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 |
|---|---|---|---|---|---|
| 2025/08/29 | 951 | 951 | 901 | 911 | 19,500 |
| 2025/08/28 | 960 | 960 | 929 | 940 | 6,000 |
| 2025/08/27 | 960 | 960 | 950 | 958 | 1,800 |
| 2025/08/26 | 961 | 963 | 950 | 960 | 900 |
| 2025/08/25 | 963 | 963 | 944 | 957 | 3,000 |
| 2025/08/22 | 962 | 962 | 943 | 955 | 2,600 |
| 2025/08/21 | 967 | 967 | 951 | 956 | 4,000 |
| 2025/08/20 | 968 | 968 | 951 | 964 | 1,600 |
| 2025/08/19 | 966 | 966 | 953 | 964 | 1,100 |
| 2025/08/18 | 965 | 965 | 951 | 964 | 2,000 |
| 2025/08/15 | 948 | 957 | 940 | 955 | 3,200 |
| 2025/08/14 | 972 | 972 | 948 | 950 | 3,400 |
| 2025/08/13 | 970 | 970 | 956 | 960 | 1,700 |
| 2025/08/12 | 965 | 969 | 960 | 965 | 2,800 |
| 2025/08/08 | 963 | 965 | 940 | 960 | 3,500 |
| 2025/08/07 | 950 | 967 | 949 | 959 | 1,000 |
| 2025/08/06 | 969 | 969 | 950 | 950 | 2,600 |
| 2025/08/05 | 965 | 976 | 958 | 970 | 3,500 |
| 2025/08/04 | 970 | 979 | 962 | 970 | 2,900 |
| 2025/08/01 | 975 | 984 | 960 | 979 | 2,200 |
| 2025/07/31 | 979 | 979 | 953 | 975 | 900 |
| 2025/07/30 | 957 | 969 | 954 | 968 | 600 |
| 2025/07/29 | 973 | 973 | 951 | 955 | 1,900 |
| 2025/07/28 | 973 | 973 | 959 | 970 | 2,400 |
| 2025/07/25 | 980 | 980 | 960 | 970 | 3,800 |
| 2025/07/24 | 967 | 972 | 950 | 971 | 3,100 |
| 2025/07/23 | 950 | 961 | 950 | 958 | 600 |
| 2025/07/22 | 947 | 962 | 946 | 950 | 2,200 |
| 2025/07/18 | 942 | 954 | 941 | 949 | 4,600 |
| 2025/07/17 | 949 | 975 | 947 | 952 | 6,600 |
| 2025/07/16 | 960 | 970 | 953 | 961 | 1,800 |
| 2025/07/15 | 986 | 987 | 961 | 961 | 7,200 |
| 2025/07/14 | 989 | 989 | 980 | 988 | 1,400 |
| 2025/07/11 | 991 | 991 | 976 | 991 | 1,100 |
| 2025/07/10 | 997 | 997 | 985 | 986 | 2,200 |
| 2025/07/09 | 973 | 994 | 969 | 993 | 6,500 |
| 2025/07/08 | 973 | 973 | 953 | 969 | 2,300 |
| 2025/07/07 | 938 | 966 | 935 | 962 | 3,600 |
| 2025/07/04 | 957 | 957 | 935 | 939 | 2,800 |
| 2025/07/03 | 952 | 956 | 940 | 952 | 1,300 |
| 2025/07/02 | 957 | 957 | 944 | 944 | 2,000 |
| 2025/07/01 | 958 | 958 | 946 | 957 | 400 |
| 2025/06/30 | 946 | 960 | 946 | 952 | 1,700 |
| 2025/06/27 | 960 | 960 | 945 | 957 | 1,500 |
| 2025/06/26 | 961 | 961 | 940 | 945 | 2,000 |
| 2025/06/25 | 955 | 970 | 944 | 958 | 7,500 |
| 2025/06/24 | 948 | 948 | 931 | 941 | 2,500 |
| 2025/06/23 | 953 | 953 | 940 | 940 | 1,200 |
| 2025/06/20 | 975 | 975 | 941 | 942 | 5,100 |
| 2025/06/19 | 963 | 971 | 944 | 960 | 7,600 |
| 2025/06/18 | 991 | 991 | 962 | 963 | 10,600 |
| 2025/06/17 | 993 | 993 | 980 | 992 | 700 |
| 2025/06/16 | 994 | 994 | 979 | 993 | 700 |
| 2025/06/13 | 989 | 989 | 980 | 988 | 1,000 |
| 2025/06/12 | 981 | 990 | 968 | 989 | 10,200 |
| 2025/06/11 | 990 | 991 | 980 | 987 | 2,400 |
| 2025/06/10 | 986 | 986 | 980 | 985 | 400 |
| 2025/06/09 | 978 | 990 | 966 | 980 | 3,900 |
| 2025/06/06 | 992 | 992 | 970 | 982 | 3,100 |
| 2025/06/05 | 984 | 998 | 982 | 992 | 2,800 |
| 2025/06/04 | 993 | 994 | 987 | 994 | 3,400 |
| 2025/06/03 | 986 | 998 | 946 | 993 | 5,200 |
| 2025/06/02 | 990 | 1,004 | 974 | 986 | 6,500 |
| 2025/05/30 | 976 | 993 | 962 | 990 | 5,000 |
| 2025/05/29 | 999 | 1,093 | 952 | 977 | 223,800 |
| 2025/05/28 | 998 | 998 | 987 | 996 | 4,200 |
| 2025/05/27 | 998 | 998 | 988 | 998 | 11,000 |
| 2025/05/26 | 997 | 998 | 987 | 997 | 3,000 |
| 2025/05/23 | 992 | 997 | 990 | 997 | 3,700 |
| 2025/05/22 | 997 | 999 | 992 | 999 | 1,800 |
| 2025/05/21 | 967 | 1,005 | 962 | 997 | 8,700 |
| 2025/05/20 | 959 | 974 | 956 | 971 | 1,800 |
| 2025/05/19 | 968 | 968 | 954 | 966 | 3,600 |
| 2025/05/16 | 971 | 971 | 960 | 968 | 2,000 |
| 2025/05/15 | 970 | 970 | 956 | 965 | 2,800 |
| 2025/05/14 | 977 | 977 | 961 | 968 | 2,900 |
| 2025/05/13 | 972 | 983 | 960 | 970 | 2,800 |
| 2025/05/12 | 974 | 975 | 958 | 972 | 3,200 |
| 2025/05/09 | 968 | 989 | 962 | 973 | 3,800 |
| 2025/05/08 | 992 | 992 | 964 | 974 | 4,500 |
| 2025/05/07 | 993 | 998 | 963 | 983 | 3,000 |
| 2025/05/02 | 973 | 994 | 970 | 984 | 12,800 |
| 2025/05/01 | 972 | 973 | 964 | 973 | 9,800 |
| 2025/04/30 | 960 | 973 | 958 | 973 | 4,300 |
| 2025/04/28 | 984 | 984 | 960 | 970 | 6,300 |
| 2025/04/25 | 1,000 | 1,000 | 971 | 971 | 8,600 |
| 2025/04/24 | 998 | 998 | 981 | 986 | 3,200 |
| 2025/04/23 | 1,007 | 1,008 | 986 | 986 | 4,200 |
| 2025/04/22 | 1,005 | 1,011 | 996 | 997 | 4,600 |
| 2025/04/21 | 991 | 1,020 | 991 | 999 | 6,900 |
| 2025/04/18 | 1,022 | 1,168 | 975 | 991 | 129,000 |
| 2025/04/17 | 991 | 1,025 | 991 | 1,015 | 3,900 |
| 2025/04/16 | 999 | 1,032 | 997 | 1,020 | 3,300 |
| 2025/04/15 | 965 | 999 | 965 | 999 | 4,100 |
| 2025/04/14 | 935 | 980 | 935 | 965 | 4,900 |
| 2025/04/11 | 944 | 965 | 908 | 935 | 4,900 |
| 2025/04/10 | 950 | 975 | 945 | 965 | 4,200 |
| 2025/04/09 | 938 | 970 | 899 | 914 | 3,500 |
| 2025/04/08 | 977 | 977 | 923 | 923 | 3,400 |
| 2025/04/07 | 838 | 898 | 838 | 865 | 7,700 |
| 2025/04/04 | 983 | 1,025 | 901 | 987 | 11,500 |
| 2025/04/03 | 1,020 | 1,038 | 974 | 1,028 | 6,300 |
| 2025/04/02 | 1,026 | 1,042 | 1,020 | 1,042 | 2,700 |
| 2025/04/01 | 1,036 | 1,049 | 1,027 | 1,033 | 3,200 |
| 2025/03/31 | 1,044 | 1,052 | 1,031 | 1,036 | 3,800 |
| 2025/03/28 | 1,033 | 1,056 | 1,033 | 1,044 | 6,500 |
| 2025/03/27 | 1,047 | 1,049 | 1,037 | 1,045 | 2,600 |
| 2025/03/26 | 1,044 | 1,047 | 1,033 | 1,047 | 2,800 |
| 2025/03/25 | 1,050 | 1,050 | 1,030 | 1,033 | 3,300 |
| 2025/03/24 | 1,047 | 1,053 | 1,038 | 1,050 | 2,100 |
| 2025/03/21 | 1,052 | 1,060 | 1,049 | 1,052 | 4,300 |
| 2025/03/19 | 1,051 | 1,052 | 1,040 | 1,052 | 1,900 |
| 2025/03/18 | 1,043 | 1,055 | 1,040 | 1,053 | 2,200 |
| 2025/03/17 | 1,048 | 1,050 | 1,043 | 1,044 | 3,300 |
| 2025/03/14 | 1,047 | 1,047 | 1,027 | 1,045 | 2,800 |
| 2025/03/13 | 1,030 | 1,047 | 1,030 | 1,037 | 3,200 |
| 2025/03/12 | 1,044 | 1,046 | 1,013 | 1,046 | 6,900 |
| 2025/03/11 | 1,028 | 1,028 | 1,005 | 1,022 | 3,300 |
| 2025/03/10 | 1,019 | 1,028 | 1,011 | 1,028 | 2,700 |
| 2025/03/07 | 1,001 | 1,020 | 1,001 | 1,018 | 2,700 |
| 2025/03/06 | 991 | 1,014 | 991 | 1,000 | 8,600 |
| 2025/03/05 | 983 | 1,006 | 983 | 1,000 | 2,700 |
| 2025/03/04 | 976 | 1,003 | 976 | 986 | 11,200 |
| 2025/03/03 | 978 | 1,010 | 975 | 1,006 | 9,800 |
| 2025/02/28 | 1,001 | 1,001 | 985 | 987 | 5,400 |
| 2025/02/27 | 987 | 1,010 | 987 | 1,001 | 3,600 |
| 2025/02/26 | 1,005 | 1,005 | 987 | 992 | 3,600 |
| 2025/02/25 | 1,000 | 1,003 | 992 | 992 | 2,600 |
| 2025/02/21 | 997 | 1,000 | 990 | 990 | 4,700 |
| 2025/02/20 | 1,012 | 1,012 | 997 | 999 | 2,400 |
| 2025/02/19 | 1,021 | 1,022 | 1,000 | 1,000 | 4,400 |
| 2025/02/18 | 1,000 | 1,017 | 1,000 | 1,017 | 2,100 |
| 2025/02/17 | 1,007 | 1,015 | 1,000 | 1,000 | 2,500 |
| 2025/02/14 | 1,025 | 1,032 | 1,006 | 1,006 | 5,000 |
| 2025/02/13 | 1,008 | 1,032 | 1,008 | 1,021 | 3,500 |
| 2025/02/12 | 1,002 | 1,031 | 1,002 | 1,012 | 6,200 |
| 2025/02/10 | 1,010 | 1,015 | 987 | 1,012 | 4,100 |
| 2025/02/07 | 1,013 | 1,015 | 1,000 | 1,008 | 2,900 |
| 2025/02/06 | 1,007 | 1,018 | 1,000 | 1,000 | 5,700 |
| 2025/02/05 | 995 | 1,014 | 986 | 1,007 | 9,200 |
| 2025/02/04 | 989 | 1,000 | 985 | 996 | 5,500 |
| 2025/02/03 | 1,010 | 1,023 | 985 | 985 | 12,500 |
| 2025/01/31 | 1,014 | 1,020 | 1,002 | 1,009 | 4,600 |
| 2025/01/30 | 1,039 | 1,042 | 1,020 | 1,020 | 9,100 |
| 2025/01/29 | 1,043 | 1,050 | 1,040 | 1,040 | 5,300 |
| 2025/01/28 | 1,043 | 1,051 | 1,036 | 1,043 | 9,200 |
| 2025/01/27 | 1,074 | 1,074 | 1,058 | 1,060 | 8,000 |
| 2025/01/24 | 1,058 | 1,081 | 1,058 | 1,063 | 10,000 |
| 2025/01/23 | 1,063 | 1,080 | 1,058 | 1,060 | 16,900 |
| 2025/01/22 | 1,070 | 1,079 | 1,050 | 1,072 | 23,000 |
| 2025/01/21 | 1,111 | 1,115 | 1,070 | 1,072 | 49,200 |
| 2025/01/20 | 1,146 | 1,195 | 1,130 | 1,137 | 150,300 |
| 2025/01/17 | 1,276 | 1,369 | 1,250 | 1,356 | 137,600 |
| 2025/01/16 | 1,215 | 1,280 | 1,175 | 1,279 | 49,100 |
| 2025/01/15 | 1,143 | 1,250 | 1,121 | 1,185 | 42,800 |
| 2025/01/14 | 1,050 | 1,140 | 1,050 | 1,115 | 24,600 |
| 2025/01/10 | 1,064 | 1,090 | 1,049 | 1,049 | 21,000 |
| 2025/01/09 | 1,127 | 1,127 | 1,081 | 1,081 | 16,100 |
| 2025/01/08 | 1,127 | 1,138 | 1,124 | 1,127 | 5,600 |
| 2025/01/07 | 1,147 | 1,149 | 1,128 | 1,136 | 3,100 |
| 2025/01/06 | 1,122 | 1,136 | 1,120 | 1,136 | 8,000 |
| 2024/12/30 | 1,107 | 1,151 | 1,107 | 1,122 | 9,600 |
| 2024/12/27 | 1,088 | 1,127 | 1,088 | 1,122 | 13,900 |
| 2024/12/26 | 1,031 | 1,089 | 1,012 | 1,089 | 23,500 |
| 2024/12/25 | 1,099 | 1,100 | 1,050 | 1,061 | 11,400 |
| 2024/12/24 | 1,083 | 1,107 | 1,061 | 1,100 | 13,500 |
| 2024/12/23 | 1,088 | 1,095 | 1,048 | 1,087 | 26,200 |
| 2024/12/20 | 1,126 | 1,139 | 1,085 | 1,094 | 15,800 |
| 2024/12/19 | 1,134 | 1,164 | 1,110 | 1,125 | 14,600 |
| 2024/12/18 | 1,155 | 1,165 | 1,150 | 1,151 | 8,000 |
| 2024/12/17 | 1,204 | 1,229 | 1,150 | 1,155 | 17,500 |
| 2024/12/16 | 1,170 | 1,234 | 1,170 | 1,212 | 16,900 |
| 2024/12/13 | 1,193 | 1,204 | 1,154 | 1,175 | 10,000 |
| 2024/12/12 | 1,186 | 1,205 | 1,165 | 1,175 | 8,700 |
| 2024/12/11 | 1,212 | 1,212 | 1,169 | 1,191 | 16,200 |
| 2024/12/10 | 1,218 | 1,249 | 1,210 | 1,218 | 9,400 |
| 2024/12/09 | 1,212 | 1,248 | 1,210 | 1,229 | 9,100 |
| 2024/12/06 | 1,195 | 1,240 | 1,167 | 1,215 | 23,700 |
| 2024/12/05 | 1,216 | 1,216 | 1,155 | 1,198 | 33,100 |
| 2024/12/04 | 1,241 | 1,241 | 1,210 | 1,210 | 10,500 |
| 2024/12/03 | 1,328 | 1,328 | 1,250 | 1,250 | 24,900 |
| 2024/12/02 | 1,380 | 1,380 | 1,295 | 1,325 | 10,200 |
| 2024/11/29 | 1,312 | 1,400 | 1,282 | 1,355 | 23,000 |
| 2024/11/28 | 1,309 | 1,341 | 1,289 | 1,296 | 6,900 |
| 2024/11/27 | 1,304 | 1,340 | 1,275 | 1,337 | 17,900 |
| 2024/11/26 | 1,324 | 1,342 | 1,270 | 1,334 | 26,800 |
| 2024/11/25 | 1,280 | 1,366 | 1,235 | 1,338 | 27,500 |
| 2024/11/22 | 1,245 | 1,298 | 1,222 | 1,285 | 16,600 |
| 2024/11/21 | 1,229 | 1,275 | 1,221 | 1,255 | 40,200 |
| 2024/11/20 | 1,360 | 1,367 | 1,173 | 1,199 | 72,700 |
| 2024/11/19 | 1,355 | 1,363 | 1,344 | 1,360 | 7,200 |
| 2024/11/18 | 1,284 | 1,371 | 1,280 | 1,355 | 16,100 |
| 2024/11/15 | 1,305 | 1,307 | 1,261 | 1,295 | 10,100 |
| 2024/11/14 | 1,319 | 1,327 | 1,281 | 1,296 | 11,300 |
| 2024/11/13 | 1,338 | 1,362 | 1,332 | 1,349 | 3,400 |
| 2024/11/12 | 1,326 | 1,372 | 1,320 | 1,355 | 14,400 |
| 2024/11/11 | 1,458 | 1,458 | 1,350 | 1,350 | 22,400 |
| 2024/11/08 | 1,420 | 1,470 | 1,410 | 1,452 | 8,600 |
| 2024/11/07 | 1,468 | 1,476 | 1,426 | 1,436 | 13,600 |
| 2024/11/06 | 1,437 | 1,490 | 1,415 | 1,474 | 24,100 |