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
2019/12/30 803 818 803 810 34,400
2019/12/27 807 824 797 811 64,400
2019/12/26 767 807 764 793 74,800
2019/12/25 780 825 763 769 146,500
2019/12/24 792 805 777 782 51,800
2019/12/23 785 793 765 788 65,600
2019/12/20 748 792 734 775 139,300
2019/12/19 760 772 752 763 44,800
2019/12/18 778 780 761 764 67,300
2019/12/17 780 792 776 782 35,300
2019/12/16 794 802 778 779 70,700
2019/12/13 793 812 788 792 74,700
2019/12/12 803 814 783 785 62,900
2019/12/11 817 817 799 807 52,200
2019/12/10 833 833 811 815 39,500
2019/12/09 800 834 800 828 79,700
2019/12/06 830 830 797 801 131,800
2019/12/05 827 842 813 822 92,600
2019/12/04 809 857 808 817 246,100
2019/12/03 780 827 780 811 190,200
2019/12/02 814 822 770 779 207,400
2019/11/29 782 812 782 807 183,100
2019/11/28 777 792 763 773 197,600
2019/11/27 745 769 736 767 123,800
2019/11/26 735 744 721 738 82,700
2019/11/25 710 734 710 728 68,200
2019/11/22 692 719 692 710 77,200
2019/11/21 690 698 689 692 19,500
2019/11/20 684 699 683 698 28,700
2019/11/19 694 694 681 684 38,900
2019/11/18 682 694 679 690 28,500
2019/11/15 680 687 677 679 28,300
2019/11/14 686 708 680 681 92,700
2019/11/13 700 701 682 683 67,200
2019/11/12 709 715 695 695 43,700
2019/11/11 695 709 693 708 49,100
2019/11/08 692 703 691 691 35,600
2019/11/07 706 708 692 693 65,600
2019/11/06 714 717 707 710 69,100
2019/11/05 729 736 714 715 38,700
2019/11/01 731 735 714 727 54,700
2019/10/31 707 723 707 716 30,700
2019/10/30 711 718 697 705 48,100
2019/10/29 735 735 717 717 43,700
2019/10/28 747 747 724 735 54,200
2019/10/25 734 739 717 721 46,100
2019/10/24 720 743 720 741 84,300
2019/10/23 718 734 705 715 68,900
2019/10/21 710 728 708 726 45,200
2019/10/18 694 728 694 710 85,100
2019/10/17 684 704 680 698 63,700
2019/10/16 711 713 692 692 67,400
2019/10/15 704 720 699 700 66,100
2019/10/11 713 731 697 704 95,300
2019/10/10 737 746 713 713 152,700
2019/10/09 757 772 731 745 331,800
2019/10/08 847 850 760 760 2,160,900
2019/10/07 668 710 667 700 137,600
2019/10/04 695 697 662 666 144,300
2019/10/03 668 670 660 665 67,300
2019/10/02 661 677 661 674 51,000
2019/10/01 662 672 661 670 54,100
2019/09/30 689 691 662 663 115,000
2019/09/27 698 698 677 684 63,800
2019/09/26 690 702 688 691 46,600
2019/09/25 701 706 686 686 69,900
2019/09/24 698 716 696 705 63,300
2019/09/20 689 699 673 694 107,400
2019/09/19 693 711 689 689 65,000
2019/09/18 695 702 688 689 44,700
2019/09/17 699 706 693 698 52,100
2019/09/13 713 713 698 700 72,400
2019/09/12 730 745 707 707 78,500
2019/09/11 712 736 712 730 47,000
2019/09/10 718 730 718 719 24,700
2019/09/09 730 730 717 721 38,400
2019/09/06 724 745 718 726 70,400
2019/09/05 764 765 721 726 117,900
2019/09/04 703 740 701 734 45,100
2019/09/03 710 722 707 711 22,800
2019/09/02 709 722 693 718 47,800
2019/08/30 694 729 694 709 83,700
2019/08/29 695 713 686 690 115,300
2019/08/28 736 736 701 703 142,200
2019/08/27 758 760 741 741 56,000
2019/08/26 736 753 732 749 109,800
2019/08/23 782 783 762 763 150,500
2019/08/22 796 804 785 785 69,100
2019/08/21 795 799 791 796 79,200
2019/08/20 799 802 791 801 68,900
2019/08/19 801 807 790 794 58,300
2019/08/16 794 810 790 791 63,100
2019/08/15 782 805 777 792 101,100
2019/08/14 787 835 785 805 160,000
2019/08/13 800 813 784 797 177,100
2019/08/09 867 874 799 813 335,900
2019/08/08 862 870 840 859 132,400
2019/08/07 840 882 840 866 336,500
2019/08/06 784 840 781 836 183,700
2019/08/05 807 844 801 814 300,000
2019/08/02 819 847 795 803 385,100
2019/08/01 787 812 786 791 70,500
2019/07/31 803 805 789 791 100,200
2019/07/30 819 825 804 806 79,400
2019/07/29 830 840 818 818 45,900
2019/07/26 823 841 820 837 35,300
2019/07/25 836 840 822 823 47,100
2019/07/24 850 855 835 835 53,200
2019/07/23 849 866 849 856 51,000
2019/07/22 833 836 817 834 50,500
2019/07/19 832 858 830 840 64,200
2019/07/18 826 838 810 834 153,000
2019/07/17 864 864 825 847 170,800
2019/07/16 860 884 855 865 130,200
2019/07/12 921 923 863 864 340,100
2019/07/11 897 935 893 923 284,900
2019/07/10 951 952 901 903 400,200
2019/07/09 954 979 930 949 625,700
2019/07/08 1,067 1,149 985 999 2,165,400
2019/07/05 880 1,000 870 999 711,000
2019/07/04 843 854 823 850 145,700
2019/07/03 886 886 832 842 296,800
2019/07/02 901 901 875 884 151,700
2019/07/01 923 931 901 906 120,900
2019/06/28 892 907 870 895 60,700
2019/06/27 900 906 885 892 33,200
2019/06/26 890 911 872 899 52,100
2019/06/25 945 949 887 896 97,400
2019/06/24 938 960 916 935 84,700
2019/06/21 937 948 913 923 100,000
2019/06/20 916 935 896 930 100,700
2019/06/19 908 927 886 902 94,800
2019/06/18 926 926 883 887 147,400
2019/06/17 894 941 890 926 218,700
2019/06/14 885 889 862 871 87,700
2019/06/13 866 871 850 859 73,900
2019/06/12 873 892 867 872 46,800
2019/06/11 876 890 856 867 94,500
2019/06/10 864 894 856 885 118,300
2019/06/07 820 845 809 843 75,300
2019/06/06 820 827 806 810 56,800
2019/06/05 817 832 809 819 55,600
2019/06/04 800 802 766 801 106,200
2019/06/03 785 799 772 793 96,000
2019/05/31 827 832 797 802 106,700
2019/05/30 842 862 827 833 68,300
2019/05/29 837 862 820 853 86,700
2019/05/28 897 897 846 852 194,100
2019/05/27 832 869 825 869 234,400
2019/05/24 795 812 780 807 182,100
2019/05/23 782 798 775 790 70,900
2019/05/22 787 796 772 780 77,600
2019/05/21 797 798 772 774 86,700
2019/05/20 823 828 797 800 74,400
2019/05/17 786 820 779 820 116,000
2019/05/16 805 806 774 777 123,500
2019/05/15 849 849 795 809 230,000
2019/05/14 800 811 781 804 170,600
2019/05/13 859 859 814 826 117,500
2019/05/10 864 894 848 861 102,900
2019/05/09 891 891 861 864 121,100
2019/05/08 913 913 871 893 139,200
2019/05/07 895 926 890 917 106,200
2019/04/26 898 898 869 883 54,700
2019/04/25 883 903 871 902 71,000
2019/04/24 900 906 875 889 117,900
2019/04/23 912 920 901 902 64,800
2019/04/22 915 948 908 916 84,100
2019/04/19 915 936 901 930 100,200
2019/04/18 975 998 905 913 263,400
2019/04/17 976 995 951 971 191,700
2019/04/16 958 1,016 943 977 403,300
2019/04/15 990 1,003 938 943 278,400
2019/04/12 910 975 893 975 267,100
2019/04/11 903 914 893 910 50,100
2019/04/10 881 904 866 904 86,000
2019/04/09 878 889 861 881 80,700
2019/04/08 910 921 875 877 128,700
2019/04/05 905 914 884 906 65,800
2019/04/04 880 914 868 900 127,900
2019/04/03 905 912 873 882 160,700
2019/04/02 954 960 894 905 362,700
2019/04/01 994 1,015 957 965 160,800
2019/03/29 1,013 1,040 976 984 228,800
2019/03/28 972 980 941 968 60,200
2019/03/27 953 994 953 983 84,600
2019/03/26 944 970 936 948 70,500
2019/03/25 943 964 922 942 132,900
2019/03/22 989 1,001 976 988 96,200
2019/03/20 1,003 1,003 983 996 73,200
2019/03/19 989 1,008 971 999 141,600
2019/03/18 979 1,005 971 989 96,700
2019/03/15 1,006 1,019 992 994 91,700
2019/03/14 1,023 1,038 1,000 1,020 95,600
2019/03/13 1,013 1,080 1,009 1,016 152,000
2019/03/12 1,016 1,033 996 1,006 172,200
2019/03/11 1,114 1,128 989 1,003 379,300
2019/03/08 1,123 1,145 1,092 1,114 227,600
2019/03/07 1,086 1,177 1,082 1,152 290,000
2019/03/06 1,084 1,102 1,074 1,077 70,600
2019/03/05 1,112 1,112 1,066 1,084 194,300
2019/03/04 1,190 1,191 1,128 1,136 140,400
2019/03/01 1,131 1,172 1,113 1,172 120,900
2019/02/28 1,150 1,164 1,105 1,113 118,300
2019/02/27 1,190 1,190 1,151 1,157 121,500
2019/02/26 1,241 1,266 1,179 1,190 255,800
2019/02/25 1,199 1,247 1,161 1,238 399,600
2019/02/22 1,105 1,154 1,052 1,154 284,600
2019/02/21 1,139 1,139 1,092 1,120 163,700
2019/02/20 1,176 1,189 1,127 1,137 130,900
2019/02/19 1,216 1,216 1,160 1,174 137,500
2019/02/18 1,215 1,276 1,186 1,213 221,000
2019/02/15 1,146 1,215 1,146 1,195 170,100
2019/02/14 1,148 1,239 1,091 1,143 473,200
2019/02/13 1,250 1,266 1,215 1,260 127,500
2019/02/12 1,281 1,312 1,216 1,247 164,000
2019/02/08 1,279 1,300 1,205 1,252 355,500
2019/02/07 1,227 1,315 1,191 1,310 572,500
2019/02/06 1,104 1,227 1,104 1,181 601,500
2019/02/05 1,056 1,098 1,050 1,074 194,000
2019/02/04 995 1,044 987 1,043 102,000
2019/02/01 1,001 1,027 982 986 43,300
2019/01/31 972 1,015 951 994 112,700
2019/01/30 1,022 1,030 960 961 116,200
2019/01/29 1,012 1,062 1,004 1,059 53,400
2019/01/28 1,045 1,073 1,008 1,018 91,300
2019/01/25 1,087 1,090 1,024 1,045 112,200
2019/01/24 1,007 1,088 994 1,087 154,700
2019/01/23 946 1,015 946 1,003 87,000
2019/01/22 982 999 943 959 83,500
2019/01/21 988 1,041 973 982 263,800
2019/01/18 941 968 935 959 66,300
2019/01/17 930 955 908 948 114,700
2019/01/16 1,009 1,009 932 934 165,300
2019/01/15 951 970 921 957 78,800
2019/01/11 1,035 1,035 951 976 102,800
2019/01/10 1,030 1,056 974 996 157,600
2019/01/09 925 1,073 925 1,014 393,700
2019/01/08 905 938 878 923 119,800
2019/01/07 925 940 886 902 141,400
2019/01/04 854 920 848 910 84,000

このページの先頭へ