日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,521 1,521 1,503 1,503 1,500
2020/12/29 1,510 1,523 1,498 1,521 6,300
2020/12/28 1,512 1,513 1,476 1,493 9,600
2020/12/25 1,498 1,498 1,480 1,486 3,400
2020/12/24 1,499 1,499 1,479 1,480 3,700
2020/12/23 1,489 1,490 1,470 1,473 3,500
2020/12/22 1,500 1,500 1,462 1,482 7,400
2020/12/21 1,528 1,528 1,467 1,501 4,000
2020/12/18 1,497 1,530 1,483 1,529 4,400
2020/12/17 1,493 1,499 1,483 1,498 4,100
2020/12/16 1,480 1,494 1,479 1,493 1,700
2020/12/15 1,482 1,499 1,480 1,480 3,300
2020/12/14 1,465 1,488 1,465 1,485 4,100
2020/12/11 1,514 1,514 1,474 1,475 1,800
2020/12/10 1,529 1,529 1,468 1,468 4,000
2020/12/09 1,472 1,499 1,472 1,499 2,900
2020/12/08 1,464 1,510 1,464 1,481 7,700
2020/12/07 1,538 1,542 1,524 1,532 3,400
2020/12/04 1,561 1,561 1,531 1,538 3,200
2020/12/03 1,551 1,584 1,532 1,545 3,800
2020/12/02 1,529 1,551 1,513 1,551 3,300
2020/12/01 1,520 1,554 1,516 1,529 4,800
2020/11/30 1,669 1,669 1,511 1,518 8,000
2020/11/27 1,530 1,700 1,530 1,700 2,700
2020/11/26 1,483 1,536 1,449 1,522 5,000
2020/11/25 1,550 1,550 1,523 1,523 2,000
2020/11/24 1,516 1,538 1,505 1,535 2,000
2020/11/20 1,490 1,520 1,487 1,502 7,000
2020/11/19 1,507 1,507 1,472 1,487 5,000
2020/11/18 1,490 1,560 1,490 1,507 3,500
2020/11/17 1,550 1,551 1,477 1,486 8,000
2020/11/16 1,532 1,571 1,520 1,544 3,500
2020/11/13 1,550 1,558 1,510 1,517 3,600
2020/11/12 1,585 1,587 1,511 1,550 4,300
2020/11/11 1,610 1,614 1,549 1,565 8,700
2020/11/10 1,558 1,649 1,558 1,611 13,800
2020/11/09 1,531 1,559 1,502 1,521 4,100
2020/11/06 1,500 1,516 1,490 1,516 1,100
2020/11/05 1,481 1,513 1,481 1,508 1,800
2020/11/04 1,510 1,520 1,480 1,495 4,800
2020/11/02 1,452 1,515 1,451 1,458 3,200
2020/10/30 1,500 1,520 1,431 1,474 6,000
2020/10/29 1,474 1,510 1,474 1,499 1,900
2020/10/28 1,500 1,514 1,500 1,514 2,900
2020/10/27 1,459 1,503 1,431 1,503 3,400
2020/10/26 1,548 1,548 1,491 1,498 5,000
2020/10/23 1,593 1,593 1,464 1,514 8,000
2020/10/22 1,487 1,513 1,487 1,513 3,600
2020/10/21 1,481 1,543 1,460 1,510 10,100
2020/10/20 1,548 1,574 1,491 1,495 10,100
2020/10/19 1,578 1,640 1,533 1,576 3,800
2020/10/16 1,622 1,652 1,566 1,578 4,400
2020/10/15 1,699 1,699 1,620 1,642 15,800
2020/10/14 1,656 1,705 1,612 1,667 17,100
2020/10/13 1,675 1,735 1,660 1,685 16,100
2020/10/12 1,585 1,675 1,560 1,675 9,400
2020/10/09 1,629 1,680 1,583 1,596 12,900
2020/10/08 1,699 1,738 1,581 1,589 27,500
2020/10/07 1,760 1,830 1,708 1,716 29,400
2020/10/06 1,657 1,765 1,634 1,760 36,400
2020/10/05 1,605 1,651 1,591 1,632 26,500
2020/10/02 1,499 1,545 1,470 1,545 25,900
2020/09/30 1,470 1,500 1,440 1,444 9,400
2020/09/29 1,441 1,488 1,400 1,469 40,100
2020/09/28 1,455 1,468 1,407 1,468 8,000
2020/09/25 1,440 1,449 1,400 1,425 7,900
2020/09/24 1,523 1,523 1,367 1,382 16,700
2020/09/23 1,455 1,510 1,421 1,493 7,400
2020/09/18 1,412 1,458 1,412 1,455 14,400
2020/09/17 1,460 1,461 1,419 1,427 3,600
2020/09/16 1,465 1,465 1,400 1,457 5,200
2020/09/15 1,439 1,455 1,400 1,438 5,900
2020/09/14 1,474 1,474 1,421 1,442 8,800
2020/09/11 1,453 1,485 1,443 1,485 5,200
2020/09/10 1,453 1,457 1,399 1,427 14,100
2020/09/09 1,451 1,472 1,424 1,472 8,100
2020/09/08 1,466 1,484 1,458 1,469 3,000
2020/09/07 1,499 1,523 1,455 1,480 3,100
2020/09/04 1,473 1,501 1,460 1,499 7,700
2020/09/03 1,572 1,572 1,470 1,513 14,600
2020/09/02 1,600 1,612 1,521 1,561 9,000
2020/09/01 1,541 1,630 1,536 1,600 8,900
2020/08/31 1,560 1,592 1,510 1,530 7,400
2020/08/28 1,660 1,710 1,486 1,554 34,800
2020/08/27 1,599 1,670 1,502 1,660 33,900
2020/08/26 1,466 1,542 1,464 1,541 12,000
2020/08/25 1,442 1,528 1,421 1,451 24,800
2020/08/24 1,444 1,444 1,396 1,426 10,500
2020/08/21 1,444 1,444 1,373 1,400 7,000
2020/08/20 1,462 1,462 1,365 1,387 11,100
2020/08/19 1,415 1,467 1,415 1,446 6,600
2020/08/18 1,422 1,427 1,390 1,421 8,400
2020/08/17 1,370 1,422 1,351 1,422 9,800
2020/08/14 1,376 1,402 1,371 1,388 8,000
2020/08/13 1,276 1,383 1,276 1,360 19,200
2020/08/12 1,245 1,280 1,229 1,246 4,300
2020/08/11 1,220 1,279 1,215 1,265 4,000
2020/08/07 1,232 1,232 1,220 1,220 1,900
2020/08/06 1,240 1,260 1,235 1,235 2,800
2020/08/05 1,230 1,231 1,220 1,229 2,200
2020/08/04 1,240 1,270 1,227 1,227 3,600
2020/08/03 1,289 1,300 1,213 1,238 5,600
2020/07/31 1,225 1,290 1,152 1,290 12,100
2020/07/30 1,290 1,290 1,238 1,252 4,600
2020/07/29 1,343 1,343 1,290 1,290 6,100
2020/07/28 1,362 1,362 1,312 1,313 4,400
2020/07/27 1,310 1,340 1,302 1,302 4,400
2020/07/22 1,440 1,440 1,301 1,301 4,900
2020/07/21 1,261 1,485 1,261 1,410 15,400
2020/07/20 1,276 1,338 1,137 1,291 17,900
2020/07/17 1,359 1,359 1,265 1,279 8,200
2020/07/16 1,381 1,381 1,320 1,348 7,700
2020/07/15 1,442 1,443 1,300 1,351 20,100
2020/07/14 1,430 1,430 1,393 1,416 4,100
2020/07/13 1,408 1,413 1,374 1,413 4,000
2020/07/10 1,480 1,483 1,376 1,438 17,200
2020/07/09 1,469 1,479 1,456 1,474 8,400
2020/07/08 1,515 1,515 1,467 1,468 6,300
2020/07/07 1,539 1,539 1,460 1,485 10,000
2020/07/06 1,397 1,550 1,383 1,538 42,400
2020/07/03 1,642 1,691 1,591 1,620 10,300
2020/07/02 1,762 1,762 1,608 1,660 19,500
2020/07/01 1,830 1,830 1,760 1,762 9,100
2020/06/30 1,812 1,852 1,799 1,822 5,100
2020/06/29 1,805 1,821 1,785 1,800 9,200
2020/06/26 1,845 1,880 1,781 1,800 10,700
2020/06/25 1,870 1,891 1,741 1,825 14,100
2020/06/24 1,957 1,959 1,910 1,910 5,900
2020/06/23 1,936 1,960 1,896 1,928 15,200
2020/06/22 1,846 1,930 1,845 1,895 15,700
2020/06/19 1,820 1,847 1,814 1,847 5,200
2020/06/18 1,843 1,843 1,805 1,813 3,900
2020/06/17 1,835 1,857 1,787 1,820 7,900
2020/06/16 1,765 1,840 1,765 1,840 9,500
2020/06/15 1,861 1,896 1,724 1,725 34,000
2020/06/12 1,798 1,829 1,755 1,828 26,100
2020/06/11 1,821 1,935 1,816 1,865 28,600
2020/06/10 1,799 1,827 1,769 1,821 21,300
2020/06/09 1,790 1,800 1,751 1,800 15,500
2020/06/08 1,805 1,830 1,772 1,789 13,200
2020/06/05 1,761 1,802 1,761 1,797 12,700
2020/06/04 1,785 1,785 1,700 1,777 20,000
2020/06/03 1,798 1,798 1,726 1,785 23,700
2020/06/02 1,800 1,841 1,778 1,798 17,600
2020/06/01 1,754 1,811 1,754 1,797 5,800
2020/05/29 1,773 1,777 1,725 1,754 12,200
2020/05/28 1,855 1,897 1,670 1,733 24,600
2020/05/27 1,807 1,848 1,806 1,839 12,000
2020/05/26 1,925 1,969 1,770 1,820 31,800
2020/05/25 1,850 1,919 1,845 1,915 10,100
2020/05/22 1,803 1,808 1,773 1,808 8,000
2020/05/21 1,840 1,840 1,753 1,776 12,800
2020/05/20 1,810 1,810 1,730 1,810 15,800
2020/05/19 1,821 1,829 1,790 1,817 6,300
2020/05/18 1,778 1,800 1,751 1,780 6,500
2020/05/15 1,940 1,940 1,778 1,815 18,200
2020/05/14 2,010 2,050 1,921 1,937 15,400
2020/05/13 1,948 2,012 1,948 2,000 10,200
2020/05/12 1,934 1,980 1,933 1,978 9,400
2020/05/11 1,820 1,950 1,820 1,949 19,100
2020/05/08 1,754 1,822 1,750 1,819 7,800
2020/05/07 1,709 1,779 1,705 1,749 6,100
2020/05/01 1,790 1,790 1,676 1,709 14,200
2020/04/30 1,780 1,830 1,780 1,809 22,000
2020/04/28 1,795 1,816 1,748 1,765 15,700
2020/04/27 1,651 1,780 1,651 1,726 16,800
2020/04/24 1,760 1,780 1,677 1,683 26,700
2020/04/23 1,850 1,897 1,750 1,800 40,600
2020/04/22 1,758 1,820 1,626 1,770 99,900
2020/04/21 2,500 2,550 1,913 2,048 250,300
2020/04/20 2,357 2,357 2,274 2,357 131,200
2020/04/17 1,699 1,957 1,699 1,957 122,300
2020/04/16 1,668 1,668 1,555 1,557 12,200
2020/04/15 1,477 1,680 1,476 1,629 41,500
2020/04/14 1,383 1,450 1,355 1,450 8,700
2020/04/13 1,472 1,472 1,401 1,401 8,400
2020/04/10 1,510 1,524 1,430 1,458 12,900
2020/04/09 1,370 1,540 1,370 1,480 32,800
2020/04/08 1,266 1,365 1,266 1,365 10,700
2020/04/07 1,248 1,269 1,211 1,254 11,200
2020/04/06 1,100 1,200 1,070 1,200 5,000
2020/04/03 1,070 1,097 1,030 1,070 5,900
2020/04/02 1,120 1,121 1,070 1,070 5,500
2020/04/01 1,120 1,160 1,120 1,120 6,000
2020/03/31 1,229 1,260 1,155 1,158 6,400
2020/03/30 1,240 1,240 1,170 1,218 10,300
2020/03/27 1,360 1,365 1,226 1,240 12,800
2020/03/26 1,372 1,424 1,302 1,338 8,000
2020/03/25 1,451 1,466 1,407 1,443 13,700
2020/03/24 1,274 1,358 1,274 1,358 7,800
2020/03/23 1,301 1,329 1,220 1,256 9,800
2020/03/19 1,425 1,443 1,327 1,335 10,300
2020/03/18 1,380 1,400 1,359 1,381 12,200
2020/03/17 1,321 1,410 1,260 1,350 18,200
2020/03/16 1,450 1,450 1,379 1,411 27,900
2020/03/13 1,360 1,410 1,264 1,379 31,700
2020/03/12 1,548 1,699 1,510 1,540 21,900
2020/03/11 1,805 1,810 1,558 1,571 40,900
2020/03/10 1,540 1,789 1,410 1,725 55,600
2020/03/09 1,750 1,751 1,581 1,600 112,200
2020/03/06 2,001 2,054 1,800 1,818 101,800
2020/03/05 2,227 2,262 2,021 2,041 113,700
2020/03/04 2,050 2,252 2,000 2,177 140,600
2020/03/03 2,390 2,390 2,061 2,073 153,200
2020/03/02 2,500 2,610 2,210 2,240 115,300
2020/02/28 2,444 2,630 2,420 2,438 127,600
2020/02/27 2,955 2,969 2,487 2,634 325,300
2020/02/26 3,440 3,480 2,930 3,165 477,200
2020/02/25 3,550 3,650 3,140 3,510 1,388,200

このページの先頭へ