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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 787 | 805 | 787 | 800 | 2,700 |
| 2025/03/13 | 806 | 830 | 797 | 798 | 25,100 |
| 2025/03/12 | 800 | 825 | 800 | 809 | 22,500 |
| 2025/03/11 | 755 | 806 | 754 | 800 | 23,100 |
| 2025/03/10 | 815 | 815 | 754 | 756 | 61,500 |
| 2025/03/07 | 805 | 825 | 805 | 817 | 8,900 |
| 2025/03/06 | 827 | 827 | 812 | 820 | 10,300 |
| 2025/03/05 | 784 | 814 | 778 | 800 | 11,700 |
| 2025/03/04 | 798 | 804 | 783 | 793 | 20,000 |
| 2025/03/03 | 836 | 845 | 813 | 813 | 18,700 |
| 2025/02/28 | 831 | 851 | 821 | 836 | 12,700 |
| 2025/02/27 | 824 | 852 | 821 | 844 | 13,000 |
| 2025/02/26 | 812 | 833 | 793 | 831 | 32,400 |
| 2025/02/25 | 813 | 859 | 811 | 812 | 35,600 |
| 2025/02/21 | 831 | 853 | 811 | 817 | 32,400 |
| 2025/02/20 | 816 | 870 | 813 | 844 | 49,900 |
| 2025/02/19 | 831 | 848 | 811 | 820 | 56,400 |
| 2025/02/18 | 756 | 832 | 751 | 813 | 82,400 |
| 2025/02/17 | 732 | 761 | 732 | 761 | 27,700 |
| 2025/02/14 | 725 | 755 | 720 | 746 | 36,900 |
| 2025/02/13 | 742 | 767 | 732 | 732 | 18,400 |
| 2025/02/12 | 737 | 774 | 737 | 753 | 29,200 |
| 2025/02/10 | 757 | 769 | 753 | 767 | 16,800 |
| 2025/02/07 | 755 | 763 | 754 | 760 | 9,600 |
| 2025/02/06 | 763 | 773 | 763 | 763 | 2,600 |
| 2025/02/05 | 767 | 773 | 762 | 771 | 3,900 |
| 2025/02/04 | 755 | 776 | 755 | 774 | 8,800 |
| 2025/02/03 | 763 | 763 | 743 | 747 | 11,100 |
| 2025/01/31 | 781 | 781 | 762 | 763 | 15,400 |
| 2025/01/30 | 765 | 781 | 765 | 781 | 10,000 |
| 2025/01/29 | 770 | 788 | 765 | 765 | 19,100 |
| 2025/01/28 | 749 | 771 | 745 | 760 | 31,900 |
| 2025/01/27 | 740 | 745 | 730 | 745 | 39,400 |
| 2025/01/24 | 717 | 738 | 717 | 733 | 5,300 |
| 2025/01/23 | 714 | 729 | 714 | 721 | 1,900 |
| 2025/01/22 | 730 | 730 | 708 | 714 | 3,500 |
| 2025/01/21 | 715 | 736 | 713 | 715 | 8,400 |
| 2025/01/20 | 718 | 744 | 717 | 717 | 7,100 |
| 2025/01/17 | 700 | 726 | 691 | 720 | 7,900 |
| 2025/01/16 | 704 | 715 | 704 | 707 | 1,800 |
| 2025/01/15 | 748 | 748 | 703 | 704 | 3,600 |
| 2025/01/14 | 707 | 723 | 707 | 718 | 5,300 |
| 2025/01/10 | 722 | 723 | 707 | 707 | 10,100 |
| 2025/01/09 | 751 | 751 | 727 | 729 | 6,300 |
| 2025/01/08 | 730 | 744 | 730 | 736 | 5,600 |
| 2025/01/07 | 745 | 748 | 730 | 730 | 21,800 |
| 2025/01/06 | 744 | 749 | 740 | 740 | 8,000 |
| 2024/12/30 | 730 | 750 | 720 | 749 | 13,800 |
| 2024/12/27 | 696 | 759 | 696 | 735 | 26,800 |
| 2024/12/26 | 729 | 749 | 690 | 691 | 40,900 |
| 2024/12/25 | 749 | 756 | 720 | 723 | 28,400 |
| 2024/12/24 | 772 | 772 | 752 | 752 | 10,200 |
| 2024/12/23 | 785 | 790 | 758 | 762 | 7,600 |
| 2024/12/20 | 779 | 797 | 776 | 777 | 21,100 |
| 2024/12/19 | 730 | 779 | 726 | 779 | 15,800 |
| 2024/12/18 | 726 | 752 | 726 | 752 | 9,700 |
| 2024/12/17 | 725 | 757 | 717 | 731 | 11,400 |
| 2024/12/16 | 751 | 764 | 730 | 736 | 27,500 |
| 2024/12/13 | 776 | 810 | 765 | 765 | 27,600 |
| 2024/12/12 | 780 | 784 | 764 | 784 | 17,000 |
| 2024/12/11 | 763 | 780 | 763 | 775 | 8,300 |
| 2024/12/10 | 756 | 783 | 756 | 767 | 12,100 |
| 2024/12/09 | 734 | 766 | 730 | 766 | 19,200 |
| 2024/12/06 | 767 | 767 | 741 | 741 | 27,200 |
| 2024/12/05 | 767 | 773 | 752 | 752 | 15,700 |
| 2024/12/04 | 772 | 791 | 760 | 767 | 19,400 |
| 2024/12/03 | 798 | 798 | 777 | 782 | 18,100 |
| 2024/12/02 | 828 | 837 | 796 | 800 | 29,400 |
| 2024/11/29 | 781 | 834 | 781 | 826 | 35,100 |
| 2024/11/28 | 770 | 798 | 769 | 783 | 17,600 |
| 2024/11/27 | 769 | 806 | 763 | 782 | 16,100 |
| 2024/11/26 | 799 | 805 | 768 | 777 | 36,500 |
| 2024/11/25 | 772 | 828 | 766 | 791 | 56,400 |
| 2024/11/22 | 789 | 802 | 761 | 763 | 42,700 |
| 2024/11/21 | 810 | 817 | 759 | 759 | 107,600 |
| 2024/11/20 | 840 | 878 | 828 | 830 | 133,500 |
| 2024/11/19 | 779 | 835 | 772 | 835 | 113,700 |
| 2024/11/18 | 710 | 791 | 706 | 791 | 213,200 |
| 2024/11/15 | 678 | 691 | 654 | 691 | 185,200 |
| 2024/11/14 | 586 | 592 | 579 | 591 | 14,400 |
| 2024/11/13 | 585 | 585 | 575 | 580 | 8,500 |
| 2024/11/12 | 581 | 585 | 575 | 584 | 8,800 |
| 2024/11/11 | 576 | 588 | 572 | 585 | 12,200 |
| 2024/11/08 | 583 | 584 | 570 | 579 | 32,000 |
| 2024/11/07 | 563 | 583 | 563 | 583 | 14,400 |
| 2024/11/06 | 571 | 578 | 558 | 562 | 9,700 |
| 2024/11/05 | 581 | 581 | 559 | 572 | 7,000 |
| 2024/11/01 | 587 | 594 | 576 | 583 | 11,100 |
| 2024/10/31 | 596 | 603 | 588 | 597 | 5,100 |
| 2024/10/30 | 582 | 617 | 582 | 604 | 27,400 |
| 2024/10/29 | 545 | 586 | 545 | 580 | 17,700 |
| 2024/10/28 | 540 | 546 | 536 | 542 | 6,500 |
| 2024/10/25 | 559 | 565 | 540 | 540 | 20,800 |
| 2024/10/24 | 567 | 573 | 560 | 563 | 13,300 |
| 2024/10/23 | 590 | 590 | 570 | 570 | 19,800 |
| 2024/10/22 | 598 | 598 | 589 | 589 | 12,600 |
| 2024/10/21 | 592 | 605 | 592 | 600 | 12,300 |
| 2024/10/18 | 600 | 605 | 600 | 600 | 4,900 |
| 2024/10/17 | 608 | 608 | 598 | 602 | 8,200 |
| 2024/10/16 | 605 | 615 | 605 | 608 | 7,900 |
| 2024/10/15 | 602 | 618 | 602 | 610 | 11,800 |
| 2024/10/11 | 613 | 614 | 610 | 612 | 5,400 |
| 2024/10/10 | 625 | 625 | 613 | 617 | 6,200 |
| 2024/10/09 | 620 | 629 | 617 | 623 | 8,700 |
| 2024/10/08 | 626 | 626 | 617 | 618 | 17,300 |
| 2024/10/07 | 659 | 660 | 629 | 629 | 20,900 |
| 2024/10/04 | 606 | 656 | 606 | 650 | 51,700 |
| 2024/10/03 | 595 | 610 | 595 | 603 | 12,600 |
| 2024/10/02 | 592 | 600 | 591 | 595 | 12,800 |
| 2024/10/01 | 600 | 606 | 592 | 602 | 17,700 |
| 2024/09/30 | 602 | 614 | 592 | 592 | 28,400 |
| 2024/09/27 | 602 | 623 | 602 | 623 | 13,400 |
| 2024/09/26 | 604 | 610 | 601 | 605 | 12,400 |
| 2024/09/25 | 615 | 615 | 603 | 604 | 11,400 |
| 2024/09/24 | 622 | 622 | 608 | 610 | 12,500 |
| 2024/09/20 | 619 | 628 | 618 | 621 | 13,400 |
| 2024/09/19 | 612 | 623 | 611 | 619 | 8,800 |
| 2024/09/18 | 622 | 635 | 610 | 613 | 8,900 |
| 2024/09/17 | 645 | 645 | 609 | 616 | 28,100 |
| 2024/09/13 | 631 | 631 | 598 | 615 | 39,600 |
| 2024/09/12 | 620 | 638 | 619 | 638 | 22,600 |
| 2024/09/11 | 610 | 641 | 600 | 610 | 40,500 |
| 2024/09/10 | 623 | 629 | 608 | 614 | 31,900 |
| 2024/09/09 | 625 | 634 | 605 | 619 | 50,700 |
| 2024/09/06 | 660 | 674 | 646 | 650 | 23,000 |
| 2024/09/05 | 661 | 682 | 654 | 658 | 17,000 |
| 2024/09/04 | 676 | 685 | 661 | 661 | 52,000 |
| 2024/09/03 | 696 | 716 | 695 | 701 | 41,400 |
| 2024/09/02 | 758 | 759 | 704 | 704 | 127,200 |
| 2024/08/30 | 822 | 830 | 735 | 735 | 992,400 |
| 2024/08/29 | 745 | 771 | 723 | 771 | 253,700 |
| 2024/08/28 | 682 | 684 | 663 | 671 | 9,800 |
| 2024/08/27 | 669 | 694 | 669 | 678 | 19,300 |
| 2024/08/26 | 643 | 671 | 643 | 668 | 20,800 |
| 2024/08/23 | 648 | 656 | 642 | 643 | 17,100 |
| 2024/08/22 | 648 | 667 | 644 | 650 | 25,200 |
| 2024/08/21 | 666 | 683 | 646 | 646 | 37,400 |
| 2024/08/20 | 669 | 690 | 659 | 670 | 39,300 |
| 2024/08/19 | 676 | 700 | 663 | 676 | 49,600 |