KabuInsight

ＡＺ−ＣＯＭ丸和ホールディングス

9090
プライム/陸運業/AZ-COM MARUWA Holdings 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
2026-03-13900.0920.0896.0906.0+3.0+0.33%202,900
2026-03-12925.0925.0901.0903.0-32.0-3.42%223,000
2026-03-11934.0941.0931.0935.0+2.0+0.21%112,000
2026-03-10934.0936.0927.0933.0+12.0+1.30%155,900
2026-03-09904.0926.0902.0921.0-11.0-1.18%246,000
2026-03-06915.0932.0910.0932.0+16.0+1.75%218,800
2026-03-05928.0934.0916.0916.0+3.0+0.33%206,400
2026-03-04930.0932.0904.0913.0-19.0-2.04%414,900
2026-03-03963.0963.0931.0932.0-34.0-3.52%388,900
2026-03-02974.0974.0962.0966.0-23.0-2.33%231,100
2026-02-27962.0989.0961.0989.0+27.0+2.81%392,000
2026-02-26957.0967.0954.0962.0+9.0+0.94%143,500
2026-02-25952.0958.0947.0953.0+6.0+0.63%180,600
2026-02-24937.0953.0936.0947.0+5.0+0.53%176,800
2026-02-20962.0963.0941.0942.0-23.0-2.38%203,900
2026-02-19965.0965.0954.0965.0+1.0+0.10%119,100
2026-02-18954.0966.0954.0964.0+16.0+1.69%168,400
2026-02-17950.0956.0945.0948.0-2.0-0.21%135,500
2026-02-16944.0950.0940.0950.0+9.0+0.96%175,700
2026-02-13951.0959.0934.0941.0-17.0-1.77%260,400
2026-02-12960.0967.0954.0958.0-7.0-0.73%252,800
2026-02-10935.0969.0935.0965.0+32.0+3.43%406,200
2026-02-09955.0960.0933.0933.0-27.0-2.81%634,100
2026-02-06969.0972.0955.0960.0-7.0-0.72%445,600
2026-02-05972.0978.0967.0967.0+3.0+0.31%289,600
2026-02-04962.0972.0958.0964.0-4.0-0.41%259,100
2026-02-03978.0980.0968.0968.0-9.0-0.92%286,400
2026-02-02990.0993.0972.0977.0-15.0-1.51%349,500
2026-01-30980.0995.0980.0992.0+9.0+0.92%249,700
2026-01-29975.0983.0966.0983.0+8.0+0.82%251,500
2026-01-28987.0988.0975.0975.0-15.0-1.52%273,300
2026-01-27993.0993.0984.0990.0-3.0-0.30%224,500
2026-01-261,005.01,006.0993.0993.0-20.0-1.97%145,600
2026-01-231,010.01,017.01,005.01,013.0+12.0+1.20%145,100
2026-01-22999.01,010.0995.01,001.0+7.0+0.70%201,600
2026-01-211,002.01,007.0993.0994.0-13.0-1.29%238,700
2026-01-201,006.01,007.0997.01,007.0+5.0+0.50%156,100
2026-01-191,003.01,007.0999.01,002.0-2.0-0.20%113,400
2026-01-161,001.01,005.0997.01,004.00.00.00%95,300
2026-01-15989.01,004.0989.01,004.0+16.0+1.62%171,700
2026-01-14997.01,002.0987.0988.0-10.0-1.00%246,000
2026-01-131,013.01,015.0997.0998.0-8.0-0.80%202,400
2026-01-091,011.01,014.01,003.01,006.0-3.0-0.30%160,000
2026-01-081,014.01,019.01,004.01,009.0-9.0-0.88%112,600
2026-01-071,012.01,023.01,005.01,018.0+2.0+0.20%190,600
2026-01-061,005.01,016.01,005.01,016.0+12.0+1.20%216,700
2026-01-05996.01,004.0985.01,004.0+17.0+1.72%309,700
2025-12-301,006.01,008.0987.0987.0-19.0-1.89%334,100
2025-12-291,006.01,006.0999.01,006.0+1.0+0.10%155,200
2025-12-261,010.01,011.0999.01,005.0-5.0-0.50%178,900
2025-12-25993.01,010.0992.01,010.0+22.0+2.23%253,700
2025-12-241,001.01,002.0985.0988.0-8.0-0.80%265,000
2025-12-23991.01,002.0991.0996.0+5.0+0.50%216,400
2025-12-221,016.01,017.0988.0991.0-19.0-1.88%382,900
2025-12-191,005.01,020.01,005.01,010.0+5.0+0.50%237,900
2025-12-181,004.01,017.01,002.01,005.0+5.0+0.50%182,900
2025-12-171,007.01,012.01,000.01,000.0-8.0-0.79%162,000
2025-12-161,006.01,012.01,001.01,008.0-8.0-0.79%178,800
2025-12-151,010.01,017.01,004.01,016.0+16.0+1.60%186,300
2025-12-121,010.01,011.01,000.01,000.00.00.00%181,600
2025-12-111,017.01,017.0999.01,000.0-14.0-1.38%101,500
2025-12-101,007.01,017.01,004.01,014.0+15.0+1.50%138,600
2025-12-091,015.01,017.0997.0999.0-18.0-1.77%185,400
2025-12-081,004.01,018.01,000.01,017.0+19.0+1.90%242,600
2025-12-051,006.01,010.0990.0998.0-20.0-1.96%288,300
2025-12-041,007.01,018.01,006.01,018.0+8.0+0.79%166,000
2025-12-031,024.01,027.01,010.01,010.0-14.0-1.37%202,700
2025-12-021,039.01,040.01,020.01,024.0-15.0-1.44%139,900
2025-12-011,040.01,050.01,030.01,039.0-1.0-0.10%318,000
2025-11-281,016.01,040.01,016.01,040.0+25.0+2.46%366,400
2025-11-271,004.01,018.01,000.01,015.0-6.0-0.59%333,300
2025-11-261,020.01,032.01,017.01,021.0-1.0-0.10%325,100
2025-11-251,033.01,037.01,022.01,022.0-12.0-1.16%194,500
2025-11-211,015.01,043.01,010.01,034.0+25.0+2.48%432,500
2025-11-201,021.01,023.01,005.01,009.0-11.0-1.08%266,300
2025-11-191,024.01,032.01,020.01,020.0-10.0-0.97%171,300
2025-11-181,032.01,041.01,026.01,030.0+3.0+0.29%224,400
2025-11-171,032.01,034.01,020.01,027.0-11.0-1.06%190,100
2025-11-141,045.01,051.01,036.01,038.0-5.0-0.48%115,900
2025-11-131,038.01,043.01,033.01,043.0+6.0+0.58%100,300
2025-11-121,029.01,040.01,027.01,037.0+11.0+1.07%175,900
2025-11-111,036.01,040.01,013.01,026.0-14.0-1.35%135,800
2025-11-101,050.01,052.01,026.01,040.0-8.0-0.76%297,900
2025-11-071,010.01,048.01,003.01,048.0+53.0+5.33%519,500
2025-11-061,036.01,043.0983.0995.0-29.0-2.83%871,700
2025-11-051,035.01,045.01,019.01,024.0-13.0-1.25%354,500
2025-11-041,038.01,054.01,030.01,037.0+9.0+0.88%288,000
2025-10-311,029.01,044.01,025.01,028.0-4.0-0.39%191,500
2025-10-301,029.01,041.01,027.01,032.0+3.0+0.29%174,800
2025-10-291,037.01,044.01,025.01,029.0-17.0-1.63%298,300
2025-10-281,072.01,074.01,039.01,046.0-25.0-2.33%356,300
2025-10-271,069.01,076.01,062.01,071.0+2.0+0.19%338,200
2025-10-241,077.01,080.01,066.01,069.0-11.0-1.02%189,600
2025-10-231,080.01,093.01,078.01,080.0-3.0-0.28%222,900
2025-10-221,079.01,087.01,076.01,083.0+11.0+1.03%328,900
2025-10-211,071.01,079.01,068.01,072.0-2.0-0.19%156,000
2025-10-201,090.01,090.01,071.01,074.0-6.0-0.56%187,000
2025-10-171,080.01,082.01,073.01,080.0-5.0-0.46%117,300
2025-10-161,083.01,087.01,075.01,085.0+1.0+0.09%193,500
2025-10-151,095.01,098.01,079.01,084.0-1.0-0.09%196,200
2025-10-141,064.01,099.01,064.01,085.0+4.0+0.37%348,000
2025-10-101,066.01,081.01,059.01,081.0+5.0+0.46%243,400
2025-10-091,057.01,076.01,054.01,076.0+7.0+0.65%266,600
2025-10-081,083.01,097.01,067.01,069.0-20.0-1.84%187,700
2025-10-071,079.01,094.01,076.01,089.0+15.0+1.40%221,100
2025-10-061,077.01,085.01,069.01,074.0+1.0+0.09%240,300
2025-10-031,070.01,082.01,068.01,073.0-2.0-0.19%163,400
2025-10-021,078.01,088.01,068.01,075.0-1.0-0.09%197,400
2025-10-011,066.01,079.01,062.01,076.0+7.0+0.65%184,200
2025-09-301,092.01,092.01,066.01,069.0-23.0-2.11%325,200
2025-09-291,102.01,109.01,090.01,092.0-19.0-1.71%325,000
2025-09-261,126.01,136.01,107.01,111.0-18.0-1.59%377,000
2025-09-251,141.01,144.01,127.01,129.0-3.0-0.27%397,000
2025-09-241,148.01,149.01,130.01,132.0-11.0-0.96%285,700
2025-09-221,133.01,143.01,126.01,143.0+13.0+1.15%252,400
2025-09-191,138.01,151.01,126.01,130.0+2.0+0.18%348,900
2025-09-181,136.01,140.01,125.01,128.0-5.0-0.44%153,500
2025-09-171,148.01,149.01,126.01,133.0-9.0-0.79%294,300
2025-09-161,116.01,143.01,114.01,142.0+26.0+2.33%226,100
2025-09-121,124.01,129.01,109.01,116.0——277,400

直近120営業日分を表示