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
2020/12/30 1,453 1,463 1,425 1,438 55,200
2020/12/29 1,424 1,491 1,424 1,467 58,000
2020/12/28 1,454 1,530 1,431 1,434 110,800
2020/12/25 1,509 1,509 1,429 1,443 55,900
2020/12/24 1,421 1,523 1,420 1,479 92,700
2020/12/23 1,387 1,454 1,385 1,437 95,900
2020/12/22 1,455 1,455 1,370 1,381 147,100
2020/12/21 1,500 1,515 1,456 1,479 78,700
2020/12/18 1,581 1,581 1,488 1,497 166,900
2020/12/17 1,629 1,667 1,569 1,589 117,600
2020/12/16 1,619 1,630 1,574 1,617 87,100
2020/12/15 1,590 1,627 1,562 1,601 98,600
2020/12/14 1,517 1,649 1,501 1,588 200,000
2020/12/11 1,471 1,519 1,435 1,495 187,600
2020/12/10 1,640 1,640 1,456 1,463 398,300
2020/12/09 1,640 1,727 1,640 1,680 144,800
2020/12/08 1,676 1,715 1,638 1,640 138,100
2020/12/07 1,830 1,836 1,612 1,675 334,900
2020/12/04 1,765 1,820 1,731 1,800 173,700
2020/12/03 1,753 1,795 1,716 1,785 202,200
2020/12/02 1,680 1,815 1,680 1,783 324,700
2020/12/01 1,683 1,683 1,590 1,680 235,700
2020/11/30 1,656 1,719 1,620 1,651 303,200
2020/11/27 1,468 1,742 1,459 1,674 610,900
2020/11/26 1,495 1,534 1,420 1,465 240,600
2020/11/25 1,480 1,557 1,467 1,493 327,200
2020/11/24 1,470 1,495 1,414 1,473 270,900
2020/11/20 1,400 1,491 1,383 1,488 485,700
2020/11/19 1,372 1,585 1,361 1,417 1,294,100
2020/11/18 1,230 1,366 1,230 1,312 359,000
2020/11/17 1,260 1,324 1,246 1,251 263,700
2020/11/16 1,269 1,299 1,200 1,255 468,300
2020/11/13 1,150 1,160 1,109 1,149 107,700
2020/11/12 1,133 1,169 1,122 1,160 87,600
2020/11/11 1,071 1,135 1,050 1,133 110,600
2020/11/10 1,130 1,130 1,068 1,073 100,900
2020/11/09 1,114 1,147 1,103 1,131 81,600
2020/11/06 1,125 1,130 1,086 1,093 54,400
2020/11/05 1,097 1,120 1,085 1,095 48,700
2020/11/04 1,076 1,108 1,050 1,097 51,200
2020/11/02 1,068 1,093 1,043 1,050 68,900
2020/10/30 1,097 1,098 1,056 1,078 55,900
2020/10/29 1,065 1,108 1,051 1,097 78,400
2020/10/28 1,100 1,130 1,075 1,098 81,900
2020/10/27 1,056 1,110 1,022 1,099 112,000
2020/10/26 1,110 1,138 1,082 1,083 119,700
2020/10/23 1,170 1,185 1,068 1,118 332,500
2020/10/22 1,255 1,278 1,170 1,200 285,300
2020/10/21 1,274 1,288 1,240 1,285 175,300
2020/10/20 1,230 1,281 1,230 1,267 155,600
2020/10/19 1,225 1,307 1,225 1,254 208,000
2020/10/16 1,345 1,345 1,202 1,225 645,200
2020/10/15 1,243 1,355 1,240 1,338 586,100
2020/10/14 1,238 1,285 1,215 1,257 240,600
2020/10/13 1,270 1,271 1,205 1,229 198,800
2020/10/12 1,237 1,268 1,212 1,257 203,600
2020/10/09 1,231 1,278 1,212 1,237 207,900
2020/10/08 1,293 1,298 1,230 1,239 243,200
2020/10/07 1,250 1,276 1,217 1,273 226,700
2020/10/06 1,230 1,261 1,201 1,254 290,200
2020/10/05 1,237 1,270 1,203 1,221 315,100
2020/10/02 1,263 1,292 1,162 1,187 608,200
2020/09/30 1,250 1,337 1,237 1,259 702,700
2020/09/29 1,228 1,265 1,212 1,233 326,000
2020/09/28 1,250 1,279 1,192 1,219 625,400
2020/09/25 1,082 1,295 1,066 1,268 1,281,300
2020/09/24 1,099 1,149 1,050 1,081 660,300
2020/09/23 1,041 1,122 1,025 1,085 563,600
2020/09/18 1,000 1,049 971 1,032 587,500
2020/09/17 1,069 1,173 1,002 1,012 1,372,200
2020/09/16 1,005 1,126 978 1,058 1,235,400
2020/09/15 955 1,029 943 976 723,700
2020/09/14 906 988 905 970 384,500
2020/09/11 1,009 1,016 901 901 795,700
2020/09/10 942 1,038 929 1,007 1,514,500
2020/09/09 883 908 865 888 102,600
2020/09/08 874 917 852 910 173,600
2020/09/07 862 910 844 846 141,100
2020/09/04 829 862 826 859 67,600
2020/09/03 866 876 850 855 55,500
2020/09/02 839 874 826 864 81,600
2020/09/01 848 865 831 840 43,000
2020/08/31 840 867 840 853 91,300
2020/08/28 885 900 800 810 225,000
2020/08/27 950 952 870 885 218,300
2020/08/26 857 947 857 939 287,000
2020/08/25 880 893 856 863 171,700
2020/08/24 866 878 850 872 99,100
2020/08/21 826 859 821 858 126,000
2020/08/20 813 826 799 813 62,700
2020/08/19 798 817 784 813 70,100
2020/08/18 811 813 778 794 100,200
2020/08/17 771 808 771 805 131,700
2020/08/14 758 774 744 769 80,200
2020/08/13 735 754 733 749 72,800
2020/08/12 729 735 720 734 33,600
2020/08/11 724 734 718 727 26,300
2020/08/07 734 734 718 723 18,100
2020/08/06 737 737 721 728 33,500
2020/08/05 717 731 702 726 34,300
2020/08/04 702 717 701 715 32,200
2020/08/03 680 711 680 702 61,000
2020/07/31 700 704 670 679 90,500
2020/07/30 716 722 704 704 34,500
2020/07/29 735 736 711 720 42,100
2020/07/28 733 742 719 720 41,900
2020/07/27 745 745 733 736 29,200
2020/07/22 757 757 740 745 29,200
2020/07/21 758 768 748 756 31,500
2020/07/20 757 757 731 752 32,500
2020/07/17 750 761 732 743 52,800
2020/07/16 779 779 744 750 78,000
2020/07/15 774 787 768 773 21,700
2020/07/14 788 788 761 770 41,200
2020/07/13 779 793 773 788 35,300
2020/07/10 785 793 770 775 71,500
2020/07/09 809 814 785 792 48,100
2020/07/08 807 826 797 809 45,800
2020/07/07 798 819 789 819 51,900
2020/07/06 792 806 785 806 51,800
2020/07/03 753 792 753 792 53,900
2020/07/02 810 815 756 761 175,100
2020/07/01 825 825 805 810 73,600
2020/06/30 836 844 805 825 76,300
2020/06/29 845 845 815 825 97,900
2020/06/26 863 864 832 853 128,000
2020/06/25 883 889 856 862 89,500
2020/06/24 900 913 868 883 134,400
2020/06/23 879 917 868 908 244,900
2020/06/22 868 879 848 864 74,500
2020/06/19 839 867 831 853 104,800
2020/06/18 822 833 810 832 108,000
2020/06/17 850 858 812 822 184,300
2020/06/16 825 934 825 847 462,600
2020/06/15 860 860 805 810 129,100
2020/06/12 828 848 800 845 140,800
2020/06/11 904 911 862 868 135,300
2020/06/10 898 925 897 923 68,100
2020/06/09 928 928 893 909 144,400
2020/06/08 950 950 915 928 132,800
2020/06/05 895 929 887 929 178,800
2020/06/04 904 905 876 887 112,100
2020/06/03 917 917 883 893 130,500
2020/06/02 921 934 896 902 136,800
2020/06/01 865 920 863 914 172,300
2020/05/29 856 875 850 869 95,000
2020/05/28 863 883 844 862 122,100
2020/05/27 857 868 845 855 76,000
2020/05/26 883 899 846 857 176,700
2020/05/25 870 906 870 888 166,100
2020/05/22 853 879 836 867 101,300
2020/05/21 867 879 853 855 134,700
2020/05/20 875 882 855 870 169,100
2020/05/19 839 888 838 869 283,900
2020/05/18 800 833 797 824 205,400
2020/05/15 843 863 798 805 753,900
2020/05/14 1,006 1,006 941 948 146,600
2020/05/13 998 1,012 989 999 64,100
2020/05/12 1,005 1,037 990 1,018 115,400
2020/05/11 1,006 1,013 977 999 86,000
2020/05/08 1,010 1,018 971 999 149,400
2020/05/07 967 1,010 950 998 148,400
2020/05/01 943 967 921 953 130,200
2020/04/30 1,010 1,012 953 954 110,300
2020/04/28 998 1,010 966 992 61,400
2020/04/27 965 1,004 956 968 88,000
2020/04/24 1,023 1,025 959 961 113,700
2020/04/23 959 1,033 959 1,010 140,200
2020/04/22 930 969 923 947 130,500
2020/04/21 999 1,006 929 938 203,700
2020/04/20 1,021 1,047 981 1,021 158,800
2020/04/17 1,085 1,114 1,025 1,025 222,400
2020/04/16 1,054 1,085 1,043 1,070 117,700
2020/04/15 1,052 1,076 1,037 1,056 172,900
2020/04/14 1,029 1,073 1,011 1,045 205,300
2020/04/13 1,020 1,108 992 1,033 506,800
2020/04/10 960 992 921 970 179,000
2020/04/09 941 962 916 956 122,200
2020/04/08 896 970 884 941 224,100
2020/04/07 930 930 872 902 185,400
2020/04/06 835 927 835 879 252,600
2020/04/03 900 907 800 832 229,700
2020/04/02 832 890 830 871 298,900
2020/04/01 766 889 755 847 402,700
2020/03/31 720 802 708 774 378,900
2020/03/30 666 708 655 708 252,400
2020/03/27 708 710 653 665 201,300
2020/03/26 688 708 672 675 227,700
2020/03/25 750 768 705 718 315,300
2020/03/24 676 729 667 705 274,200
2020/03/23 650 662 609 654 262,100
2020/03/19 735 746 626 660 365,200
2020/03/18 732 790 692 695 424,800
2020/03/17 614 721 608 721 546,600
2020/03/16 625 693 592 621 471,500
2020/03/13 601 660 571 605 858,000
2020/03/12 704 753 664 671 512,300
2020/03/11 852 895 715 718 902,900
2020/03/10 786 870 709 857 632,600
2020/03/09 906 909 801 801 651,600
2020/03/06 990 1,012 943 951 397,300
2020/03/05 1,013 1,025 972 1,014 451,100
2020/03/04 899 979 860 968 487,200
2020/03/03 950 989 860 884 579,400
2020/03/02 831 962 831 905 393,300
2020/02/28 874 900 817 827 570,800
2020/02/27 1,020 1,031 903 931 549,600
2020/02/26 1,031 1,191 961 1,019 1,284,500
2020/02/25 971 1,036 945 1,001 581,000
2020/02/21 947 1,089 921 1,059 1,324,100
2020/02/20 969 1,010 897 953 1,815,900
2020/02/19 830 929 822 929 1,452,800
2020/02/18 815 825 767 779 132,400
2020/02/17 815 853 814 828 113,400
2020/02/14 890 892 830 830 345,600
2020/02/13 810 824 805 815 43,300
2020/02/12 815 824 805 808 34,300
2020/02/10 830 833 808 821 33,300
2020/02/07 818 828 806 827 51,400
2020/02/06 825 831 812 816 61,500
2020/02/05 807 834 806 818 79,500
2020/02/04 812 825 785 799 111,400
2020/02/03 702 852 701 783 336,900
2020/01/31 719 736 718 732 32,000
2020/01/30 762 762 707 722 119,000
2020/01/29 796 796 758 763 51,100
2020/01/28 751 793 751 787 53,900
2020/01/27 777 791 757 757 113,700
2020/01/24 822 878 793 800 203,700
2020/01/23 820 843 819 828 70,600
2020/01/22 798 845 798 834 82,400
2020/01/21 825 834 797 803 188,500
2020/01/20 752 839 745 837 357,900
2020/01/17 732 739 719 737 42,700
2020/01/16 735 749 731 733 29,900
2020/01/15 730 737 725 735 35,500
2020/01/14 735 750 730 731 54,600
2020/01/10 745 758 732 732 73,800
2020/01/09 746 759 742 750 44,200
2020/01/08 755 766 716 740 148,500
2020/01/07 773 773 754 765 71,400
2020/01/06 800 803 751 765 105,300

このページの先頭へ