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
2021/12/30 683 683 673 683 1,000
2021/12/29 680 690 679 681 3,800
2021/12/28 700 700 649 656 19,700
2021/12/27 744 744 703 703 8,200
2021/12/24 784 784 745 745 4,800
2021/12/23 768 768 741 754 6,600
2021/12/22 790 790 769 771 6,300
2021/12/21 795 813 781 795 3,700
2021/12/20 810 828 793 795 2,100
2021/12/17 823 823 808 810 4,200
2021/12/16 828 828 821 827 5,100
2021/12/15 831 845 831 835 1,500
2021/12/14 873 873 831 831 1,700
2021/12/13 836 857 836 843 1,900
2021/12/10 832 838 823 823 1,400
2021/12/09 843 843 831 832 600
2021/12/08 814 871 814 850 8,600
2021/12/07 828 838 811 814 5,900
2021/12/06 898 898 851 851 1,000
2021/12/03 851 866 848 859 800
2021/12/02 836 863 829 836 1,200
2021/12/01 871 871 836 836 1,400
2021/11/30 932 932 873 878 1,700
2021/11/29 950 950 940 940 300
2021/11/26 993 993 951 951 2,300
2021/11/25 993 995 964 964 7,300
2021/11/24 956 959 940 948 2,000
2021/11/22 936 950 936 936 1,100
2021/11/19 890 952 890 943 3,900
2021/11/18 866 911 866 887 4,200
2021/11/17 857 874 857 874 400
2021/11/16 888 888 850 865 1,400
2021/11/15 854 873 851 873 1,800
2021/11/12 865 865 854 854 2,800
2021/11/11 865 866 865 865 1,000
2021/11/10 865 869 864 865 2,000
2021/11/09 893 900 874 874 1,400
2021/11/08 928 928 885 903 6,300
2021/11/05 921 921 873 903 12,400
2021/11/04 942 942 923 927 3,100
2021/11/02 958 962 937 937 1,100
2021/11/01 962 962 958 958 1,000
2021/10/29 980 980 972 977 1,200
2021/10/28 984 991 977 991 400
2021/10/27 965 979 965 979 400
2021/10/26 1,002 1,002 968 968 1,800
2021/10/25 959 977 959 960 2,900
2021/10/22 995 995 917 944 6,900
2021/10/21 1,003 1,003 990 990 500
2021/10/20 1,035 1,035 990 990 1,300
2021/10/19 1,005 1,007 1,005 1,007 200
2021/10/18 983 990 982 982 500
2021/10/15 962 987 962 982 1,300
2021/10/14 1,006 1,010 970 977 6,200
2021/10/13 1,000 1,014 1,000 1,000 1,800
2021/10/12 1,005 1,015 1,000 1,000 4,400
2021/10/11 1,004 1,004 1,004 1,004 200
2021/10/07 1,000 1,019 998 1,019 1,300
2021/10/06 1,008 1,038 1,004 1,004 1,200
2021/10/05 1,000 1,000 985 998 900
2021/10/04 1,016 1,029 1,005 1,005 2,100
2021/10/01 1,010 1,015 1,004 1,004 1,100
2021/09/30 983 1,008 983 1,008 1,700
2021/09/29 970 983 970 983 1,900
2021/09/28 1,004 1,004 924 967 6,500
2021/09/27 1,043 1,043 1,001 1,001 1,300
2021/09/24 1,034 1,035 1,010 1,013 2,600
2021/09/22 1,035 1,035 1,001 1,008 1,200
2021/09/21 999 1,006 999 1,006 1,000
2021/09/17 1,000 1,002 987 999 6,500
2021/09/16 1,027 1,027 1,020 1,020 300
2021/09/15 1,022 1,022 1,015 1,016 1,300
2021/09/13 1,021 1,024 1,021 1,024 400
2021/09/10 1,048 1,048 1,020 1,021 1,800
2021/09/09 1,021 1,021 1,021 1,021 1,000
2021/09/08 1,050 1,050 1,028 1,028 700
2021/09/07 1,036 1,036 1,020 1,020 800
2021/09/06 1,033 1,053 1,033 1,036 1,100
2021/09/03 1,043 1,043 1,024 1,032 1,400
2021/09/02 1,040 1,055 1,040 1,055 1,700
2021/09/01 1,038 1,038 1,036 1,036 700
2021/08/31 1,024 1,054 1,024 1,038 800
2021/08/26 1,056 1,056 1,013 1,045 1,500
2021/08/25 1,078 1,080 1,028 1,050 4,100
2021/08/24 1,089 1,089 1,056 1,078 2,000
2021/08/23 1,082 1,090 1,070 1,089 10,200
2021/08/20 1,076 1,079 1,050 1,077 1,700
2021/08/19 1,137 1,137 1,075 1,076 5,200
2021/08/18 1,150 1,169 1,111 1,137 2,200
2021/08/17 1,150 1,169 1,150 1,150 700
2021/08/16 1,186 1,186 1,150 1,150 400
2021/08/13 1,189 1,190 1,179 1,190 1,900
2021/08/12 1,159 1,195 1,158 1,193 2,900
2021/08/11 1,115 1,159 1,115 1,159 1,200
2021/08/10 1,120 1,139 1,111 1,112 700
2021/08/06 1,103 1,120 1,103 1,120 1,800
2021/08/05 1,120 1,120 1,102 1,102 1,200
2021/08/04 1,140 1,142 1,139 1,140 3,200
2021/08/03 1,119 1,140 1,119 1,140 1,200
2021/08/02 1,111 1,149 1,109 1,149 3,000
2021/07/30 1,132 1,161 1,100 1,125 1,400
2021/07/29 1,106 1,117 1,080 1,102 4,900
2021/07/28 1,170 1,170 1,110 1,117 2,500
2021/07/27 1,163 1,170 1,160 1,170 1,000
2021/07/26 1,198 1,198 1,159 1,163 1,400
2021/07/21 1,177 1,181 1,141 1,141 3,300
2021/07/20 1,159 1,159 1,117 1,117 900
2021/07/19 1,168 1,193 1,108 1,159 5,800
2021/07/16 1,127 1,176 1,092 1,172 13,900
2021/07/15 1,111 1,351 1,071 1,155 57,200
2021/07/14 1,072 1,072 1,050 1,051 4,700
2021/07/13 1,050 1,065 1,040 1,050 9,700
2021/07/12 1,121 1,121 967 1,031 34,700
2021/07/09 1,198 1,198 1,118 1,151 5,700
2021/07/08 1,250 1,250 1,198 1,198 4,900
2021/07/07 1,251 1,251 1,251 1,251 400
2021/07/06 1,251 1,251 1,251 1,251 200
2021/07/05 1,267 1,267 1,257 1,257 700
2021/07/02 1,251 1,267 1,251 1,267 600
2021/07/01 1,298 1,298 1,256 1,256 700
2021/06/30 1,254 1,254 1,254 1,254 1,000
2021/06/29 1,253 1,256 1,253 1,253 1,200
2021/06/28 1,298 1,298 1,256 1,256 2,200
2021/06/25 1,299 1,299 1,256 1,260 1,800
2021/06/24 1,260 1,260 1,251 1,251 1,500
2021/06/23 1,263 1,263 1,256 1,256 1,000
2021/06/22 1,261 1,267 1,261 1,267 400
2021/06/21 1,278 1,278 1,266 1,266 1,700
2021/06/18 1,297 1,297 1,279 1,279 1,100
2021/06/17 1,336 1,336 1,296 1,315 4,700
2021/06/16 1,294 1,294 1,276 1,276 4,000
2021/06/15 1,308 1,308 1,281 1,281 2,200
2021/06/14 1,300 1,341 1,280 1,311 2,100
2021/06/11 1,323 1,323 1,300 1,310 1,900
2021/06/10 1,299 1,299 1,299 1,299 200
2021/06/09 1,310 1,344 1,291 1,299 3,400
2021/06/08 1,305 1,307 1,304 1,307 300
2021/06/07 1,292 1,305 1,292 1,305 300
2021/06/03 1,289 1,290 1,271 1,290 3,300
2021/06/02 1,301 1,310 1,292 1,292 1,500
2021/06/01 1,301 1,301 1,301 1,301 300
2021/05/31 1,301 1,301 1,301 1,301 700
2021/05/28 1,321 1,321 1,300 1,311 4,100
2021/05/27 1,323 1,323 1,312 1,312 400
2021/05/26 1,351 1,351 1,344 1,344 400
2021/05/25 1,372 1,372 1,321 1,321 2,600
2021/05/24 1,350 1,350 1,312 1,312 1,700
2021/05/21 1,344 1,354 1,330 1,350 900
2021/05/20 1,316 1,347 1,316 1,328 900
2021/05/19 1,368 1,368 1,322 1,322 2,500
2021/05/18 1,325 1,360 1,325 1,338 400
2021/05/17 1,358 1,358 1,325 1,325 1,000
2021/05/14 1,331 1,388 1,323 1,388 1,300
2021/05/13 1,353 1,362 1,336 1,336 1,700
2021/05/12 1,371 1,371 1,353 1,353 800
2021/05/11 1,382 1,399 1,371 1,371 1,600
2021/05/10 1,391 1,400 1,385 1,385 2,100
2021/05/07 1,360 1,392 1,360 1,392 2,000
2021/05/06 1,340 1,341 1,340 1,341 200
2021/04/30 1,365 1,380 1,319 1,340 5,500
2021/04/28 1,365 1,365 1,365 1,365 1,000
2021/04/27 1,368 1,380 1,364 1,380 600
2021/04/26 1,386 1,386 1,358 1,358 1,500
2021/04/23 1,401 1,401 1,366 1,366 1,700
2021/04/22 1,380 1,380 1,361 1,380 1,500
2021/04/21 1,376 1,381 1,361 1,380 12,500
2021/04/20 1,402 1,402 1,380 1,380 300
2021/04/19 1,383 1,403 1,380 1,380 2,600
2021/04/16 1,386 1,400 1,386 1,386 1,600
2021/04/15 1,390 1,403 1,390 1,402 2,100
2021/04/14 1,396 1,404 1,381 1,392 4,600
2021/04/13 1,413 1,450 1,413 1,414 3,300
2021/04/12 1,423 1,423 1,407 1,422 1,200
2021/04/09 1,401 1,433 1,400 1,428 2,800
2021/04/08 1,451 1,451 1,410 1,410 1,400
2021/04/07 1,428 1,429 1,426 1,426 700
2021/04/06 1,470 1,471 1,430 1,430 8,600
2021/04/05 1,439 1,481 1,437 1,462 9,300
2021/04/02 1,429 1,429 1,401 1,408 4,800
2021/04/01 1,430 1,430 1,427 1,430 900
2021/03/31 1,411 1,439 1,410 1,430 3,400
2021/03/30 1,410 1,417 1,406 1,416 4,800
2021/03/29 1,423 1,423 1,403 1,403 2,500
2021/03/26 1,439 1,439 1,409 1,422 4,500
2021/03/25 1,428 1,510 1,408 1,414 18,700
2021/03/24 1,391 1,399 1,381 1,399 7,200
2021/03/23 1,395 1,396 1,394 1,394 1,000
2021/03/22 1,396 1,397 1,389 1,392 2,400
2021/03/19 1,386 1,397 1,385 1,389 2,000
2021/03/18 1,383 1,393 1,383 1,393 2,000
2021/03/17 1,390 1,390 1,383 1,383 1,900
2021/03/16 1,391 1,391 1,386 1,386 1,200
2021/03/15 1,384 1,390 1,384 1,390 400
2021/03/12 1,380 1,400 1,380 1,383 2,800
2021/03/11 1,384 1,390 1,384 1,384 1,100
2021/03/10 1,381 1,402 1,380 1,380 3,400
2021/03/09 1,388 1,399 1,381 1,381 1,900
2021/03/08 1,401 1,401 1,395 1,398 1,000
2021/03/05 1,379 1,399 1,374 1,381 1,600
2021/03/04 1,391 1,399 1,363 1,373 4,500
2021/03/03 1,393 1,407 1,393 1,402 1,600
2021/03/02 1,382 1,410 1,382 1,397 5,400
2021/03/01 1,380 1,397 1,373 1,382 1,300
2021/02/26 1,398 1,398 1,377 1,380 1,000
2021/02/25 1,399 1,406 1,380 1,380 10,300
2021/02/24 1,371 1,389 1,371 1,374 1,900
2021/02/22 1,375 1,375 1,363 1,370 7,000
2021/02/19 1,385 1,398 1,364 1,368 7,100
2021/02/18 1,394 1,404 1,380 1,402 7,600
2021/02/17 1,390 1,394 1,382 1,394 3,500
2021/02/16 1,384 1,404 1,380 1,383 7,900
2021/02/15 1,404 1,411 1,383 1,384 12,000
2021/02/12 1,398 1,398 1,384 1,395 5,400
2021/02/10 1,387 1,404 1,373 1,398 13,000
2021/02/09 1,372 1,383 1,361 1,380 10,600
2021/02/08 1,341 1,358 1,335 1,344 2,100
2021/02/05 1,353 1,353 1,321 1,342 2,500
2021/02/04 1,327 1,358 1,327 1,353 4,500
2021/02/03 1,315 1,328 1,315 1,325 2,600
2021/02/02 1,310 1,326 1,310 1,315 1,000
2021/02/01 1,322 1,330 1,300 1,310 4,500
2021/01/29 1,336 1,342 1,310 1,322 13,200
2021/01/28 1,353 1,365 1,336 1,349 5,000
2021/01/27 1,372 1,372 1,360 1,360 3,500
2021/01/26 1,374 1,377 1,360 1,368 7,300
2021/01/25 1,373 1,385 1,370 1,374 8,900
2021/01/22 1,372 1,395 1,371 1,371 77,100
2021/01/21 1,396 1,420 1,396 1,410 20,600
2021/01/20 1,406 1,420 1,403 1,409 3,800
2021/01/19 1,411 1,441 1,402 1,405 9,500
2021/01/18 1,409 1,444 1,409 1,439 7,600
2021/01/15 1,500 1,500 1,311 1,380 44,600
2021/01/14 1,627 1,627 1,576 1,576 3,700
2021/01/13 1,634 1,651 1,603 1,635 4,400
2021/01/12 1,549 1,665 1,530 1,594 7,700
2021/01/08 1,525 1,531 1,512 1,528 2,500
2021/01/07 1,541 1,571 1,522 1,530 3,000
2021/01/06 1,500 1,573 1,500 1,550 8,800
2021/01/05 1,523 1,534 1,502 1,504 2,500
2021/01/04 1,510 1,538 1,498 1,535 6,900

このページの先頭へ