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
2023/12/29 1,535 1,539 1,508 1,529 384,400
2023/12/28 1,531 1,546 1,525 1,541 601,000
2023/12/27 1,512 1,543 1,508 1,536 942,800
2023/12/26 1,510 1,518 1,494 1,497 415,400
2023/12/25 1,510 1,527 1,484 1,487 516,600
2023/12/22 1,485 1,510 1,473 1,505 707,000
2023/12/21 1,463 1,477 1,448 1,475 426,800
2023/12/20 1,473 1,494 1,468 1,481 373,200
2023/12/19 1,470 1,511 1,463 1,489 756,400
2023/12/18 1,444 1,473 1,432 1,467 607,000
2023/12/15 1,497 1,517 1,420 1,448 1,316,100
2023/12/14 1,459 1,466 1,417 1,437 1,058,000
2023/12/13 1,447 1,448 1,382 1,400 1,333,800
2023/12/12 1,492 1,505 1,412 1,417 1,642,500
2023/12/11 1,472 1,489 1,463 1,479 863,700
2023/12/08 1,466 1,476 1,441 1,472 1,342,200
2023/12/07 1,483 1,487 1,452 1,469 5,112,200
2023/12/06 1,458 1,507 1,451 1,488 1,453,000
2023/12/05 1,507 1,510 1,472 1,473 1,022,500
2023/12/04 1,474 1,505 1,456 1,497 1,148,100
2023/12/01 1,504 1,506 1,489 1,489 2,779,800
2023/11/30 1,530 1,530 1,496 1,501 3,555,500
2023/11/29 1,603 1,629 1,535 1,536 3,624,200
2023/11/28 1,682 1,705 1,641 1,645 1,138,800
2023/11/27 1,726 1,748 1,694 1,696 737,400
2023/11/24 1,740 1,772 1,738 1,751 875,200
2023/11/22 1,706 1,751 1,706 1,737 864,300
2023/11/21 1,765 1,807 1,714 1,723 1,491,100
2023/11/20 1,995 2,006 1,940 1,940 75,300
2023/11/17 1,959 1,983 1,943 1,983 76,200
2023/11/16 2,006 2,010 1,968 1,968 72,500
2023/11/15 2,012 2,030 1,982 2,020 120,400
2023/11/14 2,006 2,044 2,001 2,011 78,500
2023/11/13 2,010 2,023 1,983 2,010 80,000
2023/11/10 1,965 1,998 1,958 1,995 154,000
2023/11/09 1,959 1,965 1,925 1,954 119,700
2023/11/08 1,938 1,988 1,931 1,956 280,700
2023/11/07 2,080 2,081 1,927 1,938 931,700
2023/11/06 2,100 2,100 2,055 2,079 198,300
2023/11/02 2,072 2,101 2,054 2,067 118,800
2023/11/01 2,160 2,170 2,058 2,060 216,400
2023/10/31 2,071 2,071 2,035 2,060 117,300
2023/10/30 2,053 2,077 2,028 2,036 89,400
2023/10/27 2,029 2,077 2,023 2,077 114,000
2023/10/26 2,009 2,042 2,007 2,040 81,100
2023/10/25 2,028 2,049 2,017 2,025 72,200
2023/10/24 2,005 2,030 1,973 2,028 128,300
2023/10/23 2,018 2,032 2,011 2,024 63,300
2023/10/20 2,034 2,054 2,031 2,034 49,800
2023/10/19 2,020 2,065 2,020 2,044 113,800
2023/10/18 2,050 2,058 2,027 2,052 94,800
2023/10/17 2,054 2,092 2,045 2,048 73,700
2023/10/16 2,035 2,058 2,030 2,047 62,700
2023/10/13 2,054 2,055 2,024 2,036 75,700
2023/10/12 2,001 2,083 2,001 2,077 102,400
2023/10/11 2,067 2,077 1,998 1,998 232,000
2023/10/10 2,060 2,098 2,057 2,085 97,100
2023/10/06 2,073 2,093 2,060 2,080 99,400
2023/10/05 2,077 2,095 2,054 2,088 102,400
2023/10/04 2,060 2,070 2,037 2,060 228,000
2023/10/03 2,096 2,110 2,085 2,090 86,200
2023/10/02 2,145 2,148 2,080 2,095 143,100
2023/09/29 2,128 2,148 2,106 2,128 101,500
2023/09/28 2,107 2,135 2,102 2,128 78,500
2023/09/27 2,106 2,149 2,101 2,147 106,700
2023/09/26 2,153 2,167 2,120 2,125 83,300
2023/09/25 2,120 2,161 2,113 2,152 89,400
2023/09/22 2,059 2,127 2,054 2,120 95,500
2023/09/21 2,095 2,101 2,055 2,076 119,900
2023/09/20 2,121 2,126 2,109 2,113 91,200
2023/09/19 2,162 2,167 2,133 2,144 115,900
2023/09/15 2,144 2,198 2,130 2,191 150,300
2023/09/14 2,126 2,155 2,107 2,149 62,800
2023/09/13 2,115 2,124 2,101 2,113 98,500
2023/09/12 2,139 2,143 2,105 2,128 103,100
2023/09/11 2,204 2,215 2,130 2,140 158,900
2023/09/08 2,231 2,240 2,186 2,191 103,100
2023/09/07 2,233 2,268 2,218 2,247 109,800
2023/09/06 2,267 2,287 2,227 2,233 133,100
2023/09/05 2,290 2,309 2,275 2,296 104,300
2023/09/04 2,275 2,293 2,265 2,290 82,800
2023/09/01 2,275 2,289 2,245 2,270 88,600
2023/08/31 2,221 2,292 2,218 2,271 216,000
2023/08/30 2,222 2,230 2,197 2,204 121,800
2023/08/29 2,289 2,292 2,172 2,210 256,700
2023/08/28 2,256 2,293 2,232 2,271 197,600
2023/08/25 2,236 2,250 2,220 2,242 93,900
2023/08/24 2,220 2,263 2,220 2,244 115,700
2023/08/23 2,182 2,229 2,182 2,229 143,500
2023/08/22 2,191 2,212 2,176 2,205 76,900
2023/08/21 2,161 2,199 2,161 2,184 64,900
2023/08/18 2,160 2,166 2,129 2,160 88,100
2023/08/17 2,185 2,191 2,138 2,185 83,200
2023/08/16 2,166 2,196 2,151 2,185 74,000
2023/08/15 2,217 2,217 2,178 2,180 81,400
2023/08/14 2,191 2,237 2,189 2,214 125,700
2023/08/10 2,157 2,172 2,126 2,165 113,500
2023/08/09 2,175 2,185 2,130 2,154 128,800
2023/08/08 2,221 2,221 2,184 2,198 156,300
2023/08/07 2,189 2,224 2,187 2,215 346,400
2023/08/04 2,126 2,206 2,126 2,196 401,700
2023/08/03 2,081 2,169 2,031 2,126 1,028,300
2023/08/02 1,916 1,925 1,895 1,911 211,900
2023/08/01 1,958 1,958 1,907 1,945 109,800
2023/07/31 2,025 2,028 1,941 1,953 185,100
2023/07/28 1,941 1,996 1,935 1,993 107,800
2023/07/27 1,947 1,963 1,938 1,961 42,500
2023/07/26 1,958 1,970 1,938 1,962 49,100
2023/07/25 1,946 1,965 1,945 1,965 68,000
2023/07/24 1,980 1,984 1,947 1,966 44,100
2023/07/21 1,952 1,964 1,932 1,959 71,600
2023/07/20 1,982 2,002 1,956 1,956 77,500
2023/07/19 2,001 2,024 1,968 1,982 84,100
2023/07/18 1,980 2,016 1,980 1,998 90,300
2023/07/14 2,019 2,019 1,963 1,967 81,000
2023/07/13 1,985 2,007 1,970 2,005 82,400
2023/07/12 2,034 2,034 1,978 1,978 124,400
2023/07/11 2,021 2,036 2,013 2,020 58,900
2023/07/10 2,045 2,045 2,015 2,016 91,600
2023/07/07 2,078 2,078 2,024 2,029 107,900
2023/07/06 2,047 2,091 2,032 2,078 148,200
2023/07/05 2,060 2,090 2,054 2,065 139,500
2023/07/04 2,026 2,100 2,026 2,060 281,400
2023/07/03 1,943 2,021 1,943 2,013 227,900
2023/06/30 1,958 1,960 1,926 1,931 150,200
2023/06/29 1,986 1,988 1,938 1,965 99,100
2023/06/28 1,963 1,985 1,963 1,985 103,700
2023/06/27 1,957 1,958 1,919 1,950 120,900
2023/06/26 1,955 1,971 1,935 1,960 93,000
2023/06/23 1,989 1,991 1,947 1,961 103,300
2023/06/22 1,994 2,001 1,975 1,982 105,900
2023/06/21 1,945 1,990 1,939 1,982 128,200
2023/06/20 1,932 1,952 1,912 1,952 138,300
2023/06/19 1,953 1,968 1,926 1,957 108,800
2023/06/16 1,963 1,965 1,916 1,941 254,100
2023/06/15 1,999 2,002 1,963 1,988 161,300
2023/06/14 2,043 2,043 1,982 2,005 280,500
2023/06/13 2,050 2,080 2,046 2,065 118,800
2023/06/12 2,048 2,048 2,011 2,044 118,300
2023/06/09 2,037 2,075 2,032 2,050 112,400
2023/06/08 2,036 2,062 1,999 2,025 149,100
2023/06/07 2,097 2,121 2,065 2,070 114,900
2023/06/06 2,066 2,101 2,051 2,087 111,600
2023/06/05 2,130 2,131 2,087 2,094 155,700
2023/06/02 2,080 2,117 2,070 2,104 102,200
2023/06/01 2,057 2,088 2,054 2,065 106,100
2023/05/31 2,070 2,086 2,031 2,047 237,400
2023/05/30 2,048 2,097 2,043 2,090 117,700
2023/05/29 2,065 2,078 2,051 2,061 82,400
2023/05/26 2,042 2,064 2,026 2,048 107,500
2023/05/25 2,056 2,081 2,045 2,054 80,800
2023/05/24 2,081 2,083 2,063 2,072 110,000
2023/05/23 2,130 2,152 2,091 2,103 142,300
2023/05/22 2,128 2,139 2,096 2,121 129,400
2023/05/19 2,143 2,170 2,119 2,130 127,700
2023/05/18 2,210 2,210 2,128 2,147 210,900
2023/05/17 2,183 2,212 2,172 2,188 211,300
2023/05/16 2,108 2,165 2,073 2,164 501,100
2023/05/15 2,088 2,113 2,067 2,100 405,300
2023/05/12 1,960 2,063 1,945 2,055 463,200
2023/05/11 1,980 1,980 1,899 1,960 332,100
2023/05/10 1,982 2,039 1,974 2,028 330,000
2023/05/09 1,985 1,990 1,974 1,985 80,400
2023/05/08 1,959 1,974 1,934 1,963 135,500
2023/05/02 2,009 2,009 1,968 1,983 109,800
2023/05/01 2,019 2,022 1,992 2,015 126,500
2023/04/28 1,990 2,014 1,975 2,000 122,400
2023/04/27 1,952 1,960 1,934 1,960 131,800
2023/04/26 1,989 1,989 1,940 1,956 127,600
2023/04/25 2,003 2,023 1,997 2,001 166,700
2023/04/24 2,005 2,014 1,994 1,997 143,000
2023/04/21 1,959 1,992 1,951 1,975 150,500
2023/04/20 1,969 1,990 1,959 1,959 102,600
2023/04/19 1,956 1,981 1,938 1,974 158,900
2023/04/18 1,951 1,998 1,951 1,975 339,900
2023/04/17 1,942 1,990 1,933 1,936 212,200
2023/04/14 1,867 1,943 1,867 1,921 446,900
2023/04/13 1,876 1,891 1,861 1,869 332,800
2023/04/12 1,915 1,931 1,864 1,876 184,500
2023/04/11 1,905 1,915 1,892 1,909 148,700
2023/04/10 1,900 1,919 1,877 1,890 157,000
2023/04/07 1,919 1,919 1,871 1,898 159,700
2023/04/06 1,933 1,933 1,897 1,910 194,000
2023/04/05 1,991 1,997 1,955 1,960 174,400
2023/04/04 1,990 2,018 1,981 2,006 269,700
2023/04/03 2,023 2,055 1,996 1,999 279,900
2023/03/31 2,012 2,019 1,982 1,990 274,500
2023/03/30 2,000 2,000 1,965 1,992 187,800
2023/03/29 1,956 1,981 1,949 1,979 178,400
2023/03/28 1,952 1,963 1,933 1,944 111,400
2023/03/27 1,926 1,934 1,902 1,927 158,000
2023/03/24 1,950 1,950 1,907 1,913 184,100
2023/03/23 1,956 1,968 1,935 1,953 166,200
2023/03/22 1,965 1,980 1,938 1,967 208,300
2023/03/20 1,990 2,019 1,924 1,926 332,600
2023/03/17 1,945 1,991 1,943 1,978 422,200
2023/03/16 1,899 1,929 1,875 1,924 176,400
2023/03/15 1,927 1,945 1,918 1,925 205,200
2023/03/14 1,888 1,900 1,852 1,882 120,300
2023/03/13 1,894 1,901 1,860 1,899 112,700
2023/03/10 1,884 1,927 1,881 1,913 233,500
2023/03/09 1,850 1,920 1,850 1,908 250,900
2023/03/08 1,843 1,857 1,833 1,850 108,500
2023/03/07 1,807 1,849 1,807 1,843 142,700
2023/03/06 1,835 1,837 1,797 1,806 125,700
2023/03/03 1,818 1,842 1,805 1,819 137,900
2023/03/02 1,787 1,811 1,783 1,801 131,700
2023/03/01 1,778 1,786 1,764 1,779 84,700
2023/02/28 1,805 1,813 1,780 1,782 115,600
2023/02/27 1,777 1,793 1,766 1,793 84,600
2023/02/24 1,790 1,792 1,777 1,788 72,500
2023/02/22 1,808 1,814 1,780 1,789 181,000
2023/02/21 1,851 1,859 1,826 1,829 172,800
2023/02/20 1,803 1,853 1,802 1,842 452,600
2023/02/17 1,777 1,815 1,767 1,792 329,500
2023/02/16 1,740 1,810 1,731 1,784 420,600
2023/02/15 1,734 1,738 1,700 1,700 102,500
2023/02/14 1,703 1,738 1,703 1,730 144,500
2023/02/13 1,700 1,704 1,671 1,698 163,500
2023/02/10 1,671 1,695 1,668 1,680 95,500
2023/02/09 1,664 1,699 1,649 1,684 111,300
2023/02/08 1,685 1,697 1,665 1,672 124,100
2023/02/07 1,665 1,703 1,665 1,692 188,900
2023/02/06 1,667 1,681 1,647 1,663 80,700
2023/02/03 1,644 1,674 1,644 1,654 151,900
2023/02/02 1,660 1,692 1,630 1,653 219,100
2023/02/01 1,684 1,751 1,657 1,666 558,700
2023/01/31 1,650 1,660 1,617 1,634 221,600
2023/01/30 1,614 1,670 1,614 1,659 221,800
2023/01/27 1,606 1,624 1,598 1,608 106,700
2023/01/26 1,639 1,645 1,608 1,611 113,300
2023/01/25 1,626 1,652 1,626 1,631 102,200
2023/01/24 1,620 1,653 1,614 1,627 214,400
2023/01/23 1,594 1,618 1,583 1,611 128,200
2023/01/20 1,572 1,590 1,530 1,586 131,200
2023/01/19 1,599 1,616 1,564 1,570 234,000
2023/01/18 1,578 1,608 1,575 1,591 183,200
2023/01/17 1,588 1,588 1,554 1,562 119,300
2023/01/16 1,557 1,612 1,557 1,580 162,300
2023/01/13 1,554 1,582 1,550 1,577 110,100
2023/01/12 1,584 1,593 1,565 1,566 108,600
2023/01/11 1,611 1,625 1,586 1,588 161,900
2023/01/10 1,580 1,609 1,579 1,602 255,300
2023/01/06 1,562 1,564 1,539 1,558 130,100
2023/01/05 1,547 1,572 1,545 1,572 117,200
2023/01/04 1,594 1,594 1,540 1,547 246,800

このページの先頭へ