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
2026/07/10 780 799 762 788 127,300
2026/07/09 727 751 721 744 63,900
2026/07/08 744 744 712 736 148,900
2026/07/07 761 774 753 759 82,600
2026/07/06 772 785 760 770 106,000
2026/07/03 761 782 745 770 166,100
2026/07/02 801 817 768 773 272,500
2026/07/01 884 887 762 767 506,900
2026/06/30 1,037 1,086 852 854 858,200
2026/06/29 932 932 932 932 10,600
2026/06/26 787 787 787 787 6,600
2026/06/25 698 700 685 687 25,900
2026/06/24 686 705 678 688 56,900
2026/06/23 702 705 686 688 44,100
2026/06/22 669 716 668 701 75,100
2026/06/19 692 693 661 673 61,300
2026/06/18 680 692 660 686 69,800
2026/06/17 660 701 660 682 60,700
2026/06/16 672 674 645 659 73,600
2026/06/15 676 688 645 673 142,300
2026/06/12 702 708 676 686 84,200
2026/06/11 695 700 654 692 121,600
2026/06/10 772 772 688 710 329,000
2026/06/09 785 796 772 774 31,700
2026/06/08 771 777 759 770 70,600
2026/06/05 786 807 780 797 75,400
2026/06/04 829 830 771 784 197,900
2026/06/03 860 863 825 837 70,400
2026/06/02 844 860 807 860 158,200
2026/06/01 858 858 826 849 70,800
2026/05/29 872 880 859 859 43,300
2026/05/28 893 893 853 867 72,700
2026/05/27 881 892 861 888 76,300
2026/05/26 906 906 886 886 55,500
2026/05/25 910 911 890 905 50,400
2026/05/22 898 924 898 900 72,100
2026/05/21 876 891 850 883 72,500
2026/05/20 924 924 817 874 261,800
2026/05/19 950 991 916 926 141,900
2026/05/18 971 974 943 944 119,400
2026/05/15 1,052 1,070 964 972 405,700
2026/05/14 1,214 1,224 1,181 1,190 73,500
2026/05/13 1,177 1,261 1,168 1,200 187,400
2026/05/12 1,168 1,174 1,145 1,155 34,600
2026/05/11 1,169 1,170 1,149 1,162 34,100
2026/05/08 1,151 1,191 1,150 1,169 50,600
2026/05/07 1,174 1,178 1,154 1,159 34,700
2026/05/01 1,152 1,170 1,146 1,147 76,200
2026/04/30 1,169 1,171 1,142 1,160 118,000
2026/04/28 1,240 1,270 1,155 1,181 409,500
2026/04/27 1,138 1,238 1,113 1,197 339,500
2026/04/24 1,165 1,167 1,129 1,129 52,700
2026/04/23 1,200 1,202 1,142 1,160 97,100
2026/04/22 1,176 1,187 1,165 1,178 25,800
2026/04/21 1,181 1,194 1,171 1,176 36,600
2026/04/20 1,143 1,184 1,143 1,182 56,600
2026/04/17 1,159 1,176 1,155 1,155 24,300
2026/04/16 1,151 1,181 1,151 1,159 35,600
2026/04/15 1,149 1,168 1,140 1,141 28,900
2026/04/14 1,120 1,150 1,120 1,143 41,700
2026/04/13 1,125 1,134 1,104 1,108 40,100
2026/04/10 1,144 1,157 1,130 1,130 27,600
2026/04/09 1,190 1,192 1,139 1,140 59,800
2026/04/08 1,141 1,182 1,134 1,180 70,900
2026/04/07 1,126 1,148 1,108 1,117 36,100
2026/04/06 1,097 1,123 1,097 1,112 24,600
2026/04/03 1,110 1,126 1,104 1,104 32,200
2026/03/27 1,135 1,167 1,126 1,156 28,400
2026/03/26 1,167 1,174 1,121 1,141 52,700
2026/03/25 1,136 1,168 1,133 1,162 53,900
2026/03/24 1,146 1,146 1,091 1,143 97,100
2026/03/23 1,090 1,153 1,059 1,094 272,700
2026/03/19 1,176 1,181 1,130 1,136 84,000
2026/03/18 1,158 1,210 1,158 1,206 53,000
2026/03/17 1,191 1,196 1,140 1,155 75,200
2026/03/16 1,190 1,191 1,164 1,181 54,100
2026/03/13 1,178 1,211 1,155 1,189 65,100
2026/03/12 1,170 1,196 1,152 1,196 62,600
2026/03/11 1,176 1,220 1,170 1,183 56,100
2026/03/10 1,145 1,184 1,143 1,184 81,900
2026/03/09 1,160 1,160 1,087 1,124 207,200
2026/03/06 1,149 1,222 1,143 1,189 81,800
2026/03/05 1,130 1,182 1,130 1,173 78,500
2026/03/04 1,125 1,152 1,076 1,092 161,900
2026/03/03 1,222 1,230 1,166 1,166 117,300
2026/03/02 1,214 1,231 1,186 1,221 73,500
2026/02/27 1,202 1,253 1,196 1,215 94,800
2026/02/26 1,237 1,240 1,192 1,210 192,100
2026/02/25 1,235 1,278 1,232 1,246 122,400
2026/02/24 1,354 1,377 1,219 1,226 360,000
2026/02/20 1,324 1,409 1,324 1,377 254,600
2026/02/19 1,381 1,387 1,317 1,331 160,300
2026/02/18 1,351 1,398 1,312 1,377 196,900
2026/02/17 1,315 1,380 1,291 1,341 229,700
2026/02/16 1,244 1,314 1,221 1,299 368,700
2026/02/13 1,213 1,213 1,154 1,154 120,000
2026/02/12 1,210 1,228 1,200 1,221 86,400
2026/02/10 1,163 1,213 1,154 1,210 97,400
2026/02/09 1,150 1,163 1,141 1,160 71,400
2026/02/06 1,125 1,139 1,096 1,139 62,800
2026/02/05 1,107 1,145 1,107 1,127 69,500
2026/02/04 1,112 1,120 1,105 1,107 39,000
2026/02/03 1,110 1,132 1,107 1,120 42,800
2026/02/02 1,111 1,144 1,105 1,106 57,800
2026/01/30 1,125 1,129 1,095 1,122 67,500
2026/01/29 1,129 1,129 1,100 1,120 84,400
2026/01/28 1,125 1,142 1,113 1,135 50,700
2026/01/27 1,111 1,146 1,105 1,146 71,500
2026/01/26 1,117 1,151 1,098 1,110 92,100
2026/01/23 1,149 1,149 1,109 1,138 59,500
2026/01/22 1,145 1,158 1,123 1,137 83,400
2026/01/21 1,117 1,140 1,101 1,140 94,900
2026/01/20 1,174 1,180 1,138 1,143 102,700
2026/01/19 1,167 1,210 1,120 1,178 241,200
2026/01/16 1,127 1,171 1,121 1,171 169,300
2026/01/15 1,099 1,143 1,083 1,127 156,700
2026/01/14 1,144 1,170 1,081 1,094 275,000
2026/01/13 1,130 1,210 1,113 1,163 456,000
2026/01/09 1,076 1,124 1,075 1,105 144,100
2026/01/08 1,111 1,118 1,075 1,079 225,200
2026/01/07 1,096 1,137 1,084 1,111 198,900
2026/01/06 1,130 1,147 1,086 1,096 282,200
2026/01/05 1,170 1,176 1,091 1,119 419,800
2025/12/30 1,148 1,206 1,104 1,187 504,200
2025/12/29 1,195 1,213 1,138 1,163 474,800
2025/12/26 1,155 1,237 1,155 1,215 643,800
2025/12/25 1,201 1,248 1,126 1,146 879,400
2025/12/24 1,310 1,312 1,184 1,198 884,100
2025/12/23 1,377 1,470 1,290 1,323 1,001,800
2025/12/22 1,500 1,578 1,410 1,413 2,679,200
2025/12/19 1,468 1,520 1,261 1,310 2,985,500
2025/12/18 1,220 1,500 1,215 1,498 4,115,800
2025/12/17 1,046 1,257 1,022 1,200 2,036,100
2025/12/16 1,169 1,197 1,018 1,035 764,600
2025/12/15 1,100 1,299 1,066 1,156 2,649,100
2025/12/12 1,230 1,255 1,085 1,112 1,388,600
2025/12/11 1,240 1,343 1,206 1,343 869,600
2025/12/10 1,043 1,043 1,043 1,043 19,200
2025/12/09 929 935 893 893 104,600
2025/12/08 996 996 922 937 296,400
2025/12/05 860 877 847 847 41,200
2025/12/04 866 873 860 865 24,900
2025/12/03 860 873 855 869 48,600
2025/12/02 890 892 858 860 50,900
2025/12/01 913 913 883 883 47,000
2025/11/28 903 923 903 914 27,700
2025/11/27 900 913 897 903 43,200
2025/11/26 874 894 866 887 57,600
2025/11/25 900 909 867 872 63,000
2025/11/21 880 909 880 903 52,300
2025/11/20 921 933 890 902 77,900
2025/11/19 922 934 900 911 68,600
2025/11/18 955 955 913 918 94,600
2025/11/17 926 962 900 960 94,900
2025/11/14 962 978 956 971 111,300
2025/11/13 1,001 1,001 978 986 49,600
2025/11/12 951 1,001 951 999 86,500
2025/11/11 959 960 942 945 32,200
2025/11/10 943 960 943 956 22,800
2025/11/07 925 942 925 942 47,200
2025/11/06 954 958 932 932 70,400
2025/11/05 965 965 918 953 93,300
2025/11/04 985 997 967 967 61,900
2025/10/31 983 995 977 981 36,900
2025/10/30 975 1,000 973 981 62,100
2025/10/29 997 997 970 974 72,500
2025/10/28 1,020 1,020 981 984 83,200
2025/10/27 1,012 1,036 1,006 1,016 116,500
2025/10/24 1,011 1,012 994 1,000 87,500
2025/10/23 1,033 1,040 1,005 1,014 108,000
2025/10/22 1,040 1,070 1,039 1,051 103,000
2025/10/21 1,052 1,061 1,020 1,036 169,100
2025/10/20 1,032 1,085 1,002 1,048 523,100
2025/10/17 1,099 1,099 985 1,010 1,282,600
2025/10/16 944 956 939 949 43,300
2025/10/15 914 945 911 942 56,000
2025/10/14 944 952 880 921 187,400
2025/10/10 970 972 946 967 61,600
2025/10/09 985 987 973 979 39,200
2025/10/08 986 993 976 981 38,300
2025/10/07 997 1,015 980 986 86,700
2025/10/06 1,000 1,013 985 997 98,500
2025/10/03 965 993 965 975 50,400
2025/10/02 977 998 958 980 99,400
2025/10/01 1,041 1,041 980 980 122,800
2025/09/30 1,009 1,035 995 1,025 70,300
2025/09/29 1,000 1,009 992 1,005 46,100
2025/09/26 1,005 1,010 991 995 66,500
2025/09/25 1,006 1,010 997 1,004 72,700
2025/09/24 1,038 1,038 1,007 1,010 84,500
2025/09/22 1,034 1,065 1,027 1,031 93,200
2025/09/19 1,033 1,035 1,005 1,034 88,400
2025/09/18 1,035 1,049 1,027 1,033 61,100
2025/09/17 1,040 1,045 1,018 1,022 109,200
2025/09/16 1,066 1,066 1,034 1,055 87,600
2025/09/12 1,070 1,079 1,030 1,040 169,600
2025/09/11 1,076 1,105 1,052 1,063 259,300
2025/09/10 1,123 1,123 1,039 1,078 612,100
2025/09/09 1,140 1,169 1,126 1,142 296,300
2025/09/08 1,180 1,181 1,106 1,137 698,800

このページの先頭へ