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
2016/12/30 2,914 2,945 2,877 2,894 26,100
2016/12/29 2,922 2,922 2,858 2,914 36,900
2016/12/28 2,882 2,977 2,867 2,932 30,600
2016/12/27 2,897 2,900 2,871 2,887 17,900
2016/12/26 2,926 2,926 2,885 2,897 12,400
2016/12/22 2,892 2,900 2,861 2,894 10,700
2016/12/21 2,941 2,941 2,892 2,908 15,500
2016/12/20 2,882 2,942 2,877 2,939 26,700
2016/12/19 2,871 2,912 2,871 2,908 15,500
2016/12/16 2,911 2,938 2,897 2,915 20,600
2016/12/15 2,881 2,925 2,875 2,911 20,200
2016/12/14 2,950 2,962 2,879 2,880 27,900
2016/12/13 2,859 2,939 2,840 2,927 28,000
2016/12/12 2,841 2,875 2,831 2,859 17,300
2016/12/09 2,799 2,860 2,799 2,857 19,600
2016/12/08 2,853 2,873 2,789 2,822 26,400
2016/12/07 2,803 2,834 2,801 2,828 23,500
2016/12/06 2,850 2,873 2,815 2,828 31,200
2016/12/05 2,851 2,874 2,834 2,860 21,600
2016/12/02 2,940 2,952 2,861 2,889 37,100
2016/12/01 2,972 2,994 2,908 2,941 51,500
2016/11/30 2,917 2,986 2,917 2,960 45,900
2016/11/29 2,890 2,912 2,885 2,911 16,200
2016/11/28 2,869 2,930 2,869 2,915 27,900
2016/11/25 2,945 2,952 2,872 2,913 52,600
2016/11/24 3,000 3,000 2,939 2,954 63,800
2016/11/22 2,988 3,015 2,976 3,005 18,100
2016/11/21 3,020 3,035 2,980 2,990 21,700
2016/11/18 3,010 3,020 2,976 3,005 28,000
2016/11/17 3,005 3,025 2,968 3,000 38,100
2016/11/16 3,020 3,150 3,000 3,045 108,300
2016/11/15 3,020 3,020 2,919 2,924 28,000
2016/11/14 2,914 3,040 2,914 3,020 71,300
2016/11/11 2,946 2,956 2,850 2,864 45,800
2016/11/10 2,929 3,020 2,929 2,966 59,400
2016/11/09 2,995 2,999 2,752 2,857 98,800
2016/11/08 2,972 3,020 2,934 2,998 72,900
2016/11/07 2,740 3,015 2,719 2,993 206,000
2016/11/04 2,514 2,800 2,500 2,773 218,800
2016/11/02 2,470 2,495 2,450 2,464 59,600
2016/11/01 2,525 2,531 2,500 2,525 33,000
2016/10/31 2,537 2,555 2,510 2,525 32,200
2016/10/28 2,471 2,547 2,471 2,537 84,900
2016/10/27 2,468 2,489 2,457 2,471 31,300
2016/10/26 2,452 2,504 2,447 2,500 37,200
2016/10/25 2,510 2,513 2,450 2,487 39,000
2016/10/24 2,521 2,568 2,501 2,510 29,000
2016/10/21 2,650 2,700 2,501 2,514 86,100
2016/10/20 2,481 2,655 2,480 2,653 89,900
2016/10/19 2,390 2,479 2,390 2,474 51,500
2016/10/18 2,386 2,393 2,375 2,385 27,700
2016/10/17 2,400 2,406 2,386 2,404 27,100
2016/10/14 2,371 2,414 2,371 2,403 39,300
2016/10/13 2,400 2,419 2,400 2,404 20,800
2016/10/12 2,430 2,440 2,392 2,397 37,900
2016/10/11 2,452 2,480 2,429 2,446 31,900
2016/10/07 2,430 2,483 2,422 2,481 42,400
2016/10/06 2,402 2,460 2,402 2,446 36,900
2016/10/05 2,407 2,424 2,397 2,402 23,500
2016/10/04 2,400 2,423 2,391 2,407 27,500
2016/10/03 2,380 2,438 2,373 2,397 40,900
2016/09/30 2,423 2,423 2,363 2,379 34,400
2016/09/29 2,368 2,435 2,368 2,423 39,400
2016/09/28 2,362 2,377 2,350 2,368 14,300
2016/09/27 2,350 2,390 2,325 2,389 27,700
2016/09/26 2,390 2,397 2,360 2,362 15,600
2016/09/23 2,350 2,379 2,324 2,375 22,400
2016/09/21 2,296 2,343 2,279 2,339 16,900
2016/09/20 2,308 2,329 2,271 2,296 30,300
2016/09/16 2,281 2,311 2,271 2,308 21,100
2016/09/15 2,302 2,307 2,257 2,264 23,800
2016/09/14 2,294 2,333 2,280 2,302 32,900
2016/09/13 2,308 2,308 2,279 2,294 28,000
2016/09/12 2,282 2,329 2,282 2,303 24,700
2016/09/09 2,297 2,316 2,278 2,289 13,900
2016/09/08 2,296 2,333 2,267 2,301 29,700
2016/09/07 2,280 2,318 2,265 2,313 36,700
2016/09/06 2,230 2,288 2,230 2,280 25,200
2016/09/05 2,302 2,308 2,245 2,260 29,400
2016/09/02 2,210 2,273 2,210 2,252 34,000
2016/09/01 2,147 2,225 2,146 2,222 37,100
2016/08/31 2,203 2,203 2,100 2,146 130,900
2016/08/30 2,300 2,310 2,185 2,203 104,900
2016/08/29 2,435 2,440 2,334 2,339 59,800
2016/08/26 2,403 2,445 2,356 2,435 50,700
2016/08/25 2,398 2,418 2,378 2,403 22,600
2016/08/24 2,412 2,450 2,404 2,429 22,100
2016/08/23 2,362 2,433 2,362 2,412 44,700
2016/08/22 2,313 2,409 2,313 2,398 57,500
2016/08/19 2,310 2,345 2,280 2,313 61,900
2016/08/18 2,311 2,348 2,303 2,312 36,600
2016/08/17 2,379 2,398 2,310 2,323 48,200
2016/08/16 2,450 2,450 2,380 2,389 36,600
2016/08/15 2,420 2,450 2,380 2,450 38,200
2016/08/12 2,406 2,429 2,380 2,427 35,900
2016/08/10 2,454 2,454 2,385 2,388 40,600
2016/08/09 2,445 2,453 2,363 2,451 52,100
2016/08/08 2,501 2,506 2,344 2,429 95,900
2016/08/05 2,447 2,535 2,447 2,523 101,700
2016/08/04 2,448 2,525 2,403 2,439 148,100
2016/08/03 2,650 2,650 2,450 2,467 274,800
2016/08/02 2,998 3,010 2,940 2,950 51,400
2016/08/01 2,950 2,998 2,950 2,998 38,700
2016/07/29 2,860 2,956 2,828 2,950 48,800
2016/07/28 2,890 2,910 2,847 2,854 43,600
2016/07/27 2,927 2,950 2,875 2,903 60,600
2016/07/26 2,908 2,967 2,905 2,948 23,300
2016/07/25 2,926 2,945 2,902 2,908 32,000
2016/07/22 2,940 3,000 2,925 2,950 16,100
2016/07/21 3,060 3,060 2,940 2,952 38,400
2016/07/20 2,983 3,060 2,963 3,050 21,300
2016/07/19 2,985 3,015 2,972 3,010 18,500
2016/07/15 3,015 3,030 2,930 2,957 51,500
2016/07/14 3,015 3,065 3,015 3,015 17,100
2016/07/13 3,145 3,165 3,025 3,040 34,700
2016/07/12 3,125 3,180 3,100 3,105 29,800
2016/07/11 3,055 3,110 3,040 3,095 20,500
2016/07/08 3,040 3,040 2,995 3,010 37,100
2016/07/07 3,085 3,110 3,025 3,075 45,500
2016/07/06 3,040 3,075 2,991 3,060 52,600
2016/07/05 3,195 3,195 3,100 3,115 30,100
2016/07/04 3,160 3,225 3,160 3,200 39,900
2016/07/01 3,150 3,160 3,110 3,155 32,300
2016/06/30 3,065 3,145 3,065 3,100 35,300
2016/06/29 3,140 3,160 3,040 3,060 50,400
2016/06/28 2,968 3,110 2,907 3,070 58,900
2016/06/27 2,930 3,100 2,930 3,015 46,200
2016/06/24 3,080 3,130 2,818 2,940 85,400
2016/06/23 3,025 3,075 2,988 3,045 31,300
2016/06/22 3,115 3,115 2,985 3,050 50,300
2016/06/21 3,180 3,210 3,100 3,140 22,900
2016/06/20 3,025 3,200 3,015 3,185 63,100
2016/06/17 3,025 3,060 2,918 2,935 51,500
2016/06/16 3,010 3,100 2,999 3,025 62,800
2016/06/15 3,000 3,045 2,952 3,010 39,200
2016/06/14 3,160 3,190 3,010 3,030 55,700
2016/06/13 3,200 3,275 3,130 3,170 63,700
2016/06/10 3,265 3,300 3,190 3,235 141,700
2016/06/09 3,020 3,145 3,020 3,110 155,200
2016/06/08 2,833 3,005 2,830 2,992 217,500
2016/06/07 2,790 2,790 2,722 2,728 14,800
2016/06/06 2,751 2,760 2,713 2,752 21,300
2016/06/03 2,680 2,807 2,680 2,797 55,600
2016/06/02 2,715 2,743 2,681 2,685 35,900
2016/06/01 2,814 2,814 2,740 2,762 46,800
2016/05/31 2,857 2,874 2,816 2,842 26,400
2016/05/30 2,790 2,870 2,789 2,857 18,100
2016/05/27 2,835 2,870 2,761 2,790 40,400
2016/05/26 2,863 2,900 2,818 2,858 33,900
2016/05/25 2,910 2,911 2,839 2,863 28,200
2016/05/24 2,949 2,949 2,870 2,879 20,600
2016/05/23 2,933 2,965 2,918 2,946 32,700
2016/05/20 2,889 2,917 2,887 2,906 26,700
2016/05/19 2,942 2,985 2,895 2,930 23,800
2016/05/18 2,890 2,972 2,882 2,947 30,700
2016/05/17 2,865 2,928 2,864 2,899 32,300
2016/05/16 3,020 3,065 2,901 2,913 57,800
2016/05/13 2,940 3,035 2,922 3,030 170,600
2016/05/12 2,800 2,807 2,730 2,785 28,100
2016/05/11 2,800 2,847 2,764 2,778 36,500
2016/05/10 2,776 2,805 2,767 2,796 29,900
2016/05/09 2,766 2,798 2,732 2,785 20,600
2016/05/06 2,701 2,734 2,681 2,716 23,300
2016/05/02 2,801 2,801 2,656 2,679 42,200
2016/04/28 2,707 2,882 2,684 2,806 138,400
2016/04/27 2,700 2,743 2,651 2,707 106,300
2016/04/26 2,683 2,708 2,611 2,701 66,400
2016/04/25 2,680 2,710 2,631 2,692 37,300
2016/04/22 2,700 2,721 2,632 2,684 48,300
2016/04/21 2,691 2,764 2,690 2,714 73,200
2016/04/20 2,689 2,693 2,622 2,641 35,600
2016/04/19 2,600 2,715 2,600 2,659 53,500
2016/04/18 2,514 2,594 2,502 2,556 34,800
2016/04/15 2,610 2,665 2,562 2,566 64,500
2016/04/14 2,579 2,648 2,571 2,646 73,900
2016/04/13 2,538 2,558 2,508 2,544 36,900
2016/04/12 2,531 2,557 2,496 2,538 33,500
2016/04/11 2,524 2,555 2,461 2,532 37,200
2016/04/08 2,474 2,544 2,452 2,505 47,600
2016/04/07 2,514 2,592 2,498 2,546 52,500
2016/04/06 2,490 2,543 2,440 2,528 38,400
2016/04/05 2,550 2,559 2,441 2,469 52,300
2016/04/04 2,499 2,588 2,486 2,574 42,500
2016/04/01 2,582 2,584 2,480 2,504 49,900
2016/03/31 2,562 2,605 2,550 2,582 38,500
2016/03/30 2,584 2,615 2,557 2,560 54,000
2016/03/29 2,543 2,605 2,536 2,587 32,000
2016/03/28 2,598 2,613 2,534 2,575 40,000
2016/03/25 2,550 2,618 2,544 2,590 58,200
2016/03/24 2,535 2,600 2,535 2,576 107,700
2016/03/23 2,470 2,497 2,431 2,497 111,300
2016/03/22 2,320 2,374 2,320 2,355 15,600
2016/03/18 2,336 2,358 2,281 2,303 15,700
2016/03/17 2,400 2,403 2,311 2,344 23,000
2016/03/16 2,413 2,420 2,377 2,380 20,000
2016/03/15 2,393 2,425 2,391 2,410 35,100
2016/03/14 2,349 2,424 2,335 2,386 57,600
2016/03/11 2,259 2,338 2,238 2,305 64,200
2016/03/10 2,195 2,279 2,195 2,259 53,000
2016/03/09 2,227 2,227 2,166 2,175 38,300
2016/03/08 2,260 2,283 2,187 2,246 58,500
2016/03/07 2,270 2,320 2,252 2,297 46,000
2016/03/04 2,286 2,322 2,270 2,305 28,800
2016/03/03 2,313 2,320 2,262 2,319 36,700
2016/03/02 2,300 2,328 2,276 2,313 41,400
2016/03/01 2,260 2,296 2,231 2,281 41,300
2016/02/29 2,269 2,298 2,256 2,260 50,900
2016/02/26 2,221 2,274 2,221 2,223 53,100
2016/02/25 2,189 2,238 2,181 2,218 40,600
2016/02/24 2,137 2,196 2,128 2,178 27,400
2016/02/23 2,185 2,226 2,163 2,187 80,800
2016/02/22 2,049 2,184 2,028 2,169 75,200
2016/02/19 1,992 2,061 1,990 2,041 34,800
2016/02/18 2,050 2,069 1,985 2,042 78,600
2016/02/17 1,920 2,033 1,920 1,974 95,500
2016/02/16 1,970 1,999 1,925 1,927 94,200
2016/02/15 2,016 2,047 1,922 1,964 98,600
2016/02/12 1,947 1,966 1,851 1,896 105,000
2016/02/10 2,146 2,199 2,001 2,073 120,200
2016/02/09 2,150 2,166 2,081 2,096 87,600
2016/02/08 2,126 2,235 2,100 2,209 80,400
2016/02/05 2,180 2,189 2,131 2,187 80,100
2016/02/04 2,368 2,387 2,180 2,222 142,000
2016/02/03 2,486 2,499 2,400 2,418 124,600
2016/02/02 2,455 2,493 2,440 2,486 70,100
2016/02/01 2,382 2,446 2,355 2,440 73,900
2016/01/29 2,278 2,343 2,245 2,332 46,300
2016/01/28 2,262 2,311 2,234 2,278 20,400
2016/01/27 2,320 2,320 2,232 2,262 23,500
2016/01/26 2,256 2,311 2,210 2,226 36,100
2016/01/25 2,315 2,333 2,250 2,317 48,900
2016/01/22 2,158 2,223 2,092 2,222 50,100
2016/01/21 2,090 2,185 2,050 2,053 41,900
2016/01/20 2,205 2,256 2,100 2,119 53,500
2016/01/19 2,202 2,236 2,184 2,216 15,700
2016/01/18 2,121 2,257 2,121 2,220 48,300
2016/01/15 2,292 2,325 2,196 2,210 47,200
2016/01/14 2,203 2,269 2,172 2,242 69,300
2016/01/13 2,240 2,330 2,216 2,325 48,900
2016/01/12 2,233 2,245 2,122 2,144 74,200
2016/01/08 2,239 2,305 2,228 2,259 30,800
2016/01/07 2,262 2,309 2,241 2,275 44,700
2016/01/06 2,340 2,376 2,284 2,297 38,100
2016/01/05 2,439 2,439 2,350 2,365 41,700
2016/01/04 2,431 2,471 2,431 2,439 77,100

このページの先頭へ