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 |
|---|---|---|---|---|---|
| 2024/05/08 | 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 |