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 |
|---|---|---|---|---|---|
| 2024/05/16 | 669 | 669 | 645 | 649 | 8,500 |
| 2024/05/15 | 678 | 679 | 665 | 665 | 4,400 |
| 2024/05/14 | 679 | 688 | 676 | 676 | 2,800 |
| 2024/05/13 | 690 | 690 | 666 | 679 | 7,400 |
| 2024/05/10 | 701 | 701 | 691 | 691 | 1,300 |
| 2024/05/09 | 699 | 699 | 699 | 699 | 1,200 |
| 2024/05/08 | 698 | 707 | 695 | 695 | 1,200 |
| 2024/05/07 | 701 | 726 | 700 | 700 | 900 |
| 2024/05/02 | 714 | 714 | 702 | 702 | 1,000 |
| 2024/05/01 | 702 | 704 | 692 | 704 | 1,600 |
| 2024/04/30 | 719 | 725 | 700 | 700 | 8,100 |
| 2024/04/26 | 726 | 726 | 712 | 712 | 3,200 |
| 2024/04/25 | 728 | 728 | 712 | 720 | 3,300 |
| 2024/04/24 | 718 | 730 | 718 | 718 | 5,900 |
| 2024/04/23 | 734 | 734 | 715 | 715 | 2,100 |
| 2024/04/22 | 705 | 734 | 700 | 727 | 7,600 |
| 2024/04/19 | 700 | 707 | 679 | 695 | 10,800 |
| 2024/04/18 | 678 | 713 | 672 | 705 | 5,000 |
| 2024/04/17 | 717 | 720 | 677 | 679 | 9,300 |
| 2024/04/16 | 727 | 731 | 711 | 714 | 11,600 |
| 2024/04/15 | 781 | 798 | 708 | 732 | 16,300 |
| 2024/04/12 | 779 | 787 | 776 | 776 | 5,100 |
| 2024/04/11 | 782 | 795 | 770 | 793 | 2,800 |
| 2024/04/10 | 799 | 800 | 776 | 789 | 900 |
| 2024/04/09 | 800 | 800 | 785 | 789 | 1,200 |
| 2024/04/08 | 789 | 800 | 789 | 800 | 2,400 |
| 2024/04/05 | 776 | 816 | 773 | 774 | 3,400 |
| 2024/04/04 | 821 | 821 | 791 | 791 | 4,800 |
| 2024/04/03 | 820 | 830 | 812 | 823 | 1,600 |
| 2024/04/02 | 843 | 843 | 820 | 820 | 4,100 |
| 2024/04/01 | 845 | 845 | 817 | 843 | 5,100 |
| 2024/03/29 | 842 | 850 | 813 | 845 | 5,200 |
| 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 |