アクリート(4395)の株価時系列情報
アクリート(4395)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 |
---|---|---|---|---|---|
2024/07/26 | 696 | 703 | 684 | 684 | 10,700 |
2024/07/25 | 701 | 709 | 693 | 695 | 16,700 |
2024/07/24 | 707 | 709 | 701 | 708 | 6,900 |
2024/07/23 | 704 | 716 | 704 | 710 | 15,600 |
2024/07/22 | 713 | 718 | 706 | 711 | 7,000 |
2024/07/19 | 730 | 738 | 720 | 720 | 10,600 |
2024/07/18 | 729 | 745 | 729 | 730 | 19,100 |
2024/07/17 | 720 | 727 | 716 | 727 | 16,500 |
2024/07/16 | 702 | 716 | 702 | 708 | 26,700 |
2024/07/12 | 694 | 715 | 694 | 700 | 15,600 |
2024/07/11 | 695 | 701 | 693 | 695 | 7,600 |
2024/07/10 | 707 | 707 | 696 | 697 | 5,700 |
2024/07/09 | 701 | 715 | 700 | 706 | 34,000 |
2024/07/08 | 697 | 706 | 697 | 703 | 5,200 |
2024/07/05 | 699 | 706 | 692 | 699 | 12,000 |
2024/07/04 | 706 | 708 | 702 | 702 | 5,900 |
2024/07/03 | 703 | 710 | 702 | 705 | 9,100 |
2024/07/02 | 722 | 722 | 701 | 701 | 31,200 |
2024/07/01 | 730 | 734 | 710 | 722 | 13,200 |
2024/06/28 | 725 | 744 | 700 | 734 | 17,900 |
2024/06/27 | 732 | 750 | 732 | 736 | 12,200 |
2024/06/26 | 730 | 747 | 727 | 743 | 15,000 |
2024/06/25 | 722 | 736 | 721 | 730 | 8,000 |
2024/06/24 | 723 | 735 | 722 | 729 | 7,000 |
2024/06/21 | 710 | 739 | 710 | 723 | 10,400 |
2024/06/20 | 720 | 725 | 714 | 717 | 9,000 |
2024/06/19 | 727 | 728 | 720 | 720 | 5,200 |
2024/06/18 | 745 | 745 | 708 | 726 | 21,800 |
2024/06/17 | 740 | 749 | 735 | 745 | 9,200 |
2024/06/14 | 732 | 750 | 731 | 749 | 11,100 |
2024/06/13 | 740 | 753 | 740 | 746 | 11,500 |
2024/06/12 | 749 | 757 | 745 | 746 | 3,900 |
2024/06/11 | 747 | 760 | 741 | 749 | 13,500 |
2024/06/10 | 750 | 753 | 746 | 748 | 3,600 |
2024/06/07 | 742 | 755 | 742 | 751 | 7,200 |
2024/06/06 | 758 | 762 | 743 | 743 | 12,200 |
2024/06/05 | 747 | 761 | 747 | 757 | 11,200 |
2024/06/04 | 736 | 757 | 731 | 757 | 15,500 |
2024/06/03 | 735 | 752 | 735 | 741 | 7,300 |
2024/05/31 | 707 | 777 | 701 | 736 | 33,900 |
2024/05/30 | 672 | 708 | 672 | 707 | 24,200 |
2024/05/29 | 688 | 689 | 680 | 680 | 24,500 |
2024/05/28 | 688 | 700 | 688 | 691 | 18,300 |
2024/05/27 | 689 | 703 | 687 | 703 | 28,300 |
2024/05/24 | 701 | 711 | 693 | 700 | 21,000 |
2024/05/23 | 720 | 720 | 704 | 707 | 6,000 |
2024/05/22 | 710 | 720 | 709 | 720 | 6,400 |
2024/05/21 | 724 | 734 | 703 | 718 | 20,200 |
2024/05/20 | 717 | 737 | 717 | 728 | 10,300 |
2024/05/17 | 722 | 728 | 710 | 723 | 15,500 |
2024/05/16 | 732 | 732 | 718 | 729 | 15,700 |
2024/05/15 | 755 | 755 | 722 | 732 | 41,900 |
2024/05/14 | 752 | 772 | 742 | 759 | 31,900 |
2024/05/13 | 727 | 775 | 726 | 750 | 51,800 |
2024/05/10 | 731 | 732 | 720 | 723 | 11,900 |
2024/05/09 | 724 | 725 | 717 | 718 | 15,000 |
2024/05/08 | 719 | 743 | 719 | 724 | 14,600 |
2024/05/07 | 714 | 727 | 714 | 726 | 10,900 |
2024/05/02 | 730 | 738 | 714 | 716 | 10,700 |
2024/05/01 | 720 | 737 | 717 | 730 | 25,200 |
2024/04/30 | 721 | 721 | 712 | 719 | 8,300 |
2024/04/26 | 722 | 722 | 710 | 722 | 14,000 |
2024/04/25 | 721 | 738 | 716 | 722 | 21,400 |
2024/04/24 | 728 | 737 | 722 | 722 | 12,200 |
2024/04/23 | 726 | 735 | 718 | 728 | 17,600 |
2024/04/22 | 691 | 727 | 691 | 727 | 45,100 |
2024/04/19 | 715 | 718 | 692 | 697 | 65,600 |
2024/04/18 | 722 | 725 | 716 | 724 | 15,500 |
2024/04/17 | 716 | 729 | 716 | 724 | 19,200 |
2024/04/16 | 712 | 726 | 709 | 716 | 24,400 |
2024/04/15 | 725 | 733 | 712 | 725 | 26,200 |
2024/04/12 | 746 | 750 | 725 | 729 | 52,000 |
2024/04/11 | 760 | 763 | 743 | 746 | 27,700 |
2024/04/10 | 762 | 771 | 753 | 762 | 30,300 |
2024/04/09 | 766 | 777 | 761 | 770 | 28,900 |
2024/04/08 | 752 | 770 | 752 | 766 | 26,400 |
2024/04/05 | 743 | 759 | 733 | 758 | 33,500 |
2024/04/04 | 764 | 764 | 743 | 744 | 37,900 |
2024/04/03 | 746 | 763 | 733 | 758 | 38,300 |
2024/04/02 | 756 | 758 | 735 | 749 | 44,500 |
2024/04/01 | 780 | 785 | 755 | 762 | 33,100 |
2024/03/29 | 785 | 790 | 766 | 775 | 30,300 |
2024/03/28 | 773 | 791 | 773 | 780 | 30,000 |
2024/03/27 | 756 | 775 | 749 | 768 | 36,200 |
2024/03/26 | 762 | 782 | 755 | 760 | 42,300 |
2024/03/25 | 750 | 777 | 745 | 762 | 103,200 |
2024/03/22 | 735 | 754 | 735 | 747 | 40,100 |
2024/03/21 | 731 | 747 | 727 | 737 | 66,700 |
2024/03/19 | 732 | 743 | 722 | 727 | 77,900 |
2024/03/18 | 730 | 741 | 722 | 730 | 61,700 |
2024/03/15 | 731 | 740 | 726 | 727 | 34,800 |
2024/03/14 | 740 | 744 | 720 | 740 | 43,000 |
2024/03/13 | 764 | 774 | 740 | 740 | 76,800 |
2024/03/12 | 760 | 773 | 755 | 773 | 30,700 |
2024/03/11 | 776 | 789 | 755 | 760 | 51,800 |
2024/03/08 | 782 | 790 | 772 | 784 | 46,200 |
2024/03/07 | 798 | 808 | 782 | 790 | 48,500 |
2024/03/06 | 764 | 807 | 755 | 794 | 75,400 |
2024/03/05 | 772 | 774 | 750 | 763 | 55,900 |
2024/03/04 | 785 | 805 | 775 | 776 | 103,200 |
2024/03/01 | 780 | 796 | 774 | 778 | 62,300 |
2024/02/29 | 800 | 800 | 771 | 778 | 71,800 |
2024/02/28 | 808 | 823 | 800 | 806 | 40,500 |
2024/02/27 | 795 | 822 | 795 | 812 | 46,200 |
2024/02/26 | 764 | 803 | 748 | 801 | 98,000 |
2024/02/22 | 781 | 787 | 760 | 764 | 58,300 |
2024/02/21 | 798 | 811 | 777 | 779 | 61,100 |
2024/02/20 | 781 | 810 | 775 | 795 | 99,400 |
2024/02/19 | 758 | 773 | 736 | 772 | 128,300 |
2024/02/16 | 755 | 762 | 730 | 747 | 112,600 |
2024/02/15 | 786 | 826 | 711 | 719 | 359,000 |
2024/02/14 | 805 | 876 | 801 | 841 | 491,800 |
2024/02/13 | 1,041 | 1,067 | 1,030 | 1,045 | 89,300 |
2024/02/09 | 1,025 | 1,040 | 1,023 | 1,036 | 20,100 |
2024/02/08 | 1,027 | 1,048 | 1,021 | 1,026 | 52,600 |
2024/02/07 | 1,073 | 1,073 | 1,026 | 1,027 | 58,200 |
2024/02/06 | 1,074 | 1,082 | 1,049 | 1,059 | 58,300 |
2024/02/05 | 1,043 | 1,080 | 1,034 | 1,074 | 67,100 |
2024/02/02 | 1,029 | 1,070 | 1,025 | 1,036 | 84,500 |
2024/02/01 | 1,025 | 1,057 | 1,017 | 1,029 | 54,500 |
2024/01/31 | 1,044 | 1,050 | 1,018 | 1,020 | 37,100 |
2024/01/30 | 1,023 | 1,053 | 1,008 | 1,052 | 88,000 |
2024/01/29 | 1,013 | 1,021 | 1,003 | 1,021 | 23,500 |
2024/01/26 | 1,002 | 1,034 | 996 | 1,013 | 67,200 |
2024/01/25 | 1,010 | 1,010 | 979 | 999 | 112,200 |
2024/01/24 | 1,000 | 1,028 | 997 | 1,024 | 122,900 |
2024/01/23 | 1,009 | 1,014 | 952 | 985 | 224,100 |
2024/01/22 | 1,012 | 1,025 | 1,001 | 1,005 | 92,500 |
2024/01/19 | 1,015 | 1,030 | 1,008 | 1,012 | 71,000 |
2024/01/18 | 1,041 | 1,041 | 1,015 | 1,019 | 53,500 |
2024/01/17 | 1,050 | 1,070 | 1,025 | 1,041 | 56,700 |
2024/01/16 | 1,061 | 1,080 | 1,050 | 1,050 | 63,700 |
2024/01/15 | 1,023 | 1,067 | 1,006 | 1,059 | 145,700 |
2024/01/12 | 1,030 | 1,038 | 1,015 | 1,023 | 81,900 |
2024/01/11 | 1,072 | 1,073 | 1,030 | 1,039 | 84,500 |
2024/01/10 | 1,050 | 1,050 | 1,028 | 1,046 | 45,200 |
2024/01/09 | 1,048 | 1,062 | 1,030 | 1,042 | 68,400 |
2024/01/05 | 1,055 | 1,055 | 1,018 | 1,038 | 97,100 |
2024/01/04 | 1,040 | 1,073 | 1,023 | 1,061 | 81,200 |
2023/12/29 | 1,060 | 1,065 | 1,044 | 1,050 | 93,400 |
2023/12/28 | 1,143 | 1,145 | 1,055 | 1,071 | 130,400 |
2023/12/27 | 1,071 | 1,150 | 1,070 | 1,138 | 72,400 |
2023/12/26 | 1,069 | 1,105 | 1,064 | 1,076 | 52,500 |
2023/12/25 | 1,120 | 1,135 | 1,062 | 1,081 | 77,800 |
2023/12/22 | 1,206 | 1,248 | 1,123 | 1,129 | 94,600 |
2023/12/21 | 1,215 | 1,283 | 1,209 | 1,217 | 94,400 |
2023/12/20 | 1,143 | 1,280 | 1,143 | 1,258 | 179,300 |
2023/12/19 | 1,100 | 1,152 | 1,090 | 1,148 | 112,400 |
2023/12/18 | 1,037 | 1,110 | 1,037 | 1,100 | 107,100 |
2023/12/15 | 1,038 | 1,070 | 1,032 | 1,048 | 84,400 |
2023/12/14 | 1,011 | 1,045 | 1,005 | 1,015 | 64,200 |
2023/12/13 | 1,014 | 1,030 | 1,010 | 1,013 | 41,100 |
2023/12/12 | 1,046 | 1,057 | 1,010 | 1,014 | 73,700 |
2023/12/11 | 1,074 | 1,086 | 1,035 | 1,042 | 54,300 |
2023/12/08 | 1,014 | 1,090 | 1,010 | 1,070 | 89,500 |
2023/12/07 | 1,033 | 1,063 | 1,017 | 1,018 | 43,100 |
2023/12/06 | 1,023 | 1,040 | 1,020 | 1,025 | 31,200 |
2023/12/05 | 1,025 | 1,045 | 1,013 | 1,027 | 26,500 |
2023/12/04 | 1,050 | 1,053 | 1,027 | 1,027 | 24,700 |
2023/12/01 | 1,070 | 1,070 | 1,038 | 1,050 | 37,200 |
2023/11/30 | 1,053 | 1,070 | 1,052 | 1,068 | 35,400 |
2023/11/29 | 1,041 | 1,057 | 1,040 | 1,043 | 20,400 |
2023/11/28 | 1,045 | 1,063 | 1,031 | 1,039 | 39,300 |
2023/11/27 | 1,062 | 1,082 | 1,048 | 1,051 | 31,400 |
2023/11/24 | 1,101 | 1,105 | 1,065 | 1,068 | 47,000 |
2023/11/22 | 1,141 | 1,144 | 1,101 | 1,102 | 45,800 |
2023/11/21 | 1,120 | 1,160 | 1,073 | 1,154 | 126,600 |
2023/11/20 | 1,020 | 1,083 | 1,020 | 1,070 | 69,300 |
2023/11/17 | 1,007 | 1,038 | 999 | 1,024 | 68,400 |
2023/11/16 | 1,020 | 1,055 | 1,005 | 1,008 | 67,000 |
2023/11/15 | 1,093 | 1,130 | 1,020 | 1,030 | 238,800 |
2023/11/14 | 1,166 | 1,195 | 1,106 | 1,118 | 82,400 |
2023/11/13 | 1,194 | 1,194 | 1,164 | 1,169 | 27,200 |
2023/11/10 | 1,202 | 1,207 | 1,176 | 1,194 | 41,800 |
2023/11/09 | 1,285 | 1,285 | 1,231 | 1,232 | 46,200 |
2023/11/08 | 1,285 | 1,313 | 1,278 | 1,295 | 53,700 |
2023/11/07 | 1,224 | 1,293 | 1,224 | 1,285 | 71,900 |
2023/11/06 | 1,269 | 1,293 | 1,240 | 1,243 | 59,800 |
2023/11/02 | 1,209 | 1,247 | 1,203 | 1,243 | 59,400 |
2023/11/01 | 1,192 | 1,205 | 1,178 | 1,193 | 36,800 |
2023/10/31 | 1,193 | 1,193 | 1,139 | 1,191 | 33,600 |
2023/10/30 | 1,169 | 1,197 | 1,156 | 1,193 | 32,800 |
2023/10/27 | 1,151 | 1,170 | 1,143 | 1,148 | 26,600 |
2023/10/26 | 1,200 | 1,229 | 1,151 | 1,151 | 50,500 |
2023/10/25 | 1,222 | 1,250 | 1,190 | 1,204 | 39,900 |
2023/10/24 | 1,149 | 1,232 | 1,136 | 1,221 | 140,600 |
2023/10/23 | 1,118 | 1,157 | 1,115 | 1,130 | 32,300 |
2023/10/20 | 1,114 | 1,150 | 1,108 | 1,122 | 35,300 |
2023/10/19 | 1,101 | 1,131 | 1,101 | 1,131 | 20,900 |
2023/10/18 | 1,106 | 1,128 | 1,094 | 1,120 | 20,000 |
2023/10/17 | 1,095 | 1,116 | 1,088 | 1,110 | 26,100 |
2023/10/16 | 1,083 | 1,109 | 1,070 | 1,084 | 40,300 |
2023/10/13 | 1,120 | 1,132 | 1,092 | 1,102 | 49,200 |
2023/10/12 | 1,122 | 1,138 | 1,105 | 1,137 | 35,400 |
2023/10/11 | 1,145 | 1,145 | 1,118 | 1,131 | 28,300 |
2023/10/10 | 1,107 | 1,152 | 1,107 | 1,135 | 29,700 |
2023/10/06 | 1,107 | 1,122 | 1,080 | 1,106 | 44,700 |
2023/10/05 | 1,100 | 1,120 | 1,087 | 1,106 | 36,500 |
2023/10/04 | 1,090 | 1,130 | 1,087 | 1,098 | 86,100 |
2023/10/03 | 1,184 | 1,184 | 1,113 | 1,117 | 93,600 |