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

アクセルスペースホールディングス(402A)の株価時系列情報

アクセルスペースホールディングス(402A)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
2026/10/09 280 285 276 279 2,323,800
2026/10/08 300 303 281 285 3,996,200
2026/10/07 312 325 302 302 4,745,000
2026/10/06 303 322 301 320 3,533,700
2026/10/05 322 322 303 303 4,284,000
2026/10/02 327 330 317 321 9,742,400
2026/10/01 357 360 341 341 5,415,600
2026/09/30 421 421 421 421 392,800
2026/09/29 540 542 520 521 832,400
2026/09/28 551 556 538 540 486,400
2026/09/25 550 552 538 549 840,300
2026/09/24 543 564 542 550 1,416,800
2026/09/18 540 545 531 535 852,000
2026/09/17 525 540 522 538 1,199,500
2026/09/16 516 529 515 517 662,500
2026/09/15 509 520 507 520 705,100
2026/09/14 502 512 495 511 889,000
2026/09/11 511 516 505 511 1,625,900
2026/09/10 530 539 525 530 722,100
2026/09/09 548 563 536 537 1,011,400
2026/09/08 552 568 541 552 2,043,800
2026/09/07 540 567 540 553 2,821,400
2026/09/04 515 528 511 522 1,119,000
2026/09/03 550 557 513 521 2,247,100
2026/09/02 518 523 507 510 946,100
2026/09/01 516 535 516 530 947,300
2026/08/31 511 526 497 526 1,339,400
2026/08/28 522 527 515 521 1,188,100
2026/08/27 529 531 516 524 925,800
2026/08/26 515 524 512 524 845,400
2026/08/25 500 518 496 516 1,477,800
2026/08/24 521 522 502 506 1,485,400
2026/08/21 505 511 496 508 1,165,500
2026/08/20 515 516 503 513 1,279,700
2026/08/19 520 523 504 505 1,275,300
2026/08/18 544 558 533 535 1,379,500
2026/08/17 553 555 531 549 1,439,900
2026/08/14 540 551 529 544 1,290,700
2026/08/13 540 549 526 539 1,139,200
2026/08/12 520 544 517 543 1,048,600
2026/08/10 530 541 523 523 1,439,400
2026/08/07 505 518 497 514 1,020,000
2026/08/06 509 513 502 503 788,400
2026/08/05 491 521 490 518 1,873,700
2026/08/04 475 497 471 491 1,580,200
2026/08/03 461 467 450 467 853,700
2026/07/31 454 476 448 467 1,714,100
2026/07/30 430 446 422 440 1,313,000
2026/07/29 454 455 413 422 2,512,100
2026/07/28 459 461 446 449 1,553,000
2026/07/27 480 480 464 466 1,113,000
2026/07/24 480 480 464 475 1,132,200
2026/07/23 470 487 468 484 885,400
2026/07/22 465 491 456 478 2,643,100
2026/07/21 459 467 446 457 1,837,500
2026/07/17 490 490 448 458 4,952,500
2026/07/16 530 531 497 500 3,173,400
2026/07/15 502 530 496 527 3,181,500
2026/07/14 500 511 487 507 4,193,700
2026/07/13 516 546 509 514 3,028,700
2026/07/10 509 524 499 512 2,365,700
2026/07/09 510 516 498 506 2,646,300
2026/07/08 568 568 506 506 5,645,700
2026/07/07 554 575 547 559 2,135,400
2026/07/06 562 575 549 562 2,742,800
2026/07/03 512 552 504 552 2,370,300
2026/07/02 515 534 506 514 2,714,200
2026/07/01 508 513 499 513 1,550,900
2026/06/30 520 530 507 509 1,862,400
2026/06/29 507 517 499 508 1,489,200
2026/06/26 511 515 488 492 2,728,900
2026/06/25 533 534 508 518 2,014,300
2026/06/24 544 550 523 526 1,730,000
2026/06/23 599 599 537 540 3,292,900
2026/06/22 589 617 583 608 2,288,400
2026/06/19 588 589 571 582 2,798,600
2026/06/18 596 621 589 601 3,277,200
2026/06/17 578 605 569 581 2,806,100
2026/06/16 590 591 565 568 3,163,400
2026/06/15 670 670 580 580 6,118,600
2026/06/12 671 687 653 680 4,483,300
2026/06/11 634 651 616 644 3,767,500
2026/06/10 678 686 638 650 3,540,500
2026/06/09 713 717 661 680 4,409,700
2026/06/08 682 720 666 709 4,856,500
2026/06/05 720 749 705 720 4,071,500
2026/06/04 705 705 670 691 4,106,500
2026/06/03 751 751 705 708 3,936,500
2026/06/02 728 742 687 736 6,174,600
2026/06/01 856 879 765 773 6,066,300
2026/05/29 946 946 850 865 6,780,800
2026/05/28 909 969 901 931 8,292,800
2026/05/27 968 1,015 894 924 12,573,500
2026/05/26 888 944 847 935 8,558,400
2026/05/25 850 919 837 877 11,504,600
2026/05/22 744 827 737 812 9,699,000
2026/05/21 716 755 675 731 8,556,700
2026/05/20 748 748 690 699 6,010,600
2026/05/19 692 743 688 722 5,615,900
2026/05/18 712 712 664 672 4,016,000
2026/05/15 705 746 686 696 5,259,700
2026/05/14 710 728 676 685 3,616,000
2026/05/13 678 708 665 708 2,686,900
2026/05/12 700 705 661 678 3,293,600
2026/05/11 710 719 684 703 5,113,900
2026/05/08 618 713 618 703 6,854,500
2026/05/07 620 626 595 615 2,718,800
2026/05/01 596 618 590 603 1,736,500
2026/04/30 610 612 586 594 1,799,100
2026/04/28 592 618 591 607 2,298,400
2026/04/27 629 632 567 587 6,282,300
2026/04/24 685 687 630 631 4,598,700
2026/04/23 743 744 662 690 6,306,200
2026/04/22 747 760 710 743 8,258,500
2026/04/21 729 734 699 704 3,453,700
2026/04/20 680 741 660 729 5,407,900
2026/04/17 700 709 685 687 3,126,900
2026/04/16 688 723 671 702 4,216,500
2026/04/15 714 736 678 680 7,266,500
2026/04/14 690 707 666 690 4,732,000
2026/04/13 641 692 635 683 5,996,600
2026/04/10 614 670 601 670 12,492,800
2026/04/09 575 582 562 570 1,735,100
2026/04/08 555 583 550 580 2,899,400
2026/04/07 539 552 525 537 1,643,000
2026/04/06 544 554 532 534 1,384,400
2026/04/03 555 560 534 537 2,241,100
2026/03/27 562 564 538 558 2,783,800
2026/03/26 620 620 558 563 3,973,200
2026/03/25 596 626 593 615 2,353,200
2026/03/24 605 605 570 586 2,715,700
2026/03/23 604 610 574 578 4,403,300
2026/03/19 677 690 636 640 4,688,700
2026/03/18 651 702 649 702 3,798,000
2026/03/17 660 679 630 635 2,778,900
2026/03/16 655 674 647 662 2,725,800
2026/03/13 622 670 617 653 3,396,900
2026/03/12 629 643 616 629 1,966,600
2026/03/11 635 664 631 643 2,230,600
2026/03/10 625 646 611 625 2,988,000
2026/03/09 628 634 583 605 6,157,200
2026/03/06 650 684 641 668 2,933,200
2026/03/05 647 683 632 660 4,373,200
2026/03/04 654 670 601 613 8,203,800
2026/03/03 752 755 670 670 7,640,700
2026/03/02 728 770 718 742 5,837,400
2026/02/27 699 775 693 752 9,031,400
2026/02/26 690 712 672 710 8,520,800
2026/02/25 700 731 632 710 27,235,800
2026/02/24 657 657 657 657 323,200
2026/02/20 550 566 546 557 1,537,800
2026/02/19 577 578 553 558 2,109,200
2026/02/18 550 588 537 582 2,790,200
2026/02/17 534 561 533 556 2,078,000
2026/02/16 501 550 495 529 2,889,600
2026/02/13 529 535 504 510 3,772,200
2026/02/12 551 577 545 549 2,731,500
2026/02/10 550 567 547 557 2,669,900
2026/02/09 598 599 538 556 5,888,400
2026/02/06 540 588 515 588 3,909,800
2026/02/05 600 606 552 556 3,115,600
2026/02/04 588 596 569 592 2,136,500
2026/02/03 561 589 546 588 2,581,400
2026/02/02 566 586 550 551 2,654,500
2026/01/30 557 572 550 559 1,531,900
2026/01/29 552 567 535 557 1,915,500
2026/01/28 567 567 531 542 3,326,100
2026/01/27 586 589 564 567 2,566,000
2026/01/26 592 602 570 585 3,029,200
2026/01/23 556 629 551 600 5,720,700
2026/01/22 590 594 556 556 3,308,800
2026/01/21 550 597 536 590 4,115,100
2026/01/20 620 623 571 571 4,526,700
2026/01/19 563 622 541 611 5,752,900
2026/01/16 553 589 544 571 3,747,600
2026/01/15 533 571 524 543 3,364,200
2026/01/14 527 532 512 529 2,051,200
2026/01/13 525 539 510 529 2,640,200
2026/01/09 542 548 508 515 3,031,600
2026/01/08 500 537 500 522 2,318,100
2026/01/07 504 508 493 503 1,753,200
2026/01/06 517 532 508 509 2,309,500
2026/01/05 522 523 503 508 2,323,600
2025/12/30 486 514 481 507 3,069,300
2025/12/29 507 510 480 485 2,834,400
2025/12/26 531 535 499 506 4,879,000
2025/12/25 530 550 510 537 7,803,000
2025/12/24 480 525 466 515 5,402,800
2025/12/23 445 500 445 474 7,157,800
2025/12/22 440 447 426 435 1,876,100
2025/12/19 420 440 413 428 1,547,600
2025/12/18 417 433 409 414 1,378,700
2025/12/17 431 435 416 425 1,177,400
2025/12/16 450 456 427 427 1,762,200
2025/12/15 446 455 440 442 970,700
2025/12/12 463 472 444 450 1,436,900
2025/12/11 441 478 441 463 2,691,700
2025/12/10 440 450 436 441 1,149,500
2025/12/09 454 455 432 436 1,874,500
2025/12/08 475 480 449 450 2,899,400

このページの先頭へ