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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,083 | 1,109 | 1,078 | 1,099 | 301,500 |
| 2024/08/15 | 1,052 | 1,070 | 1,043 | 1,065 | 281,200 |
| 2024/08/14 | 1,001 | 1,050 | 999 | 1,030 | 346,000 |
| 2024/08/13 | 1,010 | 1,024 | 980 | 987 | 320,500 |
| 2024/08/09 | 1,030 | 1,035 | 966 | 1,004 | 501,300 |
| 2024/08/08 | 984 | 1,029 | 946 | 1,009 | 667,500 |
| 2024/08/07 | 1,020 | 1,042 | 971 | 1,027 | 914,900 |
| 2024/08/06 | 988 | 1,029 | 891 | 1,029 | 1,414,100 |
| 2024/08/05 | 1,122 | 1,126 | 1,000 | 1,005 | 623,400 |
| 2024/08/02 | 1,210 | 1,218 | 1,182 | 1,193 | 409,900 |
| 2024/08/01 | 1,286 | 1,292 | 1,248 | 1,255 | 264,500 |
| 2024/07/31 | 1,300 | 1,303 | 1,278 | 1,300 | 353,600 |
| 2024/07/30 | 1,293 | 1,294 | 1,272 | 1,292 | 219,300 |
| 2024/07/29 | 1,282 | 1,294 | 1,273 | 1,284 | 216,000 |
| 2024/07/26 | 1,273 | 1,279 | 1,258 | 1,262 | 210,200 |
| 2024/07/25 | 1,241 | 1,273 | 1,236 | 1,260 | 326,700 |
| 2024/07/24 | 1,267 | 1,273 | 1,242 | 1,251 | 289,600 |
| 2024/07/23 | 1,286 | 1,294 | 1,259 | 1,274 | 344,600 |
| 2024/07/22 | 1,261 | 1,296 | 1,255 | 1,286 | 273,700 |
| 2024/07/19 | 1,295 | 1,297 | 1,264 | 1,273 | 293,900 |
| 2024/07/18 | 1,275 | 1,301 | 1,270 | 1,290 | 384,700 |
| 2024/07/17 | 1,269 | 1,304 | 1,269 | 1,297 | 511,300 |
| 2024/07/16 | 1,235 | 1,249 | 1,215 | 1,222 | 444,300 |
| 2024/07/12 | 1,189 | 1,234 | 1,170 | 1,233 | 452,000 |
| 2024/07/11 | 1,131 | 1,207 | 1,124 | 1,195 | 763,800 |
| 2024/07/10 | 1,119 | 1,125 | 1,106 | 1,114 | 244,800 |
| 2024/07/09 | 1,142 | 1,144 | 1,109 | 1,120 | 357,800 |
| 2024/07/08 | 1,110 | 1,146 | 1,109 | 1,146 | 456,600 |
| 2024/07/05 | 1,131 | 1,136 | 1,107 | 1,109 | 334,400 |
| 2024/07/04 | 1,158 | 1,158 | 1,117 | 1,131 | 284,900 |
| 2024/07/03 | 1,147 | 1,153 | 1,138 | 1,148 | 264,000 |
| 2024/07/02 | 1,159 | 1,163 | 1,145 | 1,151 | 220,000 |
| 2024/07/01 | 1,192 | 1,192 | 1,165 | 1,168 | 184,300 |
| 2024/06/28 | 1,179 | 1,179 | 1,163 | 1,169 | 185,900 |
| 2024/06/27 | 1,216 | 1,216 | 1,167 | 1,170 | 271,600 |
| 2024/06/26 | 1,215 | 1,222 | 1,204 | 1,218 | 208,400 |
| 2024/06/25 | 1,204 | 1,225 | 1,200 | 1,220 | 298,600 |
| 2024/06/24 | 1,222 | 1,222 | 1,194 | 1,201 | 286,700 |
| 2024/06/21 | 1,219 | 1,251 | 1,215 | 1,228 | 773,300 |
| 2024/06/20 | 1,153 | 1,220 | 1,153 | 1,210 | 392,900 |
| 2024/06/19 | 1,171 | 1,183 | 1,153 | 1,163 | 163,100 |
| 2024/06/18 | 1,174 | 1,182 | 1,172 | 1,173 | 132,700 |
| 2024/06/17 | 1,190 | 1,203 | 1,172 | 1,173 | 221,800 |
| 2024/06/14 | 1,203 | 1,210 | 1,183 | 1,193 | 320,100 |
| 2024/06/13 | 1,198 | 1,226 | 1,196 | 1,226 | 299,200 |
| 2024/06/12 | 1,180 | 1,195 | 1,180 | 1,181 | 172,600 |
| 2024/06/11 | 1,202 | 1,209 | 1,180 | 1,185 | 137,700 |
| 2024/06/10 | 1,180 | 1,208 | 1,180 | 1,200 | 289,300 |
| 2024/06/07 | 1,224 | 1,227 | 1,170 | 1,177 | 303,400 |
| 2024/06/06 | 1,192 | 1,213 | 1,186 | 1,209 | 216,100 |
| 2024/06/05 | 1,204 | 1,205 | 1,181 | 1,197 | 217,700 |
| 2024/06/04 | 1,217 | 1,225 | 1,202 | 1,204 | 237,600 |
| 2024/06/03 | 1,217 | 1,237 | 1,201 | 1,229 | 484,100 |
| 2024/05/31 | 1,171 | 1,195 | 1,169 | 1,194 | 509,300 |
| 2024/05/30 | 1,150 | 1,166 | 1,135 | 1,159 | 282,900 |
| 2024/05/29 | 1,177 | 1,189 | 1,158 | 1,162 | 225,400 |
| 2024/05/28 | 1,180 | 1,194 | 1,171 | 1,178 | 212,100 |
| 2024/05/27 | 1,126 | 1,171 | 1,126 | 1,170 | 230,900 |
| 2024/05/24 | 1,136 | 1,154 | 1,117 | 1,128 | 701,100 |
| 2024/05/23 | 1,219 | 1,219 | 1,183 | 1,186 | 355,800 |
| 2024/05/22 | 1,190 | 1,227 | 1,190 | 1,218 | 466,800 |
| 2024/05/21 | 1,243 | 1,245 | 1,197 | 1,203 | 533,000 |
| 2024/05/20 | 1,180 | 1,187 | 1,152 | 1,160 | 387,800 |
| 2024/05/17 | 1,142 | 1,176 | 1,142 | 1,169 | 284,900 |
| 2024/05/16 | 1,134 | 1,147 | 1,128 | 1,142 | 245,100 |
| 2024/05/15 | 1,130 | 1,150 | 1,107 | 1,133 | 313,200 |
| 2024/05/14 | 1,230 | 1,230 | 1,138 | 1,139 | 559,600 |
| 2024/05/13 | 1,179 | 1,188 | 1,167 | 1,179 | 226,300 |
| 2024/05/10 | 1,173 | 1,193 | 1,173 | 1,179 | 240,400 |
| 2024/05/09 | 1,169 | 1,196 | 1,161 | 1,173 | 298,900 |
| 2024/05/08 | 1,165 | 1,188 | 1,164 | 1,169 | 267,400 |
| 2024/05/07 | 1,160 | 1,181 | 1,150 | 1,175 | 235,100 |
| 2024/05/02 | 1,195 | 1,195 | 1,155 | 1,155 | 368,100 |
| 2024/05/01 | 1,208 | 1,208 | 1,185 | 1,202 | 198,500 |
| 2024/04/30 | 1,219 | 1,221 | 1,198 | 1,214 | 227,900 |
| 2024/04/26 | 1,181 | 1,204 | 1,171 | 1,198 | 299,500 |
| 2024/04/25 | 1,216 | 1,216 | 1,189 | 1,189 | 167,600 |
| 2024/04/24 | 1,220 | 1,228 | 1,215 | 1,220 | 130,600 |
| 2024/04/23 | 1,221 | 1,226 | 1,212 | 1,215 | 148,000 |
| 2024/04/22 | 1,226 | 1,228 | 1,211 | 1,221 | 160,300 |
| 2024/04/19 | 1,212 | 1,220 | 1,196 | 1,203 | 194,700 |
| 2024/04/18 | 1,246 | 1,249 | 1,222 | 1,222 | 150,900 |
| 2024/04/17 | 1,267 | 1,273 | 1,233 | 1,233 | 260,100 |
| 2024/04/16 | 1,260 | 1,272 | 1,248 | 1,266 | 224,000 |
| 2024/04/15 | 1,257 | 1,270 | 1,230 | 1,260 | 230,100 |
| 2024/04/12 | 1,269 | 1,279 | 1,263 | 1,271 | 235,100 |
| 2024/04/11 | 1,286 | 1,297 | 1,253 | 1,255 | 291,900 |
| 2024/04/10 | 1,313 | 1,329 | 1,296 | 1,315 | 234,300 |
| 2024/04/09 | 1,292 | 1,314 | 1,290 | 1,309 | 183,700 |
| 2024/04/08 | 1,277 | 1,304 | 1,276 | 1,295 | 178,500 |
| 2024/04/05 | 1,280 | 1,295 | 1,274 | 1,280 | 160,700 |
| 2024/04/04 | 1,257 | 1,299 | 1,257 | 1,284 | 250,200 |
| 2024/04/03 | 1,249 | 1,261 | 1,239 | 1,245 | 339,100 |
| 2024/04/02 | 1,299 | 1,299 | 1,238 | 1,263 | 989,600 |
| 2024/04/01 | 1,342 | 1,342 | 1,318 | 1,318 | 379,100 |
| 2024/03/29 | 1,346 | 1,358 | 1,341 | 1,350 | 214,400 |
| 2024/03/28 | 1,398 | 1,398 | 1,347 | 1,353 | 445,900 |
| 2024/03/27 | 1,375 | 1,409 | 1,365 | 1,407 | 385,200 |
| 2024/03/26 | 1,375 | 1,386 | 1,360 | 1,367 | 494,400 |
| 2024/03/25 | 1,430 | 1,430 | 1,385 | 1,391 | 374,300 |
| 2024/03/22 | 1,457 | 1,457 | 1,407 | 1,430 | 630,800 |
| 2024/03/21 | 1,395 | 1,395 | 1,385 | 1,393 | 269,900 |
| 2024/03/19 | 1,388 | 1,395 | 1,371 | 1,392 | 222,300 |
| 2024/03/18 | 1,371 | 1,375 | 1,342 | 1,369 | 440,800 |
| 2024/03/15 | 1,358 | 1,391 | 1,355 | 1,379 | 771,500 |
| 2024/03/14 | 1,342 | 1,368 | 1,336 | 1,362 | 191,900 |
| 2024/03/13 | 1,365 | 1,367 | 1,339 | 1,346 | 275,500 |
| 2024/03/12 | 1,382 | 1,385 | 1,342 | 1,365 | 350,600 |
| 2024/03/11 | 1,401 | 1,409 | 1,372 | 1,383 | 343,200 |
| 2024/03/08 | 1,414 | 1,424 | 1,401 | 1,408 | 289,700 |
| 2024/03/07 | 1,444 | 1,455 | 1,412 | 1,416 | 357,700 |
| 2024/03/06 | 1,442 | 1,467 | 1,441 | 1,447 | 263,300 |
| 2024/03/05 | 1,451 | 1,491 | 1,441 | 1,462 | 411,200 |
| 2024/03/04 | 1,484 | 1,485 | 1,437 | 1,441 | 329,600 |
| 2024/03/01 | 1,508 | 1,514 | 1,470 | 1,491 | 528,700 |
| 2024/02/29 | 1,510 | 1,543 | 1,480 | 1,480 | 1,178,900 |
| 2024/02/28 | 1,444 | 1,461 | 1,431 | 1,450 | 313,700 |
| 2024/02/27 | 1,442 | 1,456 | 1,399 | 1,414 | 521,400 |
| 2024/02/26 | 1,458 | 1,474 | 1,442 | 1,472 | 503,500 |
| 2024/02/22 | 1,406 | 1,454 | 1,406 | 1,445 | 323,400 |
| 2024/02/21 | 1,433 | 1,437 | 1,403 | 1,421 | 321,600 |
| 2024/02/20 | 1,420 | 1,447 | 1,417 | 1,430 | 423,400 |
| 2024/02/19 | 1,432 | 1,457 | 1,409 | 1,423 | 572,400 |
| 2024/02/16 | 1,396 | 1,415 | 1,380 | 1,402 | 544,800 |
| 2024/02/15 | 1,423 | 1,423 | 1,392 | 1,401 | 381,500 |
| 2024/02/14 | 1,469 | 1,470 | 1,407 | 1,420 | 392,900 |
| 2024/02/13 | 1,463 | 1,482 | 1,447 | 1,474 | 371,600 |
| 2024/02/09 | 1,471 | 1,475 | 1,435 | 1,445 | 388,600 |
| 2024/02/08 | 1,502 | 1,505 | 1,473 | 1,473 | 373,400 |
| 2024/02/07 | 1,509 | 1,572 | 1,509 | 1,522 | 547,900 |
| 2024/02/06 | 1,495 | 1,546 | 1,477 | 1,502 | 664,200 |
| 2024/02/05 | 1,523 | 1,534 | 1,505 | 1,534 | 535,700 |
| 2024/02/02 | 1,498 | 1,522 | 1,490 | 1,502 | 354,400 |
| 2024/02/01 | 1,514 | 1,516 | 1,482 | 1,496 | 313,600 |
| 2024/01/31 | 1,539 | 1,540 | 1,504 | 1,528 | 645,000 |
| 2024/01/30 | 1,534 | 1,554 | 1,517 | 1,538 | 345,800 |
| 2024/01/29 | 1,543 | 1,553 | 1,531 | 1,534 | 269,200 |
| 2024/01/26 | 1,585 | 1,590 | 1,549 | 1,550 | 459,300 |
| 2024/01/25 | 1,594 | 1,598 | 1,572 | 1,580 | 334,000 |
| 2024/01/24 | 1,590 | 1,604 | 1,574 | 1,579 | 483,700 |
| 2024/01/23 | 1,600 | 1,622 | 1,563 | 1,574 | 566,500 |
| 2024/01/22 | 1,550 | 1,598 | 1,539 | 1,595 | 597,600 |
| 2024/01/19 | 1,559 | 1,559 | 1,532 | 1,545 | 391,300 |
| 2024/01/18 | 1,519 | 1,535 | 1,509 | 1,522 | 364,300 |
| 2024/01/17 | 1,531 | 1,544 | 1,516 | 1,516 | 446,400 |
| 2024/01/16 | 1,574 | 1,588 | 1,535 | 1,535 | 377,500 |
| 2024/01/15 | 1,583 | 1,600 | 1,550 | 1,572 | 414,900 |
| 2024/01/12 | 1,567 | 1,582 | 1,550 | 1,564 | 626,900 |
| 2024/01/11 | 1,584 | 1,584 | 1,543 | 1,548 | 616,400 |
| 2024/01/10 | 1,550 | 1,605 | 1,548 | 1,584 | 901,500 |
| 2024/01/09 | 1,610 | 1,635 | 1,562 | 1,570 | 1,039,300 |
| 2024/01/05 | 1,611 | 1,625 | 1,585 | 1,593 | 1,078,300 |
| 2024/01/04 | 1,545 | 1,593 | 1,528 | 1,593 | 1,130,500 |