ＡＨＣグループ
7083グロース/サービス業/AHC GROUP INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 779.0 | 779.0 | 753.0 | 753.0 | -11.0 | -1.44% | 1,000 |
| 2026-03-12 | 787.0 | 787.0 | 764.0 | 764.0 | -13.0 | -1.67% | 1,400 |
| 2026-03-11 | 771.0 | 777.0 | 767.0 | 777.0 | +12.0 | +1.57% | 1,400 |
| 2026-03-10 | 752.0 | 765.0 | 745.0 | 765.0 | +28.0 | +3.80% | 2,000 |
| 2026-03-09 | 801.0 | 801.0 | 718.0 | 737.0 | -64.0 | -7.99% | 30,200 |
| 2026-03-06 | 800.0 | 807.0 | 800.0 | 801.0 | 0.0 | 0.00% | 2,900 |
| 2026-03-05 | 810.0 | 810.0 | 801.0 | 801.0 | 0.0 | 0.00% | 900 |
| 2026-03-04 | 810.0 | 810.0 | 801.0 | 801.0 | -9.0 | -1.11% | 600 |
| 2026-03-03 | 814.0 | 814.0 | 810.0 | 810.0 | -3.0 | -0.37% | 1,400 |
| 2026-03-02 | 822.0 | 822.0 | 813.0 | 813.0 | -12.0 | -1.45% | 1,400 |
| 2026-02-27 | 831.0 | 833.0 | 824.0 | 825.0 | -6.0 | -0.72% | 600 |
| 2026-02-26 | 838.0 | 838.0 | 827.0 | 831.0 | -7.0 | -0.84% | 1,100 |
| 2026-02-25 | 839.0 | 839.0 | 827.0 | 838.0 | +4.0 | +0.48% | 1,700 |
| 2026-02-24 | 822.0 | 834.0 | 822.0 | 834.0 | +15.0 | +1.83% | 1,700 |
| 2026-02-20 | 827.0 | 827.0 | 819.0 | 819.0 | -3.0 | -0.36% | 900 |
| 2026-02-19 | 825.0 | 825.0 | 822.0 | 822.0 | -3.0 | -0.36% | 800 |
| 2026-02-18 | 829.0 | 829.0 | 822.0 | 825.0 | -4.0 | -0.48% | 600 |
| 2026-02-17 | 831.0 | 833.0 | 823.0 | 829.0 | +1.0 | +0.12% | 2,800 |
| 2026-02-16 | 840.0 | 840.0 | 827.0 | 828.0 | -4.0 | -0.48% | 1,100 |
| 2026-02-13 | 840.0 | 840.0 | 831.0 | 832.0 | -6.0 | -0.72% | 800 |
| 2026-02-12 | 847.0 | 847.0 | 838.0 | 838.0 | -1.0 | -0.12% | 2,000 |
| 2026-02-10 | 845.0 | 845.0 | 839.0 | 839.0 | -2.0 | -0.24% | 2,700 |
| 2026-02-09 | 841.0 | 849.0 | 841.0 | 841.0 | 0.0 | 0.00% | 2,700 |
| 2026-02-06 | 849.0 | 851.0 | 841.0 | 841.0 | -1.0 | -0.12% | 400 |
| 2026-02-05 | 854.0 | 854.0 | 842.0 | 842.0 | -1.0 | -0.12% | 500 |
| 2026-02-04 | 844.0 | 844.0 | 843.0 | 843.0 | -1.0 | -0.12% | 200 |
| 2026-02-03 | 857.0 | 861.0 | 844.0 | 844.0 | -1.0 | -0.12% | 1,000 |
| 2026-02-02 | 857.0 | 857.0 | 845.0 | 845.0 | -3.0 | -0.35% | 1,300 |
| 2026-01-30 | 858.0 | 858.0 | 848.0 | 848.0 | -8.0 | -0.93% | 900 |
| 2026-01-29 | 858.0 | 858.0 | 841.0 | 856.0 | -2.0 | -0.23% | 3,700 |
| 2026-01-28 | 829.0 | 858.0 | 819.0 | 858.0 | +28.0 | +3.37% | 6,900 |
| 2026-01-27 | 832.0 | 832.0 | 830.0 | 830.0 | -4.0 | -0.48% | 2,600 |
| 2026-01-26 | 842.0 | 842.0 | 832.0 | 834.0 | -4.0 | -0.48% | 3,100 |
| 2026-01-23 | 843.0 | 843.0 | 828.0 | 838.0 | -2.0 | -0.24% | 7,100 |
| 2026-01-22 | 842.0 | 850.0 | 830.0 | 840.0 | +1.0 | +0.12% | 5,100 |
| 2026-01-21 | 840.0 | 850.0 | 839.0 | 839.0 | -11.0 | -1.29% | 4,800 |
| 2026-01-20 | 872.0 | 872.0 | 850.0 | 850.0 | -7.0 | -0.82% | 2,000 |
| 2026-01-19 | 902.0 | 902.0 | 830.0 | 857.0 | -46.0 | -5.09% | 25,900 |
| 2026-01-16 | 900.0 | 903.0 | 885.0 | 903.0 | +14.0 | +1.57% | 20,300 |
| 2026-01-15 | 899.0 | 903.0 | 859.0 | 889.0 | +5.0 | +0.57% | 17,400 |
| 2026-01-14 | 890.0 | 905.0 | 884.0 | 884.0 | -13.0 | -1.45% | 12,200 |
| 2026-01-13 | 906.0 | 910.0 | 885.0 | 897.0 | +6.0 | +0.67% | 9,200 |
| 2026-01-09 | 900.0 | 900.0 | 880.0 | 891.0 | -5.0 | -0.56% | 4,600 |
| 2026-01-08 | 880.0 | 900.0 | 874.0 | 896.0 | +1.0 | +0.11% | 19,700 |
| 2026-01-07 | 881.0 | 900.0 | 880.0 | 895.0 | +14.0 | +1.59% | 5,400 |
| 2026-01-06 | 880.0 | 885.0 | 865.0 | 881.0 | +1.0 | +0.11% | 3,700 |
| 2026-01-05 | 883.0 | 883.0 | 864.0 | 880.0 | +7.0 | +0.80% | 3,800 |
| 2025-12-30 | 845.0 | 888.0 | 839.0 | 873.0 | +28.0 | +3.31% | 10,600 |
| 2025-12-29 | 820.0 | 845.0 | 820.0 | 845.0 | +22.0 | +2.67% | 7,000 |
| 2025-12-26 | 825.0 | 836.0 | 819.0 | 823.0 | -2.0 | -0.24% | 6,900 |
| 2025-12-25 | 816.0 | 840.0 | 816.0 | 825.0 | +5.0 | +0.61% | 10,300 |
| 2025-12-24 | 834.0 | 836.0 | 820.0 | 820.0 | -14.0 | -1.68% | 5,800 |
| 2025-12-23 | 835.0 | 838.0 | 827.0 | 834.0 | +2.0 | +0.24% | 5,400 |
| 2025-12-22 | 840.0 | 840.0 | 832.0 | 832.0 | -6.0 | -0.72% | 5,400 |
| 2025-12-19 | 830.0 | 840.0 | 825.0 | 838.0 | -24.0 | -2.78% | 18,100 |
| 2025-12-18 | 870.0 | 871.0 | 862.0 | 862.0 | -8.0 | -0.92% | 1,700 |
| 2025-12-17 | 872.0 | 872.0 | 860.0 | 870.0 | +1.0 | +0.12% | 4,100 |
| 2025-12-16 | 869.0 | 872.0 | 847.0 | 869.0 | -1.0 | -0.11% | 3,900 |
| 2025-12-15 | 872.0 | 872.0 | 841.0 | 870.0 | +2.0 | +0.23% | 6,800 |
| 2025-12-12 | 865.0 | 871.0 | 862.0 | 868.0 | +4.0 | +0.46% | 1,300 |
| 2025-12-11 | 889.0 | 889.0 | 862.0 | 864.0 | -25.0 | -2.81% | 3,000 |
| 2025-12-10 | 887.0 | 899.0 | 880.0 | 889.0 | +2.0 | +0.23% | 4,400 |
| 2025-12-09 | 885.0 | 901.0 | 874.0 | 887.0 | +2.0 | +0.23% | 4,800 |
| 2025-12-08 | 884.0 | 886.0 | 872.0 | 885.0 | +5.0 | +0.57% | 1,500 |
| 2025-12-05 | 883.0 | 883.0 | 871.0 | 880.0 | -2.0 | -0.23% | 1,200 |
| 2025-12-04 | 878.0 | 882.0 | 877.0 | 882.0 | +11.0 | +1.26% | 1,200 |
| 2025-12-03 | 867.0 | 880.0 | 867.0 | 871.0 | +6.0 | +0.69% | 4,200 |
| 2025-12-02 | 888.0 | 888.0 | 849.0 | 865.0 | -14.0 | -1.59% | 9,000 |
| 2025-12-01 | 889.0 | 889.0 | 865.0 | 879.0 | +3.0 | +0.34% | 7,500 |
| 2025-11-28 | 875.0 | 876.0 | 859.0 | 876.0 | +6.0 | +0.69% | 1,900 |
| 2025-11-27 | 881.0 | 881.0 | 847.0 | 870.0 | +7.0 | +0.81% | 4,700 |
| 2025-11-26 | 878.0 | 878.0 | 853.0 | 863.0 | -1.0 | -0.12% | 4,500 |
| 2025-11-25 | 859.0 | 880.0 | 853.0 | 864.0 | +8.0 | +0.93% | 4,500 |
| 2025-11-21 | 853.0 | 859.0 | 839.0 | 856.0 | +3.0 | +0.35% | 4,300 |
| 2025-11-20 | 851.0 | 863.0 | 839.0 | 853.0 | +2.0 | +0.24% | 5,200 |
| 2025-11-19 | 886.0 | 888.0 | 836.0 | 851.0 | -35.0 | -3.95% | 7,900 |
| 2025-11-18 | 879.0 | 886.0 | 867.0 | 886.0 | +19.0 | +2.19% | 3,200 |
| 2025-11-17 | 882.0 | 882.0 | 867.0 | 867.0 | -4.0 | -0.46% | 1,900 |
| 2025-11-14 | 857.0 | 874.0 | 850.0 | 871.0 | +21.0 | +2.47% | 4,300 |
| 2025-11-13 | 841.0 | 850.0 | 838.0 | 850.0 | +11.0 | +1.31% | 1,600 |
| 2025-11-12 | 832.0 | 840.0 | 824.0 | 839.0 | +7.0 | +0.84% | 1,300 |
| 2025-11-11 | 830.0 | 833.0 | 829.0 | 832.0 | +2.0 | +0.24% | 700 |
| 2025-11-10 | 828.0 | 830.0 | 824.0 | 830.0 | +2.0 | +0.24% | 3,700 |
| 2025-11-07 | 834.0 | 834.0 | 824.0 | 828.0 | -6.0 | -0.72% | 2,100 |
| 2025-11-06 | 840.0 | 840.0 | 833.0 | 834.0 | -6.0 | -0.71% | 2,700 |
| 2025-11-05 | 843.0 | 843.0 | 819.0 | 840.0 | -3.0 | -0.36% | 5,300 |
| 2025-11-04 | 871.0 | 871.0 | 843.0 | 843.0 | -17.0 | -1.98% | 5,800 |
| 2025-10-31 | 860.0 | 870.0 | 847.0 | 860.0 | -3.0 | -0.35% | 3,600 |
| 2025-10-30 | 871.0 | 871.0 | 858.0 | 863.0 | -9.0 | -1.03% | 2,200 |
| 2025-10-29 | 868.0 | 874.0 | 856.0 | 872.0 | +4.0 | +0.46% | 1,900 |
| 2025-10-28 | 881.0 | 881.0 | 863.0 | 868.0 | -13.0 | -1.48% | 2,100 |
| 2025-10-27 | 886.0 | 886.0 | 863.0 | 881.0 | +9.0 | +1.03% | 2,500 |
| 2025-10-24 | 877.0 | 886.0 | 869.0 | 872.0 | -4.0 | -0.46% | 3,800 |
| 2025-10-23 | 875.0 | 879.0 | 870.0 | 876.0 | +5.0 | +0.57% | 2,300 |
| 2025-10-22 | 861.0 | 876.0 | 861.0 | 871.0 | +4.0 | +0.46% | 3,300 |
| 2025-10-21 | 869.0 | 891.0 | 867.0 | 867.0 | -2.0 | -0.23% | 4,500 |
| 2025-10-20 | 875.0 | 879.0 | 868.0 | 869.0 | -1.0 | -0.11% | 6,500 |
| 2025-10-17 | 881.0 | 897.0 | 868.0 | 870.0 | -26.0 | -2.90% | 14,600 |
| 2025-10-16 | 888.0 | 904.0 | 881.0 | 896.0 | +17.0 | +1.93% | 13,700 |
| 2025-10-15 | 884.0 | 884.0 | 871.0 | 879.0 | -1.0 | -0.11% | 1,800 |
| 2025-10-14 | 881.0 | 897.0 | 869.0 | 880.0 | -2.0 | -0.23% | 2,300 |
| 2025-10-10 | 898.0 | 898.0 | 880.0 | 882.0 | -8.0 | -0.90% | 1,000 |
| 2025-10-09 | 889.0 | 898.0 | 883.0 | 890.0 | +4.0 | +0.45% | 7,800 |
| 2025-10-08 | 885.0 | 900.0 | 880.0 | 886.0 | -1.0 | -0.11% | 3,600 |
| 2025-10-07 | 866.0 | 887.0 | 866.0 | 887.0 | +17.0 | +1.95% | 4,000 |
| 2025-10-06 | 882.0 | 882.0 | 863.0 | 870.0 | -6.0 | -0.68% | 7,600 |
| 2025-10-03 | 870.0 | 876.0 | 863.0 | 876.0 | +7.0 | +0.81% | 1,800 |
| 2025-10-02 | 877.0 | 877.0 | 852.0 | 869.0 | -4.0 | -0.46% | 5,100 |
| 2025-10-01 | 874.0 | 874.0 | 862.0 | 873.0 | -1.0 | -0.11% | 900 |
| 2025-09-30 | 875.0 | 882.0 | 863.0 | 874.0 | +3.0 | +0.34% | 2,200 |
| 2025-09-29 | 888.0 | 903.0 | 871.0 | 871.0 | -16.0 | -1.80% | 3,100 |
| 2025-09-26 | 895.0 | 895.0 | 880.0 | 887.0 | -7.0 | -0.78% | 1,200 |
| 2025-09-25 | 898.0 | 898.0 | 888.0 | 894.0 | -5.0 | -0.56% | 2,600 |
| 2025-09-24 | 900.0 | 900.0 | 878.0 | 899.0 | -2.0 | -0.22% | 1,100 |
| 2025-09-22 | 892.0 | 902.0 | 886.0 | 901.0 | +16.0 | +1.81% | 4,000 |
| 2025-09-19 | 899.0 | 912.0 | 885.0 | 885.0 | -4.0 | -0.45% | 2,500 |
| 2025-09-18 | 887.0 | 902.0 | 871.0 | 889.0 | +2.0 | +0.23% | 2,400 |
| 2025-09-17 | 871.0 | 893.0 | 871.0 | 887.0 | +17.0 | +1.95% | 2,300 |
| 2025-09-16 | 907.0 | 907.0 | 861.0 | 870.0 | -37.0 | -4.08% | 11,200 |
| 2025-09-12 | 905.0 | 909.0 | 897.0 | 907.0 | — | — | 600 |
直近120営業日分を表示