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
2026/01/08 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
2025/09/05 1,120 1,319 1,052 1,194 4,039,900
2025/09/04 1,058 1,069 1,025 1,060 247,700
2025/09/03 1,098 1,100 1,030 1,047 221,700
2025/09/02 1,211 1,211 1,088 1,105 380,600
2025/09/01 1,192 1,211 1,165 1,189 245,200
2025/08/29 1,140 1,230 1,138 1,222 521,500
2025/08/28 1,225 1,236 1,130 1,155 666,600
2025/08/27 1,440 1,457 1,218 1,285 1,789,200
2025/08/26 1,655 1,665 1,273 1,299 2,734,300
2025/08/25 1,378 1,378 1,378 1,378 26,200
2025/08/22 1,078 1,078 1,078 1,078 23,900
2025/08/21 912 942 907 928 133,300
2025/08/20 939 940 914 917 56,900
2025/08/19 961 977 937 943 75,900
2025/08/18 978 980 950 970 107,500
2025/08/15 931 980 923 971 253,400
2025/08/14 906 921 888 893 74,000
2025/08/13 917 920 902 903 52,000
2025/08/12 903 919 903 915 35,300
2025/08/08 902 905 892 899 22,300
2025/08/07 918 919 898 901 39,800
2025/08/06 923 923 908 911 18,100
2025/08/05 910 926 907 917 22,800
2025/08/04 891 915 891 908 10,700
2025/08/01 914 917 906 912 16,400
2025/07/31 898 915 885 914 57,400
2025/07/30 877 895 877 891 32,800
2025/07/29 904 913 872 873 85,200
2025/07/28 910 910 889 904 21,800
2025/07/25 897 913 895 902 19,400
2025/07/24 910 915 895 896 30,100
2025/07/23 895 913 890 905 34,300
2025/07/22 896 923 889 889 42,100
2025/07/18 902 922 892 895 38,600
2025/07/17 903 903 888 897 19,800
2025/07/16 880 904 872 898 23,300
2025/07/15 914 914 867 878 54,500
2025/07/14 910 923 901 905 36,000
2025/07/11 900 918 900 910 22,700
2025/07/10 921 929 900 900 33,800
2025/07/09 892 918 887 918 27,800
2025/07/08 866 893 861 891 43,500
2025/07/07 873 896 872 872 28,400
2025/07/04 875 890 864 871 33,300
2025/07/03 878 889 873 875 24,800
2025/07/02 884 896 871 878 45,200
2025/07/01 945 945 908 909 50,300
2025/06/30 959 959 936 941 42,100
2025/06/27 935 960 922 948 77,500
2025/06/26 925 934 910 915 33,100
2025/06/25 946 952 908 924 43,900
2025/06/24 914 946 914 935 67,400
2025/06/23 925 925 895 906 95,200
2025/06/20 983 983 940 940 72,800
2025/06/19 980 1,000 975 975 108,100
2025/06/18 997 1,038 957 977 350,800
2025/06/17 990 1,039 976 1,001 328,200
2025/06/16 946 973 930 949 150,900
2025/06/13 923 940 885 916 148,300
2025/06/12 919 952 890 908 264,500
2025/06/11 833 867 822 860 22,900
2025/06/10 813 834 813 822 10,300
2025/06/09 818 825 809 815 13,000
2025/06/06 841 845 817 817 16,300
2025/06/05 848 848 839 842 5,000
2025/06/04 840 852 836 851 13,400
2025/06/03 854 854 827 837 15,800
2025/06/02 859 865 850 852 14,400
2025/05/30 852 867 846 858 22,300
2025/05/29 869 875 842 855 25,600
2025/05/28 864 864 843 854 17,800
2025/05/27 847 876 847 858 11,800
2025/05/26 841 854 837 854 16,800
2025/05/23 842 852 835 840 18,600
2025/05/22 850 860 842 842 20,900
2025/05/21 864 880 856 859 28,800
2025/05/20 882 882 862 862 37,200
2025/05/19 895 900 883 887 38,700
2025/05/16 915 915 882 892 44,100
2025/05/15 915 958 912 916 241,500
2025/05/14 867 884 860 870 54,900
2025/05/13 900 901 862 867 63,200
2025/05/12 899 912 881 890 114,100
2025/05/09 871 923 858 872 96,100
2025/05/08 882 888 842 866 125,500
2025/05/07 961 970 881 882 219,300
2025/05/02 967 1,034 907 931 919,700
2025/05/01 807 957 807 952 464,500
2025/04/30 836 855 794 807 42,200
2025/04/28 819 859 819 849 82,600
2025/04/25 768 819 746 781 41,500
2025/04/24 779 779 751 764 17,700
2025/04/23 767 767 749 749 11,700
2025/04/22 774 785 745 763 18,600
2025/04/21 753 766 753 760 4,100
2025/04/18 750 766 750 754 9,400
2025/04/17 734 762 734 747 4,100
2025/04/16 771 771 719 734 11,100
2025/04/15 767 774 753 772 11,900
2025/04/14 745 770 731 768 15,900
2025/04/11 702 756 702 745 17,800
2025/04/10 739 741 701 726 34,500
2025/04/09 671 710 670 689 18,900
2025/04/08 689 689 652 689 36,700
2025/04/07 618 632 589 589 67,300
2025/04/04 731 740 653 717 72,500
2025/04/03 740 760 710 746 27,600
2025/04/02 781 788 766 770 11,600
2025/04/01 831 831 790 790 24,100
2025/03/31 812 835 807 830 6,800
2025/03/28 812 831 807 830 6,800
2025/03/27 839 849 821 821 16,400
2025/03/26 833 849 829 849 14,900
2025/03/25 828 837 820 836 26,700
2025/03/24 825 849 818 818 41,900
2025/03/21 790 811 789 790 10,700
2025/03/19 810 818 788 788 15,500
2025/03/18 813 818 806 806 7,200
2025/03/17 825 829 804 804 17,800

このページの先頭へ