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 |