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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,140 | 1,144 | 1,088 | 1,088 | 223,400 |
| 2025/06/12 | 1,122 | 1,140 | 1,119 | 1,130 | 196,600 |
| 2025/06/11 | 1,110 | 1,117 | 1,096 | 1,116 | 252,800 |
| 2025/06/10 | 1,116 | 1,119 | 1,094 | 1,102 | 277,600 |
| 2025/06/09 | 1,123 | 1,147 | 1,108 | 1,120 | 269,000 |
| 2025/06/06 | 1,105 | 1,141 | 1,105 | 1,123 | 377,800 |
| 2025/06/05 | 1,072 | 1,118 | 1,072 | 1,104 | 489,300 |
| 2025/06/04 | 1,065 | 1,081 | 1,065 | 1,070 | 127,700 |
| 2025/06/03 | 1,073 | 1,074 | 1,058 | 1,068 | 127,100 |
| 2025/06/02 | 1,056 | 1,075 | 1,054 | 1,059 | 220,000 |
| 2025/05/30 | 1,061 | 1,067 | 1,038 | 1,063 | 233,300 |
| 2025/05/29 | 1,037 | 1,050 | 1,037 | 1,041 | 156,200 |
| 2025/05/28 | 1,045 | 1,059 | 1,040 | 1,040 | 263,300 |
| 2025/05/27 | 1,021 | 1,037 | 1,020 | 1,032 | 126,900 |
| 2025/05/26 | 1,019 | 1,037 | 1,019 | 1,024 | 123,800 |
| 2025/05/23 | 1,027 | 1,033 | 1,018 | 1,018 | 132,000 |
| 2025/05/22 | 1,016 | 1,031 | 1,008 | 1,023 | 203,700 |
| 2025/05/21 | 1,036 | 1,042 | 1,020 | 1,021 | 223,800 |
| 2025/05/20 | 1,059 | 1,068 | 1,036 | 1,036 | 210,800 |
| 2025/05/19 | 1,061 | 1,081 | 1,051 | 1,059 | 235,400 |
| 2025/05/16 | 1,053 | 1,088 | 1,040 | 1,058 | 353,800 |
| 2025/05/15 | 1,036 | 1,063 | 1,029 | 1,055 | 492,800 |
| 2025/05/14 | 1,072 | 1,076 | 1,032 | 1,036 | 658,800 |
| 2025/05/13 | 1,150 | 1,150 | 1,071 | 1,074 | 1,240,100 |
| 2025/05/12 | 1,320 | 1,333 | 1,307 | 1,321 | 123,300 |
| 2025/05/09 | 1,307 | 1,331 | 1,298 | 1,320 | 136,900 |
| 2025/05/08 | 1,291 | 1,307 | 1,272 | 1,306 | 108,400 |
| 2025/05/07 | 1,278 | 1,305 | 1,272 | 1,289 | 145,100 |
| 2025/05/02 | 1,301 | 1,301 | 1,266 | 1,277 | 229,300 |
| 2025/05/01 | 1,317 | 1,329 | 1,306 | 1,310 | 149,500 |
| 2025/04/30 | 1,331 | 1,333 | 1,306 | 1,320 | 167,900 |
| 2025/04/28 | 1,300 | 1,313 | 1,296 | 1,313 | 179,500 |
| 2025/04/25 | 1,275 | 1,309 | 1,274 | 1,300 | 149,000 |
| 2025/04/24 | 1,316 | 1,316 | 1,286 | 1,298 | 107,900 |
| 2025/04/23 | 1,320 | 1,330 | 1,305 | 1,311 | 200,300 |
| 2025/04/22 | 1,299 | 1,305 | 1,283 | 1,290 | 106,000 |
| 2025/04/21 | 1,267 | 1,298 | 1,258 | 1,292 | 117,800 |
| 2025/04/18 | 1,244 | 1,274 | 1,241 | 1,268 | 121,900 |
| 2025/04/17 | 1,230 | 1,243 | 1,218 | 1,237 | 100,900 |
| 2025/04/16 | 1,223 | 1,250 | 1,219 | 1,250 | 177,500 |
| 2025/04/15 | 1,228 | 1,241 | 1,217 | 1,222 | 61,400 |
| 2025/04/14 | 1,221 | 1,235 | 1,215 | 1,225 | 112,100 |
| 2025/04/11 | 1,184 | 1,215 | 1,158 | 1,208 | 180,800 |
| 2025/04/10 | 1,209 | 1,214 | 1,173 | 1,214 | 141,500 |
| 2025/04/09 | 1,132 | 1,145 | 1,120 | 1,139 | 179,800 |
| 2025/04/08 | 1,146 | 1,171 | 1,138 | 1,151 | 130,000 |
| 2025/04/07 | 1,085 | 1,147 | 1,076 | 1,116 | 290,600 |
| 2025/04/04 | 1,204 | 1,204 | 1,173 | 1,190 | 186,800 |
| 2025/04/03 | 1,197 | 1,215 | 1,178 | 1,215 | 151,500 |
| 2025/04/02 | 1,240 | 1,240 | 1,211 | 1,227 | 116,300 |
| 2025/04/01 | 1,252 | 1,253 | 1,225 | 1,225 | 132,000 |
| 2025/03/31 | 1,244 | 1,245 | 1,215 | 1,233 | 210,100 |
| 2025/03/28 | 1,261 | 1,270 | 1,239 | 1,263 | 265,400 |
| 2025/03/27 | 1,257 | 1,267 | 1,244 | 1,267 | 207,700 |
| 2025/03/26 | 1,260 | 1,260 | 1,246 | 1,257 | 144,900 |
| 2025/03/25 | 1,260 | 1,262 | 1,235 | 1,250 | 101,500 |
| 2025/03/24 | 1,255 | 1,267 | 1,241 | 1,252 | 90,200 |
| 2025/03/21 | 1,240 | 1,261 | 1,240 | 1,254 | 211,300 |
| 2025/03/19 | 1,246 | 1,256 | 1,240 | 1,249 | 142,000 |
| 2025/03/18 | 1,270 | 1,270 | 1,234 | 1,239 | 164,400 |
| 2025/03/17 | 1,224 | 1,259 | 1,224 | 1,255 | 171,000 |
| 2025/03/14 | 1,214 | 1,239 | 1,212 | 1,222 | 181,500 |
| 2025/03/13 | 1,246 | 1,246 | 1,221 | 1,222 | 185,800 |
| 2025/03/12 | 1,270 | 1,273 | 1,249 | 1,252 | 264,100 |
| 2025/03/11 | 1,232 | 1,262 | 1,229 | 1,262 | 344,600 |
| 2025/03/10 | 1,239 | 1,257 | 1,224 | 1,236 | 211,200 |
| 2025/03/07 | 1,199 | 1,240 | 1,194 | 1,233 | 208,800 |
| 2025/03/06 | 1,215 | 1,246 | 1,212 | 1,219 | 255,000 |
| 2025/03/05 | 1,230 | 1,230 | 1,196 | 1,206 | 279,400 |
| 2025/03/04 | 1,200 | 1,232 | 1,198 | 1,226 | 265,600 |
| 2025/03/03 | 1,214 | 1,231 | 1,191 | 1,213 | 208,500 |
| 2025/02/28 | 1,225 | 1,231 | 1,186 | 1,197 | 506,300 |
| 2025/02/27 | 1,186 | 1,206 | 1,186 | 1,203 | 326,200 |
| 2025/02/26 | 1,190 | 1,191 | 1,171 | 1,188 | 276,400 |
| 2025/02/25 | 1,199 | 1,223 | 1,194 | 1,205 | 244,100 |
| 2025/02/21 | 1,220 | 1,224 | 1,198 | 1,202 | 173,600 |
| 2025/02/20 | 1,220 | 1,242 | 1,214 | 1,226 | 306,900 |
| 2025/02/19 | 1,230 | 1,260 | 1,224 | 1,245 | 332,100 |
| 2025/02/18 | 1,232 | 1,240 | 1,214 | 1,226 | 262,600 |
| 2025/02/17 | 1,274 | 1,275 | 1,242 | 1,242 | 194,300 |
| 2025/02/14 | 1,283 | 1,283 | 1,249 | 1,268 | 262,200 |
| 2025/02/13 | 1,289 | 1,295 | 1,272 | 1,276 | 238,900 |
| 2025/02/12 | 1,314 | 1,314 | 1,274 | 1,281 | 311,900 |
| 2025/02/10 | 1,309 | 1,319 | 1,291 | 1,314 | 331,100 |
| 2025/02/07 | 1,335 | 1,355 | 1,317 | 1,328 | 563,800 |
| 2025/02/06 | 1,265 | 1,319 | 1,240 | 1,319 | 1,057,700 |
| 2025/02/05 | 1,150 | 1,158 | 1,140 | 1,150 | 279,400 |
| 2025/02/04 | 1,164 | 1,170 | 1,142 | 1,151 | 359,300 |
| 2025/02/03 | 1,090 | 1,117 | 1,090 | 1,114 | 304,900 |
| 2025/01/31 | 1,160 | 1,164 | 1,137 | 1,150 | 430,400 |
| 2025/01/30 | 1,113 | 1,143 | 1,113 | 1,139 | 206,700 |
| 2025/01/29 | 1,132 | 1,134 | 1,107 | 1,110 | 158,300 |
| 2025/01/28 | 1,118 | 1,133 | 1,112 | 1,132 | 286,300 |
| 2025/01/27 | 1,120 | 1,126 | 1,112 | 1,119 | 223,600 |
| 2025/01/24 | 1,114 | 1,126 | 1,103 | 1,108 | 242,800 |
| 2025/01/23 | 1,109 | 1,117 | 1,106 | 1,110 | 101,900 |
| 2025/01/22 | 1,131 | 1,136 | 1,102 | 1,109 | 153,000 |
| 2025/01/21 | 1,095 | 1,108 | 1,091 | 1,108 | 109,800 |
| 2025/01/20 | 1,072 | 1,095 | 1,066 | 1,095 | 141,200 |
| 2025/01/17 | 1,055 | 1,070 | 1,046 | 1,069 | 176,100 |
| 2025/01/16 | 1,068 | 1,080 | 1,036 | 1,046 | 230,500 |
| 2025/01/15 | 1,057 | 1,067 | 1,051 | 1,056 | 206,700 |
| 2025/01/14 | 1,090 | 1,091 | 1,045 | 1,052 | 175,600 |
| 2025/01/10 | 1,080 | 1,099 | 1,075 | 1,085 | 260,400 |
| 2025/01/09 | 1,054 | 1,065 | 1,048 | 1,065 | 215,500 |
| 2025/01/08 | 1,078 | 1,085 | 1,044 | 1,052 | 272,800 |
| 2025/01/07 | 1,113 | 1,117 | 1,087 | 1,089 | 232,300 |
| 2025/01/06 | 1,123 | 1,128 | 1,103 | 1,110 | 272,800 |
| 2024/12/30 | 1,123 | 1,123 | 1,103 | 1,110 | 142,500 |
| 2024/12/27 | 1,115 | 1,126 | 1,111 | 1,126 | 153,300 |
| 2024/12/26 | 1,087 | 1,115 | 1,087 | 1,109 | 261,200 |
| 2024/12/25 | 1,087 | 1,088 | 1,068 | 1,080 | 182,900 |
| 2024/12/24 | 1,094 | 1,098 | 1,081 | 1,087 | 155,200 |
| 2024/12/23 | 1,092 | 1,102 | 1,081 | 1,099 | 278,900 |
| 2024/12/20 | 1,110 | 1,123 | 1,087 | 1,094 | 366,600 |
| 2024/12/19 | 1,109 | 1,135 | 1,100 | 1,103 | 195,200 |
| 2024/12/18 | 1,117 | 1,138 | 1,104 | 1,119 | 249,900 |
| 2024/12/17 | 1,140 | 1,143 | 1,117 | 1,117 | 283,400 |
| 2024/12/16 | 1,144 | 1,144 | 1,109 | 1,115 | 181,400 |
| 2024/12/13 | 1,149 | 1,179 | 1,139 | 1,144 | 386,200 |
| 2024/12/12 | 1,120 | 1,149 | 1,120 | 1,149 | 381,900 |
| 2024/12/11 | 1,102 | 1,110 | 1,089 | 1,110 | 198,300 |
| 2024/12/10 | 1,117 | 1,124 | 1,086 | 1,097 | 309,000 |
| 2024/12/09 | 1,069 | 1,152 | 1,069 | 1,124 | 635,500 |
| 2024/12/06 | 1,040 | 1,069 | 1,040 | 1,069 | 227,400 |
| 2024/12/05 | 1,051 | 1,063 | 1,032 | 1,036 | 274,800 |
| 2024/12/04 | 1,041 | 1,063 | 1,032 | 1,049 | 266,500 |
| 2024/12/03 | 1,015 | 1,075 | 1,006 | 1,060 | 519,200 |
| 2024/12/02 | 1,032 | 1,032 | 998 | 1,008 | 238,000 |
| 2024/11/29 | 1,009 | 1,027 | 1,006 | 1,020 | 215,400 |
| 2024/11/28 | 1,000 | 1,013 | 999 | 1,008 | 246,700 |
| 2024/11/27 | 981 | 990 | 971 | 985 | 235,300 |
| 2024/11/26 | 1,004 | 1,015 | 982 | 988 | 256,100 |
| 2024/11/25 | 1,020 | 1,030 | 1,004 | 1,004 | 179,300 |
| 2024/11/22 | 1,032 | 1,041 | 1,012 | 1,012 | 161,600 |
| 2024/11/21 | 1,061 | 1,074 | 1,038 | 1,038 | 150,600 |
| 2024/11/20 | 1,065 | 1,075 | 1,051 | 1,070 | 182,200 |
| 2024/11/19 | 1,045 | 1,073 | 1,042 | 1,071 | 256,300 |
| 2024/11/18 | 1,030 | 1,049 | 1,027 | 1,045 | 228,700 |
| 2024/11/15 | 1,040 | 1,058 | 1,038 | 1,038 | 150,800 |
| 2024/11/14 | 1,040 | 1,042 | 1,015 | 1,033 | 200,500 |
| 2024/11/13 | 1,039 | 1,056 | 1,034 | 1,044 | 187,300 |
| 2024/11/12 | 1,060 | 1,066 | 1,044 | 1,047 | 225,500 |
| 2024/11/11 | 1,030 | 1,063 | 1,022 | 1,060 | 223,400 |
| 2024/11/08 | 1,037 | 1,049 | 1,030 | 1,044 | 284,000 |
| 2024/11/07 | 1,030 | 1,063 | 1,017 | 1,018 | 568,300 |
| 2024/11/06 | 995 | 1,035 | 963 | 1,029 | 951,100 |
| 2024/11/05 | 1,066 | 1,070 | 1,036 | 1,036 | 293,500 |
| 2024/11/01 | 1,025 | 1,038 | 1,008 | 1,036 | 225,000 |
| 2024/10/31 | 1,054 | 1,058 | 1,026 | 1,039 | 309,300 |
| 2024/10/30 | 1,016 | 1,037 | 1,010 | 1,034 | 1,208,000 |
| 2024/10/29 | 1,013 | 1,019 | 1,004 | 1,011 | 133,500 |
| 2024/10/28 | 1,000 | 1,021 | 992 | 1,010 | 138,400 |
| 2024/10/25 | 1,015 | 1,015 | 992 | 1,001 | 143,000 |
| 2024/10/24 | 1,003 | 1,012 | 994 | 1,010 | 176,500 |
| 2024/10/23 | 1,028 | 1,033 | 1,016 | 1,016 | 146,700 |
| 2024/10/22 | 1,061 | 1,064 | 1,031 | 1,031 | 133,400 |
| 2024/10/21 | 1,049 | 1,076 | 1,047 | 1,071 | 147,700 |
| 2024/10/18 | 1,058 | 1,069 | 1,047 | 1,049 | 122,100 |
| 2024/10/17 | 1,061 | 1,069 | 1,051 | 1,059 | 252,200 |
| 2024/10/16 | 1,090 | 1,097 | 1,063 | 1,063 | 196,500 |
| 2024/10/15 | 1,095 | 1,104 | 1,082 | 1,093 | 237,900 |
| 2024/10/11 | 1,092 | 1,103 | 1,086 | 1,088 | 210,400 |
| 2024/10/10 | 1,115 | 1,119 | 1,097 | 1,102 | 139,500 |
| 2024/10/09 | 1,091 | 1,112 | 1,084 | 1,112 | 172,300 |
| 2024/10/08 | 1,105 | 1,109 | 1,086 | 1,088 | 240,100 |
| 2024/10/07 | 1,138 | 1,138 | 1,109 | 1,124 | 223,400 |
| 2024/10/04 | 1,120 | 1,130 | 1,106 | 1,119 | 182,800 |
| 2024/10/03 | 1,114 | 1,134 | 1,110 | 1,113 | 229,200 |
| 2024/10/02 | 1,117 | 1,126 | 1,100 | 1,105 | 215,300 |
| 2024/10/01 | 1,147 | 1,159 | 1,123 | 1,138 | 121,700 |
| 2024/09/30 | 1,150 | 1,158 | 1,141 | 1,147 | 207,400 |
| 2024/09/27 | 1,181 | 1,189 | 1,165 | 1,170 | 174,500 |
| 2024/09/26 | 1,150 | 1,184 | 1,147 | 1,181 | 331,300 |
| 2024/09/25 | 1,134 | 1,162 | 1,128 | 1,148 | 174,600 |
| 2024/09/24 | 1,151 | 1,158 | 1,133 | 1,136 | 204,600 |
| 2024/09/20 | 1,158 | 1,229 | 1,123 | 1,160 | 1,252,900 |
| 2024/09/19 | 1,148 | 1,162 | 1,139 | 1,152 | 236,400 |
| 2024/09/18 | 1,123 | 1,144 | 1,122 | 1,140 | 246,500 |
| 2024/09/17 | 1,125 | 1,137 | 1,087 | 1,103 | 295,100 |
| 2024/09/13 | 1,132 | 1,144 | 1,121 | 1,125 | 267,700 |
| 2024/09/12 | 1,119 | 1,146 | 1,118 | 1,139 | 239,600 |
| 2024/09/11 | 1,100 | 1,106 | 1,086 | 1,092 | 201,400 |
| 2024/09/10 | 1,108 | 1,116 | 1,105 | 1,107 | 206,200 |
| 2024/09/09 | 1,100 | 1,117 | 1,095 | 1,107 | 198,100 |
| 2024/09/06 | 1,131 | 1,135 | 1,118 | 1,127 | 140,200 |
| 2024/09/05 | 1,110 | 1,137 | 1,105 | 1,120 | 219,500 |
| 2024/09/04 | 1,127 | 1,163 | 1,110 | 1,122 | 299,100 |
| 2024/09/03 | 1,106 | 1,158 | 1,106 | 1,140 | 304,100 |
| 2024/09/02 | 1,113 | 1,113 | 1,080 | 1,095 | 273,100 |
| 2024/08/30 | 1,112 | 1,128 | 1,101 | 1,108 | 379,500 |
| 2024/08/29 | 1,140 | 1,144 | 1,116 | 1,129 | 177,800 |
| 2024/08/28 | 1,124 | 1,133 | 1,108 | 1,123 | 145,100 |
| 2024/08/27 | 1,120 | 1,145 | 1,108 | 1,134 | 150,100 |
| 2024/08/26 | 1,109 | 1,116 | 1,096 | 1,108 | 225,300 |
| 2024/08/23 | 1,133 | 1,139 | 1,107 | 1,111 | 195,100 |
| 2024/08/22 | 1,122 | 1,146 | 1,117 | 1,128 | 272,900 |
| 2024/08/21 | 1,110 | 1,125 | 1,109 | 1,117 | 164,500 |
| 2024/08/20 | 1,107 | 1,125 | 1,092 | 1,120 | 216,900 |
| 2024/08/19 | 1,099 | 1,107 | 1,080 | 1,080 | 233,900 |