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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |