日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

令和アカウンティング・ホールディングス(296A)の株価時系列情報

令和アカウンティング・ホールディングス(296A)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
2026/09/04 1,104 1,130 1,082 1,120 106,900
2026/09/03 1,103 1,125 1,090 1,120 47,000
2026/09/02 1,080 1,115 1,067 1,101 67,000
2026/09/01 1,170 1,170 1,090 1,091 156,400
2026/08/31 1,161 1,206 1,143 1,187 107,800
2026/08/28 1,151 1,182 1,143 1,161 94,700
2026/08/27 1,122 1,170 1,102 1,145 90,500
2026/08/26 1,124 1,156 1,095 1,101 92,800
2026/08/25 1,105 1,138 1,082 1,124 165,300
2026/08/24 1,086 1,140 1,020 1,122 592,300
2026/08/21 931 1,087 927 1,087 586,000
2026/08/20 924 938 924 937 11,600
2026/08/19 921 931 904 918 34,400
2026/08/18 939 955 922 934 48,500
2026/08/17 928 942 912 915 40,600
2026/08/14 893 932 892 928 60,700
2026/08/13 897 905 886 893 24,700
2026/08/12 868 903 868 893 37,100
2026/08/10 860 871 856 868 23,700
2026/08/07 873 880 858 873 30,200
2026/08/06 855 875 855 874 17,300
2026/08/05 874 886 864 864 26,300
2026/08/04 861 873 859 870 36,200
2026/08/03 852 865 852 863 20,800
2026/07/31 902 904 857 857 87,000
2026/07/30 917 919 901 902 38,800
2026/07/29 910 930 900 911 90,000
2026/07/28 919 920 893 905 90,900
2026/07/27 910 931 906 911 81,400
2026/07/24 901 929 901 919 134,100
2026/07/23 915 944 900 909 252,100
2026/07/22 902 998 898 930 1,587,000
2026/07/21 751 901 751 901 880,900
2026/07/17 745 751 738 751 58,800
2026/07/16 750 760 747 750 63,200
2026/07/15 743 751 740 750 28,200
2026/07/14 737 750 737 750 28,600
2026/07/13 740 747 735 735 30,200
2026/07/10 730 744 730 741 27,000
2026/07/09 740 740 732 732 48,600
2026/07/08 749 753 743 743 31,400
2026/07/07 750 758 750 750 44,400
2026/07/06 745 766 745 762 47,600
2026/07/03 747 752 744 749 46,300
2026/07/02 746 762 745 757 19,600
2026/07/01 751 755 747 754 20,400
2026/06/30 752 758 748 758 9,600
2026/06/29 746 758 739 755 49,000
2026/06/26 751 758 746 756 8,800
2026/06/25 744 755 740 751 21,500
2026/06/24 760 765 746 747 32,400
2026/06/23 770 775 768 771 10,400
2026/06/22 773 783 769 770 12,600
2026/06/19 785 785 769 769 8,200
2026/06/18 772 780 766 780 20,500
2026/06/17 766 779 763 772 15,500
2026/06/16 770 770 756 766 16,800
2026/06/15 756 770 755 769 23,900
2026/06/12 755 762 746 754 27,000
2026/06/11 751 768 751 764 24,500
2026/06/10 759 767 748 756 27,800
2026/06/09 750 761 741 754 33,400
2026/06/08 744 750 732 748 55,600
2026/06/05 749 767 749 759 48,600
2026/06/04 730 748 728 745 23,100
2026/06/03 732 741 727 741 36,000
2026/06/02 744 744 721 736 42,700
2026/06/01 751 753 742 744 31,800
2026/05/29 763 763 747 747 26,300
2026/05/28 759 761 746 760 26,500
2026/05/27 765 767 752 756 16,300
2026/05/26 765 767 757 760 15,000
2026/05/25 766 773 752 757 25,700
2026/05/22 758 767 758 765 17,100
2026/05/21 764 769 752 753 24,900
2026/05/20 769 774 751 764 42,900
2026/05/19 779 790 765 768 47,300
2026/05/18 772 776 765 774 19,700
2026/05/15 768 773 760 772 23,400
2026/05/14 783 783 758 768 38,500
2026/05/13 757 779 757 777 39,900
2026/05/12 771 771 757 757 24,700
2026/05/11 777 786 764 770 67,000
2026/05/08 751 769 751 767 38,300
2026/05/07 757 762 749 751 20,600
2026/05/01 737 751 737 749 28,900
2026/04/30 747 747 735 739 40,500
2026/04/28 736 752 735 747 73,100
2026/04/27 758 762 743 750 89,500
2026/04/24 742 766 741 760 117,000
2026/04/23 792 793 767 770 149,200
2026/04/22 865 883 761 789 670,400
2026/04/21 853 853 840 851 62,000
2026/04/20 821 842 815 838 42,800
2026/04/17 833 842 817 819 38,100
2026/04/16 845 850 832 833 29,500
2026/04/15 854 870 844 844 61,200
2026/04/14 830 849 830 847 38,500
2026/04/13 800 831 797 825 40,400
2026/04/10 877 877 812 812 92,600
2026/04/09 875 875 855 864 33,700
2026/04/08 885 889 859 875 79,600
2026/04/07 824 877 818 877 139,300
2026/04/06 834 838 797 823 58,200
2026/04/03 820 831 819 823 17,800
2026/03/27 794 817 790 812 84,400
2026/03/26 780 788 779 787 25,800
2026/03/25 769 784 759 779 69,800
2026/03/24 744 769 744 760 48,000
2026/03/23 747 764 741 741 83,100
2026/03/19 724 758 722 750 240,600
2026/03/18 654 754 654 754 40,100
2026/03/17 658 673 653 654 14,700
2026/03/16 648 661 648 655 13,000
2026/03/13 649 659 649 652 31,900
2026/03/12 653 659 651 659 17,500
2026/03/11 653 670 653 657 34,200
2026/03/10 648 655 647 650 15,100
2026/03/09 652 652 631 638 49,200
2026/03/06 659 665 658 662 25,600
2026/03/05 652 664 650 653 24,900
2026/03/04 650 655 634 648 102,900
2026/03/03 666 666 650 650 49,900
2026/03/02 677 680 666 667 40,100
2026/02/27 687 690 683 687 14,000
2026/02/26 670 687 670 687 29,700
2026/02/25 671 680 670 670 29,300
2026/02/24 668 674 665 671 34,000
2026/02/20 671 676 665 668 30,400
2026/02/19 682 682 672 677 16,300
2026/02/18 677 683 676 679 19,900
2026/02/17 680 682 670 676 21,400
2026/02/16 671 683 669 679 35,900
2026/02/13 697 697 666 668 93,300
2026/02/12 700 702 690 690 58,100
2026/02/10 689 707 689 704 61,900
2026/02/09 710 710 689 690 68,100
2026/02/06 700 704 696 703 28,300
2026/02/05 699 705 693 703 25,100
2026/02/04 700 703 699 700 26,500
2026/02/03 709 709 698 703 26,300
2026/02/02 708 711 697 699 31,000
2026/01/30 700 711 700 703 33,800
2026/01/29 700 705 693 699 44,900
2026/01/28 701 702 684 700 74,500
2026/01/27 713 713 700 701 85,000
2026/01/26 733 734 718 718 78,400
2026/01/23 756 764 731 738 131,500
2026/01/22 795 800 751 751 390,600
2026/01/21 735 742 713 733 198,500
2026/01/20 750 750 734 740 60,600
2026/01/19 726 754 726 752 78,800
2026/01/16 720 725 708 725 28,000
2026/01/15 700 720 700 720 63,800
2026/01/14 709 709 698 700 37,000
2026/01/13 720 724 702 702 56,200
2026/01/09 704 716 703 716 22,200
2026/01/08 704 709 702 705 20,800
2026/01/07 707 710 698 702 46,500
2026/01/06 702 717 701 707 50,100
2026/01/05 720 730 705 713 54,600

このページの先頭へ