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

ＡＺ－ＣＯＭ丸和ホールディングス(9090)の株価時系列情報

ＡＺ－ＣＯＭ丸和ホールディングス(9090)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
2026/09/11 882 887 870 882 543,700
2026/09/10 881 895 880 885 304,400
2026/09/09 896 906 882 884 323,900
2026/09/08 896 908 888 902 390,500
2026/09/07 889 901 886 898 406,600
2026/09/04 882 893 878 886 304,400
2026/09/03 887 895 882 882 425,700
2026/09/02 895 897 880 880 529,400
2026/09/01 900 909 895 905 441,600
2026/08/31 909 914 896 905 581,300
2026/08/28 891 911 887 909 1,144,100
2026/08/27 880 896 873 891 648,000
2026/08/26 885 888 877 881 285,900
2026/08/25 894 895 884 885 307,700
2026/08/24 888 897 883 887 377,100
2026/08/21 892 894 882 891 285,700
2026/08/20 896 899 875 891 408,500
2026/08/19 895 897 888 888 492,900
2026/08/18 875 888 865 881 307,300
2026/08/17 880 884 872 877 340,800
2026/08/14 867 880 863 880 309,500
2026/08/13 869 875 860 871 493,100
2026/08/12 848 868 837 864 384,500
2026/08/10 860 860 841 843 685,400
2026/08/07 834 868 833 845 1,030,400
2026/08/06 858 858 817 819 1,910,200
2026/08/05 888 893 875 884 611,900
2026/08/04 915 918 897 899 514,600
2026/08/03 919 927 907 920 569,900
2026/07/31 925 931 912 921 533,700
2026/07/30 945 952 927 936 431,000
2026/07/29 940 967 933 950 582,000
2026/07/28 935 942 922 934 451,700
2026/07/27 930 939 926 932 527,900
2026/07/24 915 932 907 922 755,300
2026/07/23 938 951 908 916 2,163,200
2026/07/22 872 877 847 867 241,400
2026/07/21 876 884 870 872 277,300
2026/07/17 861 878 861 871 354,000
2026/07/16 850 865 845 855 301,800
2026/07/15 865 866 842 842 214,700
2026/07/14 849 867 846 855 301,900
2026/07/13 830 847 828 843 291,500
2026/07/10 812 830 806 825 243,400
2026/07/09 811 816 806 809 200,400
2026/07/08 817 821 809 815 223,200
2026/07/07 815 820 806 813 180,600
2026/07/06 820 823 814 815 105,500
2026/07/03 812 820 807 811 150,400
2026/07/02 798 813 796 801 169,500
2026/07/01 795 800 785 788 197,900
2026/06/30 804 807 791 800 299,500
2026/06/29 785 805 777 802 310,500
2026/06/26 769 780 768 777 163,900
2026/06/25 784 784 766 766 194,900
2026/06/24 774 786 772 779 302,600
2026/06/23 770 785 764 776 246,600
2026/06/22 766 779 761 773 271,900
2026/06/19 775 781 767 771 338,300
2026/06/18 774 787 769 779 360,200
2026/06/17 775 778 765 772 226,600
2026/06/16 752 773 738 769 394,400
2026/06/15 759 764 752 756 180,100
2026/06/12 759 763 746 750 240,700
2026/06/11 755 755 739 755 226,200
2026/06/10 747 752 738 751 282,900
2026/06/09 758 764 743 747 296,100
2026/06/08 762 768 748 748 364,500
2026/06/05 766 779 756 762 239,300
2026/06/04 772 778 765 765 173,700
2026/06/03 777 780 767 779 178,400
2026/06/02 775 780 762 775 255,500
2026/06/01 795 795 773 780 314,500
2026/05/29 795 805 792 797 267,700
2026/05/28 805 807 788 791 224,300
2026/05/27 793 798 785 796 248,800
2026/05/26 792 795 763 793 646,700
2026/05/25 819 820 797 805 394,500
2026/05/22 835 835 818 823 143,800
2026/05/21 839 847 829 836 174,300
2026/05/20 850 855 821 830 261,100
2026/05/19 834 862 830 854 396,900
2026/05/18 850 850 825 830 300,300
2026/05/15 842 847 825 847 312,600
2026/05/14 825 840 820 834 421,600
2026/05/13 834 835 814 822 387,700
2026/05/12 861 862 801 835 1,323,800
2026/05/11 902 902 880 891 375,300
2026/05/08 909 911 899 907 325,500
2026/05/07 888 905 883 904 320,100
2026/05/01 886 887 877 886 248,200
2026/04/30 896 897 874 894 510,200
2026/04/28 896 905 893 905 238,400
2026/04/27 883 897 882 896 176,100
2026/04/24 888 896 884 886 110,600
2026/04/23 886 893 881 893 502,100
2026/04/22 884 893 883 889 252,000
2026/04/21 889 898 886 889 243,000
2026/04/20 894 894 881 888 266,900
2026/04/17 886 891 882 890 173,100
2026/04/16 902 908 884 888 373,900
2026/04/15 890 904 889 902 250,500
2026/04/14 892 897 876 881 218,000
2026/04/13 890 897 886 892 158,500
2026/04/10 909 911 893 893 213,400
2026/04/09 917 922 904 905 158,700
2026/04/08 926 926 917 918 203,700
2026/04/07 913 918 909 917 102,000
2026/04/06 910 914 906 913 89,700
2026/04/03 905 915 904 913 73,500
2026/03/27 900 911 899 906 159,800
2026/03/26 904 904 888 898 157,000
2026/03/25 898 911 898 904 234,900
2026/03/24 883 891 878 890 281,700
2026/03/23 884 884 863 869 315,400
2026/03/19 909 912 894 894 260,800
2026/03/18 915 915 907 915 128,200
2026/03/17 906 921 906 909 111,600
2026/03/16 911 915 904 906 126,300
2026/03/13 900 920 896 906 202,900
2026/03/12 925 925 901 903 223,000
2026/03/11 934 941 931 935 112,000
2026/03/10 934 936 927 933 155,900
2026/03/09 904 926 902 921 246,000
2026/03/06 915 932 910 932 218,800
2026/03/05 928 934 916 916 206,400
2026/03/04 930 932 904 913 414,900
2026/03/03 963 963 931 932 388,900
2026/03/02 974 974 962 966 231,100
2026/02/27 962 989 961 989 392,000
2026/02/26 957 967 954 962 143,500
2026/02/25 952 958 947 953 180,600
2026/02/24 937 953 936 947 176,800
2026/02/20 962 963 941 942 203,900
2026/02/19 965 965 954 965 119,100
2026/02/18 954 966 954 964 168,400
2026/02/17 950 956 945 948 135,500
2026/02/16 944 950 940 950 175,700
2026/02/13 951 959 934 941 260,400
2026/02/12 960 967 954 958 252,800
2026/02/10 935 969 935 965 406,200
2026/02/09 955 960 933 933 634,100
2026/02/06 969 972 955 960 445,600
2026/02/05 972 978 967 967 289,600
2026/02/04 962 972 958 964 259,100
2026/02/03 978 980 968 968 286,400
2026/02/02 990 993 972 977 349,500
2026/01/30 980 995 980 992 249,700
2026/01/29 975 983 966 983 251,500
2026/01/28 987 988 975 975 273,300
2026/01/27 993 993 984 990 224,500
2026/01/26 1,005 1,006 993 993 145,600
2026/01/23 1,010 1,017 1,005 1,013 145,100
2026/01/22 999 1,010 995 1,001 201,600
2026/01/21 1,002 1,007 993 994 238,700
2026/01/20 1,006 1,007 997 1,007 156,100
2026/01/19 1,003 1,007 999 1,002 113,400
2026/01/16 1,001 1,005 997 1,004 95,300
2026/01/15 989 1,004 989 1,004 171,700
2026/01/14 997 1,002 987 988 246,000
2026/01/13 1,013 1,015 997 998 202,400
2026/01/09 1,011 1,014 1,003 1,006 160,000
2026/01/08 1,014 1,019 1,004 1,009 112,600
2026/01/07 1,012 1,023 1,005 1,018 190,600
2026/01/06 1,005 1,016 1,005 1,016 216,700
2026/01/05 996 1,004 985 1,004 309,700
2025/12/30 1,006 1,008 987 987 334,100
2025/12/29 1,006 1,006 999 1,006 155,200
2025/12/26 1,010 1,011 999 1,005 178,900
2025/12/25 993 1,010 992 1,010 253,700
2025/12/24 1,001 1,002 985 988 265,000
2025/12/23 991 1,002 991 996 216,400
2025/12/22 1,016 1,017 988 991 382,900
2025/12/19 1,005 1,020 1,005 1,010 237,900
2025/12/18 1,004 1,017 1,002 1,005 182,900
2025/12/17 1,007 1,012 1,000 1,000 162,000
2025/12/16 1,006 1,012 1,001 1,008 178,800
2025/12/15 1,010 1,017 1,004 1,016 186,300
2025/12/12 1,010 1,011 1,000 1,000 181,600
2025/12/11 1,017 1,017 999 1,000 101,500
2025/12/10 1,007 1,017 1,004 1,014 138,600
2025/12/09 1,015 1,017 997 999 185,400
2025/12/08 1,004 1,018 1,000 1,017 242,600
2025/12/05 1,006 1,010 990 998 288,300
2025/12/04 1,007 1,018 1,006 1,018 166,000
2025/12/03 1,024 1,027 1,010 1,010 202,700
2025/12/02 1,039 1,040 1,020 1,024 139,900
2025/12/01 1,040 1,050 1,030 1,039 318,000
2025/11/28 1,016 1,040 1,016 1,040 366,400
2025/11/27 1,004 1,018 1,000 1,015 333,300
2025/11/26 1,020 1,032 1,017 1,021 325,100
2025/11/25 1,033 1,037 1,022 1,022 194,500
2025/11/21 1,015 1,043 1,010 1,034 432,500
2025/11/20 1,021 1,023 1,005 1,009 266,300
2025/11/19 1,024 1,032 1,020 1,020 171,300
2025/11/18 1,032 1,041 1,026 1,030 224,400
2025/11/17 1,032 1,034 1,020 1,027 190,100
2025/11/14 1,045 1,051 1,036 1,038 115,900
2025/11/13 1,038 1,043 1,033 1,043 100,300
2025/11/12 1,029 1,040 1,027 1,037 175,900

このページの先頭へ