 | 700 |
2023/10/17 | 618 | 618 | 611 | 618 | 2,500 |
2023/10/16 | 616 | 616 | 606 | 613 | 1,100 |
2023/10/13 | 610 | 616 | 610 | 616 | 1,700 |
2023/10/12 | 614 | 614 | 605 | 609 | 1,600 |
2023/10/11 | 608 | 613 | 605 | 613 | 1,500 |
2023/10/10 | 608 | 608 | 608 | 608 | 100 |
2023/10/06 | 606 | 611 | 606 | 611 | 6,300 |
2023/10/05 | 614 | 614 | 602 | 605 | 3,200 |
2023/10/04 | 627 | 627 | 604 | 616 | 2,500 |
2023/10/03 | 621 | 628 | 621 | 628 | 300 |
2023/10/02 | 630 | 630 | 623 | 623 | 300 |
2023/09/29 | 631 | 631 | 620 | 624 | 3,100 |
2023/09/28 | 635 | 635 | 634 | 635 | 1,500 |
2023/09/27 | 624 | 631 | 624 | 631 | 400 |
2023/09/26 | 628 | 630 | 622 | 628 | 1,600 |
2023/09/25 | 628 | 631 | 615 | 622 | 4,000 |
2023/09/22 | 616 | 623 | 616 | 618 | 1,900 |
2023/09/21 | 620 | 620 | 611 | 611 | 1,200 |
2023/09/20 | 621 | 621 | 621 | 621 | 300 |
2023/09/19 | 623 | 623 | 611 | 621 | 2,500 |
2023/09/15 | 621 | 622 | 621 | 622 | 700 |
2023/09/14 | 616 | 640 | 616 | 619 | 5,400 |
2023/09/13 | 615 | 621 | 615 | 621 | 600 |
2023/09/12 | 614 | 619 | 614 | 614 | 1,100 |
2023/09/11 | 616 | 619 | 616 | 619 | 1,400 |
2023/09/08 | 617 | 621 | 617 | 619 | 2,200 |
2023/09/07 | 621 | 621 | 616 | 617 | 600 |
2023/09/06 | 621 | 621 | 616 | 621 | 1,500 |
2023/09/05 | 621 | 621 | 616 | 621 | 900 |
2023/09/04 | 629 | 630 | 618 | 621 | 3,400 |
2023/09/01 | 630 | 630 | 620 | 620 | 1,800 |
2023/08/31 | 622 | 628 | 621 | 628 | 3,700 |
2023/08/30 | 623 | 623 | 620 | 620 | 400 |
2023/08/29 | 613 | 622 | 613 | 622 | 600 |
2023/08/28 | 624 | 624 | 622 | 623 | 900 |
2023/08/25 | 625 | 625 | 620 | 622 | 4,300 |
2023/08/24 | 617 | 624 | 615 | 622 | 1,000 |
2023/08/23 | 608 | 609 | 608 | 608 | 1,900 |
2023/08/22 | 608 | 608 | 608 | 608 | 1,200 |
2023/08/21 | 607 | 621 | 606 | 606 | 3,000 |
2023/08/18 | 611 | 611 | 608 | 608 | 700 |
2023/08/17 | 610 | 611 | 609 | 611 | 500 |
2023/08/16 | 610 | 610 | 610 | 610 | 300 |
2023/08/15 | 612 | 613 | 611 | 611 | 500 |
2023/08/14 | 611 | 613 | 611 | 613 | 400 |
2023/08/10 | 614 | 618 | 609 | 613 | 2,300 |
2023/08/09 | 612 | 613 | 612 | 613 | 400 |
2023/08/08 | 612 | 616 | 612 | 616 | 1,100 |
2023/08/07 | 617 | 617 | 616 | 616 | 800 |
2023/08/04 | 613 | 619 | 611 | 616 | 1,100 |
2023/08/03 | 613 | 614 | 611 | 613 | 1,300 |
2023/08/02 | 615 | 617 | 613 | 613 | 600 |
2023/08/01 | 616 | 618 | 614 | 617 | 700 |
2023/07/31 | 618 | 619 | 617 | 617 | 1,300 |
2023/07/28 | 617 | 617 | 617 | 617 | 600 |
2023/07/27 | 617 | 617 | 617 | 617 | 300 |
2023/07/26 | 623 | 623 | 613 | 616 | 1,200 |
2023/07/25 | 629 | 629 | 615 | 617 | 3,500 |
2023/07/24 | 625 | 632 | 611 | 615 | 3,800 |
2023/07/21 | 619 | 620 | 616 | 620 | 700 |
2023/07/20 | 617 | 617 | 617 | 617 | 100 |
2023/07/19 | 616 | 620 | 616 | 620 | 200 |
2023/07/18 | 615 | 617 | 613 | 617 | 3,200 |
2023/07/14 | 626 | 633 | 622 | 630 | 5,000 |
2023/07/13 | 614 | 621 | 611 | 618 | 1,800 |
2023/07/12 | 624 | 624 | 624 | 624 | 100 |
2023/07/11 | 623 | 627 | 623 | 627 | 500 |
2023/07/10 | 620 | 622 | 619 | 619 | 1,000 |
2023/07/07 | 619 | 621 | 618 | 619 | 1,700 |
2023/07/06 | 619 | 625 | 618 | 619 | 3,500 |
2023/07/05 | 622 | 633 | 619 | 619 | 10,600 |
2023/07/04 | 623 | 626 | 619 | 619 | 3,300 |
2023/07/03 | 622 | 627 | 618 | 619 | 3,300 |
2023/06/30 | 626 | 626 | 621 | 621 | 3,100 |
2023/06/29 | 626 | 628 | 626 | 626 | 1,100 |
2023/06/28 | 626 | 630 | 626 | 626 | 1,800 |
2023/06/27 | 626 | 626 | 626 | 626 | 200 |
2023/06/26 | 626 | 630 | 626 | 626 | 600 |
2023/06/23 | 633 | 633 | 622 | 623 | 4,600 |
2023/06/22 | 627 | 630 | 624 | 630 | 3,600 |
2023/06/21 | 629 | 629 | 625 | 627 | 1,300 |
2023/06/20 | 626 | 635 | 620 | 629 | 6,200 |
2023/06/19 | 638 | 638 | 623 | 623 | 4,000 |
2023/06/16 | 640 | 640 | 628 | 631 | 8,500 |
2023/06/15 | 637 | 640 | 636 | 639 | 2,300 |
2023/06/14 | 640 | 640 | 634 | 640 | 2,300 |
2023/06/13 | 646 | 646 | 638 | 640 | 1,700 |
2023/06/12 | 640 | 647 | 640 | 640 | 3,300 |
2023/06/09 | 632 | 640 | 632 | 640 | 900 |
2023/06/08 | 639 | 643 | 632 | 640 | 2,300 |
2023/06/07 | 639 | 642 | 630 | 636 | 1,900 |
2023/06/06 | 643 | 643 | 626 | 637 | 3,400 |