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
2025/09/03 927 932 911 927 4,200
2025/09/02 908 935 907 928 1,200
2025/09/01 916 934 890 908 10,700
2025/08/29 951 951 901 911 19,500
2025/08/28 960 960 929 940 6,000
2025/08/27 960 960 950 958 1,800
2025/08/26 961 963 950 960 900
2025/08/25 963 963 944 957 3,000
2025/08/22 962 962 943 955 2,600
2025/08/21 967 967 951 956 4,000
2025/08/20 968 968 951 964 1,600
2025/08/19 966 966 953 964 1,100
2025/08/18 965 965 951 964 2,000
2025/08/15 948 957 940 955 3,200
2025/08/14 972 972 948 950 3,400
2025/08/13 970 970 956 960 1,700
2025/08/12 965 969 960 965 2,800
2025/08/08 963 965 940 960 3,500
2025/08/07 950 967 949 959 1,000
2025/08/06 969 969 950 950 2,600
2025/08/05 965 976 958 970 3,500
2025/08/04 970 979 962 970 2,900
2025/08/01 975 984 960 979 2,200
2025/07/31 979 979 953 975 900
2025/07/30 957 969 954 968 600
2025/07/29 973 973 951 955 1,900
2025/07/28 973 973 959 970 2,400
2025/07/25 980 980 960 970 3,800
2025/07/24 967 972 950 971 3,100
2025/07/23 950 961 950 958 600
2025/07/22 947 962 946 950 2,200
2025/07/18 942 954 941 949 4,600
2025/07/17 949 975 947 952 6,600
2025/07/16 960 970 953 961 1,800
2025/07/15 986 987 961 961 7,200
2025/07/14 989 989 980 988 1,400
2025/07/11 991 991 976 991 1,100
2025/07/10 997 997 985 986 2,200
2025/07/09 973 994 969 993 6,500
2025/07/08 973 973 953 969 2,300
2025/07/07 938 966 935 962 3,600
2025/07/04 957 957 935 939 2,800
2025/07/03 952 956 940 952 1,300
2025/07/02 957 957 944 944 2,000
2025/07/01 958 958 946 957 400
2025/06/30 946 960 946 952 1,700
2025/06/27 960 960 945 957 1,500
2025/06/26 961 961 940 945 2,000
2025/06/25 955 970 944 958 7,500
2025/06/24 948 948 931 941 2,500
2025/06/23 953 953 940 940 1,200
2025/06/20 975 975 941 942 5,100
2025/06/19 963 971 944 960 7,600
2025/06/18 991 991 962 963 10,600
2025/06/17 993 993 980 992 700
2025/06/16 994 994 979 993 700
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

このページの先頭へ