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
2021/12/30 1,377 1,395 1,361 1,395 42,700
2021/12/29 1,339 1,394 1,334 1,377 69,000
2021/12/28 1,401 1,411 1,335 1,359 130,300
2021/12/27 1,466 1,471 1,370 1,399 141,500
2021/12/24 1,460 1,505 1,445 1,466 101,400
2021/12/23 1,459 1,484 1,435 1,453 66,900
2021/12/22 1,357 1,448 1,357 1,439 112,000
2021/12/21 1,376 1,379 1,301 1,338 151,300
2021/12/20 1,411 1,419 1,350 1,372 93,300
2021/12/17 1,414 1,450 1,395 1,396 93,200
2021/12/16 1,453 1,460 1,407 1,433 74,300
2021/12/15 1,382 1,419 1,382 1,405 38,800
2021/12/14 1,400 1,417 1,379 1,382 42,500
2021/12/13 1,427 1,441 1,388 1,423 69,500
2021/12/10 1,436 1,437 1,392 1,404 95,900
2021/12/09 1,481 1,512 1,454 1,463 69,600
2021/12/08 1,485 1,498 1,448 1,479 115,100
2021/12/07 1,406 1,452 1,406 1,448 86,900
2021/12/06 1,389 1,397 1,366 1,378 66,300
2021/12/03 1,375 1,427 1,372 1,409 75,400
2021/12/02 1,389 1,400 1,350 1,367 158,400
2021/12/01 1,450 1,455 1,375 1,415 140,200
2021/11/30 1,510 1,532 1,450 1,450 81,800
2021/11/29 1,465 1,536 1,464 1,467 113,600
2021/11/26 1,536 1,536 1,461 1,505 138,600
2021/11/25 1,580 1,580 1,517 1,536 86,600
2021/11/24 1,596 1,603 1,542 1,563 117,700
2021/11/22 1,570 1,634 1,558 1,627 96,800
2021/11/19 1,638 1,651 1,571 1,581 127,400
2021/11/18 1,663 1,684 1,601 1,632 153,900
2021/11/17 1,754 1,806 1,663 1,699 261,800
2021/11/16 1,610 1,722 1,606 1,722 193,400
2021/11/15 1,702 1,732 1,580 1,614 454,900
2021/11/12 1,743 1,822 1,735 1,805 146,500
2021/11/11 1,784 1,784 1,729 1,750 109,900
2021/11/10 1,801 1,838 1,780 1,802 66,500
2021/11/09 1,800 1,848 1,760 1,778 80,700
2021/11/08 1,964 1,979 1,802 1,806 170,600
2021/11/05 1,940 1,980 1,909 1,947 67,200
2021/11/04 1,914 1,940 1,906 1,929 49,500
2021/11/02 1,864 1,909 1,859 1,885 42,400
2021/11/01 1,908 1,940 1,865 1,875 78,900
2021/10/29 1,878 1,886 1,820 1,850 71,300
2021/10/28 1,875 1,885 1,815 1,853 88,800
2021/10/27 1,958 1,969 1,863 1,877 177,100
2021/10/26 1,966 2,015 1,924 1,978 121,100
2021/10/25 2,080 2,080 1,939 1,949 197,600
2021/10/22 2,044 2,120 2,043 2,110 63,500
2021/10/21 2,170 2,180 2,065 2,070 167,500
2021/10/20 2,250 2,266 2,151 2,182 138,100
2021/10/19 2,150 2,230 2,136 2,226 142,400
2021/10/18 2,128 2,162 2,089 2,126 109,100
2021/10/15 2,075 2,104 2,044 2,073 51,500
2021/10/14 2,030 2,070 2,016 2,050 45,500
2021/10/13 2,069 2,084 2,016 2,025 54,400
2021/10/12 2,112 2,119 2,051 2,082 81,200
2021/10/11 2,107 2,142 2,025 2,130 86,900
2021/10/08 2,065 2,112 2,040 2,057 101,900
2021/10/07 1,996 2,074 1,973 2,007 157,100
2021/10/06 2,038 2,059 1,920 1,935 187,800
2021/10/05 1,960 2,041 1,926 1,998 200,300
2021/10/04 2,085 2,105 1,958 2,005 197,700
2021/10/01 2,133 2,169 2,070 2,089 146,500
2021/09/30 2,184 2,210 2,125 2,162 99,800
2021/09/29 2,031 2,139 2,031 2,134 74,900
2021/09/28 2,136 2,136 2,004 2,084 87,800
2021/09/27 2,142 2,220 2,111 2,125 114,700
2021/09/24 2,148 2,177 2,103 2,156 138,800
2021/09/22 2,174 2,240 2,053 2,063 307,400
2021/09/21 2,213 2,331 2,190 2,223 209,100
2021/09/17 2,281 2,361 2,222 2,342 293,300
2021/09/16 2,241 2,245 2,095 2,181 316,900
2021/09/15 2,365 2,365 2,204 2,205 226,300
2021/09/14 2,408 2,432 2,326 2,365 147,900
2021/09/13 2,518 2,547 2,356 2,369 226,900
2021/09/10 2,457 2,520 2,415 2,492 231,800
2021/09/09 2,342 2,607 2,324 2,557 244,800
2021/09/08 2,362 2,385 2,293 2,370 89,700
2021/09/07 2,288 2,361 2,250 2,351 120,300
2021/09/06 2,285 2,435 2,270 2,305 311,500
2021/09/03 2,319 2,319 2,146 2,185 399,200
2021/09/02 2,365 2,436 2,301 2,350 386,000
2021/09/01 2,132 2,325 2,120 2,297 382,000
2021/08/31 2,106 2,160 2,074 2,151 161,800
2021/08/30 1,991 2,167 1,964 2,117 354,200
2021/08/27 1,823 1,930 1,802 1,911 102,500
2021/08/26 1,807 1,844 1,783 1,823 45,100
2021/08/25 1,851 1,871 1,806 1,809 87,100
2021/08/24 1,902 1,916 1,840 1,860 95,800
2021/08/23 1,864 1,933 1,816 1,889 164,700
2021/08/20 1,799 1,868 1,782 1,800 187,800
2021/08/19 1,742 1,825 1,711 1,726 124,600
2021/08/18 1,650 1,768 1,611 1,762 137,100
2021/08/17 1,723 1,770 1,652 1,655 90,500
2021/08/16 1,712 1,754 1,658 1,683 167,700
2021/08/13 1,620 1,620 1,580 1,592 86,100
2021/08/12 1,686 1,686 1,631 1,640 70,600
2021/08/11 1,689 1,718 1,666 1,686 70,400
2021/08/10 1,647 1,689 1,632 1,689 50,400
2021/08/06 1,629 1,699 1,627 1,652 58,300
2021/08/05 1,631 1,666 1,618 1,620 36,100
2021/08/04 1,651 1,689 1,630 1,634 50,000
2021/08/03 1,680 1,713 1,653 1,653 49,900
2021/08/02 1,703 1,731 1,680 1,684 55,900
2021/07/30 1,750 1,757 1,703 1,729 59,300
2021/07/29 1,767 1,813 1,750 1,790 81,200
2021/07/28 1,720 1,743 1,694 1,713 108,900
2021/07/27 1,850 1,850 1,755 1,760 163,500
2021/07/26 1,890 1,899 1,842 1,862 48,200
2021/07/21 1,911 1,932 1,828 1,844 123,200
2021/07/20 1,862 1,933 1,821 1,871 93,800
2021/07/19 1,877 1,938 1,854 1,894 141,800
2021/07/16 2,001 2,032 1,896 1,909 163,500
2021/07/15 2,133 2,146 1,940 2,000 304,500
2021/07/14 2,134 2,178 2,080 2,161 152,600
2021/07/13 2,030 2,188 2,011 2,167 327,900
2021/07/12 1,870 1,989 1,866 1,970 137,700
2021/07/09 1,844 1,880 1,804 1,851 116,000
2021/07/08 1,911 1,944 1,770 1,845 195,900
2021/07/07 1,964 1,974 1,885 1,931 141,600
2021/07/06 1,900 2,004 1,896 1,946 187,400
2021/07/05 1,978 2,033 1,880 1,920 291,100
2021/07/02 1,925 1,960 1,881 1,944 262,400
2021/07/01 1,900 1,925 1,770 1,925 360,500
2021/06/30 1,732 1,895 1,705 1,882 486,700
2021/06/29 1,541 1,750 1,531 1,732 478,100
2021/06/28 1,570 1,587 1,537 1,551 58,000
2021/06/25 1,560 1,575 1,505 1,552 82,600
2021/06/24 1,525 1,591 1,511 1,560 117,700
2021/06/23 1,520 1,562 1,489 1,511 96,600
2021/06/22 1,465 1,511 1,460 1,497 76,300
2021/06/21 1,401 1,460 1,390 1,440 61,900
2021/06/18 1,478 1,494 1,422 1,431 63,500
2021/06/17 1,452 1,474 1,418 1,460 62,400
2021/06/16 1,465 1,493 1,437 1,471 48,200
2021/06/15 1,486 1,486 1,410 1,463 80,900
2021/06/14 1,500 1,509 1,470 1,480 49,400
2021/06/11 1,551 1,554 1,465 1,475 126,400
2021/06/10 1,500 1,555 1,471 1,529 143,200
2021/06/09 1,433 1,500 1,417 1,500 78,700
2021/06/08 1,480 1,481 1,420 1,423 99,700
2021/06/07 1,466 1,505 1,466 1,476 68,500
2021/06/04 1,511 1,514 1,456 1,461 101,900
2021/06/03 1,442 1,509 1,442 1,492 129,600
2021/06/02 1,485 1,498 1,439 1,442 94,600
2021/06/01 1,443 1,464 1,397 1,456 112,500
2021/05/31 1,402 1,467 1,402 1,432 156,200
2021/05/28 1,352 1,383 1,340 1,383 96,300
2021/05/27 1,319 1,345 1,310 1,322 38,000
2021/05/26 1,294 1,345 1,291 1,326 40,800
2021/05/25 1,336 1,339 1,295 1,300 44,000
2021/05/24 1,356 1,356 1,324 1,328 37,600
2021/05/21 1,360 1,402 1,345 1,354 105,800
2021/05/20 1,322 1,370 1,316 1,342 62,500
2021/05/19 1,290 1,355 1,284 1,330 96,700
2021/05/18 1,250 1,330 1,233 1,317 98,300
2021/05/17 1,347 1,347 1,220 1,255 285,700
2021/05/14 1,223 1,251 1,199 1,240 72,600
2021/05/13 1,163 1,214 1,130 1,178 96,100
2021/05/12 1,260 1,285 1,206 1,223 66,700
2021/05/11 1,300 1,301 1,254 1,260 58,300
2021/05/10 1,280 1,301 1,278 1,300 32,500
2021/05/07 1,260 1,290 1,258 1,280 23,600
2021/05/06 1,243 1,263 1,240 1,258 34,600
2021/04/30 1,278 1,278 1,200 1,234 95,200
2021/04/28 1,286 1,289 1,267 1,271 26,500
2021/04/27 1,293 1,308 1,287 1,298 22,800
2021/04/26 1,298 1,298 1,264 1,293 25,000
2021/04/23 1,303 1,305 1,255 1,272 31,000
2021/04/22 1,260 1,307 1,260 1,289 38,500
2021/04/21 1,270 1,279 1,239 1,246 64,900
2021/04/20 1,307 1,307 1,276 1,287 52,400
2021/04/19 1,300 1,317 1,292 1,303 22,800
2021/04/16 1,306 1,320 1,296 1,299 32,400
2021/04/15 1,322 1,322 1,291 1,306 44,500
2021/04/14 1,339 1,348 1,316 1,331 34,600
2021/04/13 1,332 1,357 1,332 1,339 42,300
2021/04/12 1,401 1,409 1,330 1,348 84,800
2021/04/09 1,409 1,415 1,393 1,401 34,700
2021/04/08 1,443 1,443 1,391 1,405 58,600
2021/04/07 1,447 1,459 1,415 1,448 59,800
2021/04/06 1,440 1,500 1,422 1,448 108,900
2021/04/05 1,438 1,439 1,405 1,417 34,200
2021/04/02 1,428 1,440 1,413 1,427 44,300
2021/04/01 1,431 1,453 1,398 1,418 61,600
2021/03/31 1,368 1,460 1,363 1,424 116,900
2021/03/30 1,379 1,410 1,366 1,379 34,800
2021/03/29 1,376 1,394 1,351 1,379 55,900
2021/03/26 1,336 1,376 1,327 1,376 51,400
2021/03/25 1,321 1,379 1,305 1,335 80,200
2021/03/24 1,368 1,388 1,325 1,331 128,100
2021/03/23 1,503 1,522 1,396 1,416 242,100
2021/03/22 1,410 1,476 1,393 1,469 314,000
2021/03/19 1,304 1,545 1,300 1,380 754,200
2021/03/18 1,348 1,355 1,324 1,329 34,700
2021/03/17 1,353 1,359 1,328 1,331 31,000
2021/03/16 1,344 1,347 1,309 1,339 34,800
2021/03/15 1,330 1,346 1,307 1,321 31,300
2021/03/12 1,279 1,310 1,265 1,300 67,300
2021/03/11 1,260 1,270 1,241 1,262 37,200
2021/03/10 1,270 1,281 1,241 1,263 28,400
2021/03/09 1,218 1,262 1,202 1,258 86,100
2021/03/08 1,261 1,281 1,230 1,234 60,500
2021/03/05 1,230 1,241 1,185 1,231 97,800
2021/03/04 1,249 1,263 1,211 1,247 98,200
2021/03/03 1,300 1,320 1,260 1,270 84,200
2021/03/02 1,329 1,355 1,293 1,301 38,800
2021/03/01 1,330 1,330 1,284 1,313 43,100
2021/02/26 1,301 1,350 1,287 1,327 98,000
2021/02/25 1,369 1,383 1,311 1,354 81,300
2021/02/24 1,385 1,420 1,335 1,339 163,200
2021/02/22 1,437 1,449 1,365 1,382 199,200
2021/02/19 1,501 1,509 1,391 1,425 360,600
2021/02/18 1,428 1,673 1,409 1,522 849,600
2021/02/17 1,396 1,465 1,388 1,408 141,100
2021/02/16 1,456 1,468 1,375 1,390 220,000
2021/02/15 1,580 1,580 1,451 1,481 290,900
2021/02/12 1,344 1,345 1,311 1,333 90,400
2021/02/10 1,285 1,335 1,276 1,333 68,500
2021/02/09 1,329 1,329 1,270 1,292 121,400
2021/02/08 1,358 1,358 1,296 1,310 119,400
2021/02/05 1,354 1,363 1,322 1,363 50,900
2021/02/04 1,366 1,380 1,319 1,337 51,500
2021/02/03 1,370 1,390 1,345 1,366 59,300
2021/02/02 1,358 1,392 1,342 1,370 42,600
2021/02/01 1,330 1,387 1,294 1,356 68,100
2021/01/29 1,416 1,428 1,325 1,337 114,000
2021/01/28 1,431 1,444 1,372 1,412 107,800
2021/01/27 1,514 1,559 1,450 1,485 100,900
2021/01/26 1,508 1,508 1,440 1,445 135,300
2021/01/25 1,559 1,559 1,513 1,520 68,800
2021/01/22 1,531 1,560 1,518 1,560 42,200
2021/01/21 1,502 1,555 1,480 1,552 56,800
2021/01/20 1,541 1,548 1,500 1,509 49,900
2021/01/19 1,540 1,574 1,525 1,540 39,400
2021/01/18 1,507 1,554 1,480 1,538 61,300
2021/01/15 1,557 1,559 1,495 1,517 69,500
2021/01/14 1,534 1,562 1,504 1,534 118,200
2021/01/13 1,626 1,629 1,524 1,548 235,700
2021/01/12 1,691 1,691 1,635 1,641 141,900
2021/01/08 1,624 1,760 1,620 1,708 241,500
2021/01/07 1,669 1,670 1,588 1,588 139,500
2021/01/06 1,606 1,662 1,606 1,629 114,500
2021/01/05 1,505 1,646 1,496 1,599 168,700
2021/01/04 1,451 1,524 1,425 1,507 85,000

このページの先頭へ