ＡＣＣＥＳＳ(4813)の株価時系列情報
ＡＣＣＥＳＳ(4813)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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,500 | 1,567 | 1,497 | 1,530 | 812,700 |
| 2024/05/02 | 1,472 | 1,519 | 1,462 | 1,489 | 665,400 |
| 2024/05/01 | 1,463 | 1,527 | 1,447 | 1,483 | 764,000 |
| 2024/04/30 | 1,421 | 1,480 | 1,393 | 1,453 | 917,500 |
| 2024/04/26 | 1,367 | 1,393 | 1,336 | 1,374 | 768,900 |
| 2024/04/25 | 1,455 | 1,455 | 1,375 | 1,377 | 890,100 |
| 2024/04/24 | 1,487 | 1,501 | 1,444 | 1,459 | 835,100 |
| 2024/04/23 | 1,439 | 1,474 | 1,402 | 1,439 | 1,052,600 |
| 2024/04/22 | 1,450 | 1,505 | 1,397 | 1,434 | 1,285,800 |
| 2024/04/19 | 1,444 | 1,472 | 1,394 | 1,441 | 1,161,900 |
| 2024/04/18 | 1,485 | 1,509 | 1,370 | 1,445 | 2,071,300 |
| 2024/04/17 | 1,535 | 1,630 | 1,492 | 1,531 | 2,460,700 |
| 2024/04/16 | 1,415 | 1,543 | 1,415 | 1,534 | 1,253,300 |
| 2024/04/15 | 1,490 | 1,498 | 1,376 | 1,441 | 1,822,600 |
| 2024/04/12 | 1,503 | 1,543 | 1,452 | 1,529 | 1,458,200 |
| 2024/04/11 | 1,450 | 1,464 | 1,384 | 1,419 | 777,800 |
| 2024/04/10 | 1,411 | 1,453 | 1,406 | 1,437 | 682,900 |
| 2024/04/09 | 1,418 | 1,454 | 1,374 | 1,412 | 1,368,400 |
| 2024/04/08 | 1,391 | 1,455 | 1,376 | 1,413 | 1,086,600 |
| 2024/04/05 | 1,458 | 1,480 | 1,367 | 1,388 | 1,686,500 |
| 2024/04/04 | 1,561 | 1,585 | 1,430 | 1,480 | 2,204,500 |
| 2024/04/03 | 1,601 | 1,664 | 1,550 | 1,550 | 1,271,100 |
| 2024/04/02 | 1,662 | 1,677 | 1,616 | 1,641 | 1,193,300 |
| 2024/04/01 | 1,820 | 1,820 | 1,661 | 1,664 | 1,591,400 |
| 2024/03/29 | 1,739 | 1,819 | 1,717 | 1,783 | 1,655,100 |
| 2024/03/28 | 1,744 | 1,796 | 1,712 | 1,739 | 1,456,400 |
| 2024/03/27 | 1,760 | 1,854 | 1,733 | 1,782 | 3,061,600 |
| 2024/03/26 | 1,671 | 1,791 | 1,669 | 1,774 | 2,132,900 |
| 2024/03/25 | 1,680 | 1,734 | 1,655 | 1,685 | 1,728,500 |
| 2024/03/22 | 1,775 | 1,775 | 1,680 | 1,738 | 2,168,900 |
| 2024/03/21 | 1,734 | 1,794 | 1,601 | 1,751 | 4,063,700 |
| 2024/03/19 | 1,653 | 1,728 | 1,565 | 1,717 | 5,398,400 |
| 2024/03/18 | 1,510 | 1,627 | 1,502 | 1,627 | 4,937,800 |
| 2024/03/15 | 1,313 | 1,328 | 1,268 | 1,327 | 695,000 |
| 2024/03/14 | 1,340 | 1,362 | 1,283 | 1,343 | 760,000 |
| 2024/03/13 | 1,376 | 1,385 | 1,310 | 1,343 | 964,100 |
| 2024/03/12 | 1,278 | 1,338 | 1,260 | 1,337 | 1,028,400 |
| 2024/03/11 | 1,326 | 1,369 | 1,233 | 1,297 | 1,875,600 |
| 2024/03/08 | 1,472 | 1,490 | 1,393 | 1,431 | 1,956,100 |
| 2024/03/07 | 1,407 | 1,593 | 1,396 | 1,472 | 4,096,300 |
| 2024/03/06 | 1,298 | 1,377 | 1,280 | 1,377 | 1,286,000 |
| 2024/03/05 | 1,266 | 1,348 | 1,215 | 1,348 | 1,652,000 |
| 2024/03/04 | 1,211 | 1,337 | 1,182 | 1,281 | 2,412,000 |
| 2024/03/01 | 1,130 | 1,207 | 1,117 | 1,181 | 790,900 |
| 2024/02/29 | 1,160 | 1,160 | 1,110 | 1,136 | 1,017,700 |
| 2024/02/28 | 1,177 | 1,244 | 1,160 | 1,167 | 1,448,600 |
| 2024/02/27 | 1,178 | 1,266 | 1,138 | 1,195 | 4,751,000 |
| 2024/02/26 | 1,088 | 1,088 | 1,084 | 1,088 | 435,400 |
| 2024/02/22 | 940 | 960 | 926 | 938 | 269,900 |
| 2024/02/21 | 950 | 975 | 938 | 943 | 423,700 |
| 2024/02/20 | 945 | 947 | 913 | 939 | 312,500 |
| 2024/02/19 | 849 | 951 | 844 | 940 | 621,200 |
| 2024/02/16 | 849 | 859 | 835 | 842 | 265,800 |
| 2024/02/15 | 852 | 863 | 845 | 852 | 112,600 |
| 2024/02/14 | 850 | 866 | 842 | 849 | 144,300 |
| 2024/02/13 | 870 | 887 | 858 | 864 | 261,600 |
| 2024/02/09 | 862 | 879 | 851 | 863 | 233,800 |
| 2024/02/08 | 847 | 878 | 843 | 871 | 293,500 |
| 2024/02/07 | 845 | 848 | 824 | 840 | 174,600 |
| 2024/02/06 | 820 | 860 | 817 | 853 | 323,400 |
| 2024/02/05 | 803 | 826 | 789 | 823 | 194,700 |
| 2024/02/02 | 795 | 811 | 792 | 800 | 111,200 |
| 2024/02/01 | 812 | 835 | 796 | 796 | 236,600 |
| 2024/01/31 | 815 | 820 | 789 | 820 | 316,000 |
| 2024/01/30 | 832 | 854 | 812 | 822 | 1,105,300 |
| 2024/01/29 | 783 | 791 | 780 | 787 | 155,100 |
| 2024/01/26 | 764 | 786 | 762 | 776 | 122,100 |
| 2024/01/25 | 762 | 772 | 758 | 771 | 70,800 |
| 2024/01/24 | 766 | 769 | 755 | 766 | 107,700 |
| 2024/01/23 | 780 | 783 | 767 | 767 | 166,700 |
| 2024/01/22 | 778 | 787 | 773 | 785 | 95,600 |
| 2024/01/19 | 791 | 797 | 773 | 775 | 160,400 |
| 2024/01/18 | 784 | 791 | 780 | 782 | 94,500 |
| 2024/01/17 | 798 | 807 | 785 | 785 | 151,400 |
| 2024/01/16 | 801 | 806 | 789 | 796 | 114,100 |
| 2024/01/15 | 782 | 802 | 780 | 801 | 169,100 |
| 2024/01/12 | 793 | 794 | 781 | 788 | 140,200 |
| 2024/01/11 | 802 | 802 | 785 | 793 | 131,900 |
| 2024/01/10 | 818 | 818 | 795 | 796 | 199,600 |
| 2024/01/09 | 821 | 833 | 812 | 816 | 131,300 |
| 2024/01/05 | 832 | 835 | 801 | 809 | 285,600 |
| 2024/01/04 | 824 | 839 | 815 | 828 | 171,900 |