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
2026/10/23 1,421 1,421 1,408 1,419 3,300
2026/10/22 1,445 1,461 1,421 1,422 7,300
2026/10/21 1,427 1,450 1,427 1,445 4,200
2026/10/20 1,400 1,410 1,393 1,410 4,200
2026/10/19 1,400 1,400 1,376 1,386 3,200
2026/10/16 1,422 1,424 1,340 1,400 12,000
2026/10/15 1,416 1,559 1,413 1,434 22,000
2026/10/14 1,371 1,641 1,371 1,386 134,700
2026/10/13 1,304 1,357 1,304 1,341 3,900
2026/10/09 1,405 1,406 1,285 1,322 12,300
2026/10/08 1,446 1,446 1,396 1,396 6,100
2026/10/07 1,357 1,450 1,357 1,446 10,400
2026/10/06 1,359 1,360 1,320 1,349 6,300
2026/10/05 1,330 1,350 1,320 1,350 4,800
2026/10/02 1,312 1,320 1,309 1,320 4,100
2026/10/01 1,301 1,308 1,280 1,308 4,800
2026/09/30 1,286 1,340 1,263 1,301 13,600
2026/09/29 1,193 1,234 1,193 1,234 8,500
2026/09/28 1,192 1,193 1,175 1,193 6,400
2026/09/25 1,192 1,192 1,130 1,169 5,800
2026/09/24 1,196 1,196 1,161 1,185 6,400
2026/09/18 1,169 1,170 1,151 1,170 3,600
2026/09/17 1,147 1,165 1,127 1,150 5,300
2026/09/16 1,135 1,137 1,127 1,137 1,500
2026/09/15 1,119 1,121 1,111 1,114 3,600
2026/09/14 1,105 1,120 1,105 1,119 2,000
2026/09/11 1,118 1,119 1,103 1,105 2,700
2026/09/10 1,113 1,119 1,106 1,115 2,000
2026/09/09 1,115 1,115 1,107 1,113 2,600
2026/09/08 1,115 1,116 1,107 1,107 2,300
2026/09/07 1,116 1,116 1,107 1,107 1,100
2026/09/04 1,099 1,101 1,099 1,101 1,100
2026/09/03 1,102 1,106 1,100 1,100 1,600
2026/09/02 1,111 1,111 1,099 1,100 2,300
2026/09/01 1,103 1,110 1,096 1,099 2,700
2026/08/31 1,118 1,133 1,092 1,102 3,200
2026/08/28 1,084 1,120 1,084 1,088 4,700
2026/08/27 1,090 1,091 1,084 1,084 3,900
2026/08/26 1,099 1,099 1,084 1,090 2,700
2026/08/25 1,111 1,111 1,095 1,098 3,700
2026/08/24 1,100 1,100 1,088 1,098 6,900
2026/08/21 1,086 1,108 1,086 1,089 3,700
2026/08/20 1,093 1,100 1,082 1,086 5,300
2026/08/19 1,095 1,185 1,074 1,099 48,000
2026/08/18 1,061 1,063 1,060 1,060 1,800
2026/08/17 1,077 1,077 1,059 1,059 3,100
2026/08/14 1,055 1,060 1,048 1,051 4,000
2026/08/13 1,067 1,067 1,058 1,059 1,100
2026/08/12 1,065 1,065 1,046 1,046 4,200
2026/08/10 1,021 1,040 1,021 1,035 2,300
2026/08/07 1,019 1,035 1,019 1,021 1,000
2026/08/06 1,022 1,022 1,020 1,021 900
2026/08/05 1,014 1,026 1,014 1,022 1,100
2026/08/04 1,025 1,035 1,012 1,012 6,900
2026/08/03 1,071 1,071 1,025 1,025 8,100
2026/07/31 1,052 1,058 1,050 1,058 1,600
2026/07/30 1,036 1,059 1,033 1,059 4,800
2026/07/29 1,115 1,120 1,030 1,049 9,500
2026/07/28 1,102 1,103 1,025 1,025 18,900
2026/07/27 1,099 1,100 1,075 1,075 3,100
2026/07/24 1,071 1,072 1,055 1,072 2,300
2026/07/23 1,073 1,078 1,059 1,078 3,000
2026/07/22 1,072 1,088 1,072 1,072 3,700
2026/07/21 1,060 1,088 1,050 1,068 5,000
2026/07/17 1,089 1,089 1,019 1,030 6,500
2026/07/16 1,094 1,098 1,071 1,082 4,000
2026/07/15 1,000 1,096 1,000 1,094 12,900
2026/07/14 1,010 1,010 991 995 3,900
2026/07/13 1,005 1,005 992 995 2,000
2026/07/10 1,010 1,010 991 991 3,600
2026/07/09 990 1,010 990 1,010 2,200
2026/07/08 1,001 1,002 995 995 3,200
2026/07/07 1,014 1,014 998 998 3,100
2026/07/06 993 1,019 993 1,005 5,800
2026/07/03 983 984 970 984 3,500
2026/07/02 990 991 983 983 5,000
2026/07/01 1,008 1,008 990 990 4,800
2026/06/30 994 1,004 994 995 2,300
2026/06/29 1,027 1,027 986 998 5,100
2026/06/26 1,027 1,027 1,000 1,000 3,500
2026/06/25 1,000 1,029 995 1,027 16,200
2026/06/24 987 988 972 980 7,900
2026/06/23 971 989 971 979 6,000
2026/06/22 930 980 930 970 15,300
2026/06/19 914 916 906 916 3,400
2026/06/18 905 928 905 916 10,100
2026/06/17 892 905 889 905 10,600
2026/06/16 942 942 866 893 76,900
2026/06/15 897 897 871 897 80,000
2026/06/12 749 754 736 747 2,400
2026/06/11 755 756 731 734 1,800
2026/06/10 748 754 740 740 500
2026/06/09 742 754 739 742 800
2026/06/08 734 739 710 739 1,600
2026/06/05 757 759 734 734 2,400
2026/06/04 749 764 735 748 1,600
2026/06/03 761 761 749 749 5,100
2026/06/02 764 764 749 761 10,600
2026/06/01 766 766 710 764 6,800
2026/05/29 785 785 766 766 700
2026/05/28 773 773 746 770 1,500
2026/05/27 782 804 761 774 7,800
2026/05/26 763 769 750 767 1,500
2026/05/25 778 788 750 763 4,700
2026/05/22 768 785 750 766 4,200
2026/05/21 741 768 741 768 5,200
2026/05/20 757 758 743 756 1,400
2026/05/19 746 754 737 749 2,300
2026/05/18 716 750 716 746 5,300
2026/05/15 726 728 726 728 300
2026/05/14 723 726 715 726 900
2026/05/13 712 723 712 723 600
2026/05/12 708 708 708 708 100
2026/05/11 707 708 705 708 900
2026/05/08 707 707 707 707 400
2026/05/07 716 719 709 709 800
2026/05/01 715 715 707 709 900
2026/04/30 703 713 703 713 1,200
2026/04/28 710 710 705 706 500
2026/04/27 718 718 718 718 300
2026/04/24 716 716 708 709 1,600
2026/04/23 713 713 709 713 700
2026/04/22 715 715 709 709 200
2026/04/21 710 713 710 713 400
2026/04/20 711 711 708 708 500
2026/04/17 715 715 711 711 800
2026/04/16 732 732 700 719 8,100
2026/04/15 724 725 721 721 3,100
2026/04/14 725 731 725 731 800
2026/04/13 733 733 716 724 4,500
2026/04/10 727 727 718 727 400
2026/04/09 724 724 712 721 900
2026/04/08 721 730 721 724 400
2026/04/07 729 729 714 718 1,500
2026/04/06 729 729 725 725 1,900
2026/04/03 731 731 716 725 600
2026/03/27 755 755 755 755 100
2026/03/26 764 764 743 743 800
2026/03/25 776 776 755 768 3,700
2026/03/24 747 759 747 759 800
2026/03/23 753 756 730 730 1,500
2026/03/19 761 761 725 748 900
2026/03/18 755 763 744 763 1,500
2026/03/17 753 753 740 740 4,400
2026/03/16 755 768 738 753 1,400
2026/03/13 779 779 753 753 1,000
2026/03/12 787 787 764 764 1,400
2026/03/11 771 777 767 777 1,400
2026/03/10 752 765 745 765 2,000
2026/03/09 801 801 718 737 30,200
2026/03/06 800 807 800 801 2,900
2026/03/05 810 810 801 801 900
2026/03/04 810 810 801 801 600
2026/03/03 814 814 810 810 1,400
2026/03/02 822 822 813 813 1,400
2026/02/27 831 833 824 825 600
2026/02/26 838 838 827 831 1,100
2026/02/25 839 839 827 838 1,700
2026/02/24 822 834 822 834 1,700
2026/02/20 827 827 819 819 900
2026/02/19 825 825 822 822 800
2026/02/18 829 829 822 825 600
2026/02/17 831 833 823 829 2,800
2026/02/16 840 840 827 828 1,100
2026/02/13 840 840 831 832 800
2026/02/12 847 847 838 838 2,000
2026/02/10 845 845 839 839 2,700
2026/02/09 841 849 841 841 2,700
2026/02/06 849 851 841 841 400
2026/02/05 854 854 842 842 500
2026/02/04 844 844 843 843 200
2026/02/03 857 861 844 844 1,000
2026/02/02 857 857 845 845 1,300
2026/01/30 858 858 848 848 900
2026/01/29 858 858 841 856 3,700
2026/01/28 829 858 819 858 6,900
2026/01/27 832 832 830 830 2,600
2026/01/26 842 842 832 834 3,100
2026/01/23 843 843 828 838 7,100
2026/01/22 842 850 830 840 5,100
2026/01/21 840 850 839 839 4,800
2026/01/20 872 872 850 850 2,000
2026/01/19 902 902 830 857 25,900
2026/01/16 900 903 885 903 20,300
2026/01/15 899 903 859 889 17,400
2026/01/14 890 905 884 884 12,200
2026/01/13 906 910 885 897 9,200
2026/01/09 900 900 880 891 4,600
2026/01/08 880 900 874 896 19,700
2026/01/07 881 900 880 895 5,400
2026/01/06 880 885 865 881 3,700
2026/01/05 883 883 864 880 3,800

このページの先頭へ