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
2023/12/29 1,060 1,065 1,044 1,050 93,400
2023/12/28 1,143 1,145 1,055 1,071 130,400
2023/12/27 1,071 1,150 1,070 1,138 72,400
2023/12/26 1,069 1,105 1,064 1,076 52,500
2023/12/25 1,120 1,135 1,062 1,081 77,800
2023/12/22 1,206 1,248 1,123 1,129 94,600
2023/12/21 1,215 1,283 1,209 1,217 94,400
2023/12/20 1,143 1,280 1,143 1,258 179,300
2023/12/19 1,100 1,152 1,090 1,148 112,400
2023/12/18 1,037 1,110 1,037 1,100 107,100
2023/12/15 1,038 1,070 1,032 1,048 84,400
2023/12/14 1,011 1,045 1,005 1,015 64,200
2023/12/13 1,014 1,030 1,010 1,013 41,100
2023/12/12 1,046 1,057 1,010 1,014 73,700
2023/12/11 1,074 1,086 1,035 1,042 54,300
2023/12/08 1,014 1,090 1,010 1,070 89,500
2023/12/07 1,033 1,063 1,017 1,018 43,100
2023/12/06 1,023 1,040 1,020 1,025 31,200
2023/12/05 1,025 1,045 1,013 1,027 26,500
2023/12/04 1,050 1,053 1,027 1,027 24,700
2023/12/01 1,070 1,070 1,038 1,050 37,200
2023/11/30 1,053 1,070 1,052 1,068 35,400
2023/11/29 1,041 1,057 1,040 1,043 20,400
2023/11/28 1,045 1,063 1,031 1,039 39,300
2023/11/27 1,062 1,082 1,048 1,051 31,400
2023/11/24 1,101 1,105 1,065 1,068 47,000
2023/11/22 1,141 1,144 1,101 1,102 45,800
2023/11/21 1,120 1,160 1,073 1,154 126,600
2023/11/20 1,020 1,083 1,020 1,070 69,300
2023/11/17 1,007 1,038 999 1,024 68,400
2023/11/16 1,020 1,055 1,005 1,008 67,000
2023/11/15 1,093 1,130 1,020 1,030 238,800
2023/11/14 1,166 1,195 1,106 1,118 82,400
2023/11/13 1,194 1,194 1,164 1,169 27,200
2023/11/10 1,202 1,207 1,176 1,194 41,800
2023/11/09 1,285 1,285 1,231 1,232 46,200
2023/11/08 1,285 1,313 1,278 1,295 53,700
2023/11/07 1,224 1,293 1,224 1,285 71,900
2023/11/06 1,269 1,293 1,240 1,243 59,800
2023/11/02 1,209 1,247 1,203 1,243 59,400
2023/11/01 1,192 1,205 1,178 1,193 36,800
2023/10/31 1,193 1,193 1,139 1,191 33,600
2023/10/30 1,169 1,197 1,156 1,193 32,800
2023/10/27 1,151 1,170 1,143 1,148 26,600
2023/10/26 1,200 1,229 1,151 1,151 50,500
2023/10/25 1,222 1,250 1,190 1,204 39,900
2023/10/24 1,149 1,232 1,136 1,221 140,600
2023/10/23 1,118 1,157 1,115 1,130 32,300
2023/10/20 1,114 1,150 1,108 1,122 35,300
2023/10/19 1,101 1,131 1,101 1,131 20,900
2023/10/18 1,106 1,128 1,094 1,120 20,000
2023/10/17 1,095 1,116 1,088 1,110 26,100
2023/10/16 1,083 1,109 1,070 1,084 40,300
2023/10/13 1,120 1,132 1,092 1,102 49,200
2023/10/12 1,122 1,138 1,105 1,137 35,400
2023/10/11 1,145 1,145 1,118 1,131 28,300
2023/10/10 1,107 1,152 1,107 1,135 29,700
2023/10/06 1,107 1,122 1,080 1,106 44,700
2023/10/05 1,100 1,120 1,087 1,106 36,500
2023/10/04 1,090 1,130 1,087 1,098 86,100
2023/10/03 1,184 1,184 1,113 1,117 93,600
2023/10/02 1,224 1,234 1,171 1,180 77,000
2023/09/29 1,218 1,259 1,201 1,208 67,300
2023/09/28 1,229 1,254 1,213 1,213 47,600
2023/09/27 1,224 1,262 1,205 1,235 31,800
2023/09/26 1,236 1,242 1,224 1,226 23,100
2023/09/25 1,215 1,255 1,215 1,238 42,000
2023/09/22 1,185 1,232 1,180 1,215 44,300
2023/09/21 1,222 1,230 1,188 1,204 74,200
2023/09/20 1,263 1,268 1,222 1,238 36,400
2023/09/19 1,227 1,263 1,227 1,253 43,900
2023/09/15 1,264 1,310 1,232 1,244 95,300
2023/09/14 1,306 1,335 1,269 1,275 100,500
2023/09/13 1,341 1,347 1,303 1,328 131,600
2023/09/12 1,243 1,386 1,243 1,356 335,100
2023/09/11 1,290 1,314 1,232 1,233 101,700
2023/09/08 1,293 1,307 1,268 1,295 78,000
2023/09/07 1,274 1,318 1,257 1,275 106,100
2023/09/06 1,233 1,318 1,216 1,287 212,500
2023/09/05 1,227 1,237 1,205 1,233 73,300
2023/09/04 1,232 1,242 1,220 1,230 51,500
2023/09/01 1,251 1,263 1,221 1,230 109,700
2023/08/31 1,225 1,283 1,219 1,281 110,900
2023/08/30 1,229 1,255 1,219 1,232 64,000
2023/08/29 1,214 1,232 1,196 1,218 98,100
2023/08/28 1,261 1,277 1,217 1,221 129,300
2023/08/25 1,250 1,315 1,245 1,282 91,800
2023/08/24 1,298 1,316 1,261 1,274 88,200
2023/08/23 1,342 1,350 1,280 1,294 221,900
2023/08/22 1,418 1,440 1,346 1,348 206,900
2023/08/21 1,397 1,449 1,333 1,388 251,200
2023/08/18 1,337 1,449 1,327 1,432 405,500
2023/08/17 1,256 1,378 1,231 1,369 403,200
2023/08/16 1,298 1,357 1,215 1,226 326,600
2023/08/15 1,002 1,437 1,002 1,297 1,255,600
2023/08/14 1,205 1,217 1,185 1,201 164,400
2023/08/10 1,272 1,287 1,220 1,228 262,800
2023/08/09 1,290 1,321 1,286 1,302 41,500
2023/08/08 1,334 1,346 1,297 1,303 67,200
2023/08/07 1,310 1,334 1,271 1,334 83,600
2023/08/04 1,308 1,317 1,278 1,285 114,400
2023/08/03 1,378 1,396 1,328 1,329 123,900
2023/08/02 1,389 1,422 1,370 1,408 99,700
2023/08/01 1,384 1,420 1,330 1,413 127,000
2023/07/31 1,350 1,402 1,342 1,385 116,500
2023/07/28 1,328 1,349 1,295 1,324 182,900
2023/07/27 1,276 1,373 1,270 1,373 201,900
2023/07/26 1,260 1,280 1,240 1,272 88,000
2023/07/25 1,310 1,320 1,262 1,271 84,100
2023/07/24 1,320 1,320 1,271 1,294 171,500
2023/07/21 1,339 1,342 1,302 1,310 137,600
2023/07/20 1,365 1,376 1,321 1,351 92,800
2023/07/19 1,350 1,380 1,328 1,359 113,100
2023/07/18 1,365 1,393 1,328 1,341 245,700
2023/07/14 1,402 1,431 1,367 1,370 223,400
2023/07/13 1,421 1,456 1,400 1,413 255,800
2023/07/12 1,552 1,619 1,416 1,446 1,332,100
2023/07/11 1,389 1,550 1,364 1,529 580,800
2023/07/10 1,375 1,415 1,340 1,371 221,700
2023/07/07 1,350 1,470 1,350 1,395 463,400
2023/07/06 1,421 1,429 1,348 1,348 249,800
2023/07/05 1,467 1,484 1,411 1,431 253,300
2023/07/04 1,485 1,495 1,436 1,453 270,600
2023/07/03 1,578 1,587 1,444 1,485 611,700
2023/06/30 1,631 1,648 1,570 1,595 389,900
2023/06/29 1,782 1,825 1,593 1,671 464,100
2023/06/28 1,785 1,857 1,748 1,785 204,000
2023/06/27 1,833 1,870 1,752 1,757 268,000
2023/06/26 1,990 2,069 1,872 1,873 485,000
2023/06/23 1,871 1,996 1,843 1,986 482,200
2023/06/22 1,955 1,975 1,807 1,835 563,700
2023/06/21 2,032 2,082 1,962 1,974 405,900
2023/06/20 1,988 2,168 1,984 2,033 1,044,800
2023/06/19 1,918 2,099 1,894 1,980 889,700
2023/06/16 1,995 2,038 1,911 1,916 856,900
2023/06/15 2,002 2,207 1,970 2,064 903,500
2023/06/14 2,356 2,415 1,998 2,051 1,678,800
2023/06/13 2,525 2,588 2,364 2,440 1,558,000
2023/06/12 2,500 2,588 2,360 2,588 4,146,900
2023/06/09 1,965 2,270 1,961 2,270 3,955,800
2023/06/08 1,864 1,919 1,810 1,870 1,077,800
2023/06/07 1,780 1,893 1,677 1,870 2,379,200
2023/06/06 1,699 1,875 1,660 1,814 5,256,700
2023/06/05 1,448 1,603 1,431 1,603 3,568,200
2023/06/02 1,005 1,303 990 1,303 1,084,000
2023/06/01 1,015 1,023 1,002 1,003 88,400
2023/05/31 1,040 1,042 1,007 1,019 124,800
2023/05/30 1,073 1,073 1,021 1,044 106,800
2023/05/29 1,100 1,116 1,055 1,058 240,800
2023/05/26 1,103 1,111 1,066 1,070 171,000
2023/05/25 1,184 1,184 1,106 1,106 175,800
2023/05/24 1,153 1,191 1,138 1,154 133,500
2023/05/23 1,147 1,192 1,127 1,145 187,700
2023/05/22 1,192 1,193 1,140 1,140 270,200
2023/05/19 1,179 1,250 1,144 1,210 300,800
2023/05/18 1,174 1,192 1,136 1,171 227,500
2023/05/17 1,260 1,277 1,149 1,159 428,800
2023/05/16 1,200 1,315 1,192 1,264 881,400
2023/05/15 1,401 1,401 1,401 1,401 13,900
2023/05/12 1,802 1,825 1,773 1,801 75,400
2023/05/11 1,820 1,834 1,800 1,802 53,100
2023/05/10 1,851 1,880 1,812 1,821 76,800
2023/05/09 1,924 1,925 1,856 1,862 133,800
2023/05/08 1,923 1,958 1,898 1,922 154,200
2023/05/02 1,904 1,929 1,865 1,918 110,000
2023/05/01 1,890 1,915 1,882 1,896 54,000
2023/04/28 1,880 1,909 1,856 1,891 51,700
2023/04/27 1,868 1,890 1,855 1,862 42,600
2023/04/26 1,886 1,924 1,861 1,866 76,000
2023/04/25 1,880 1,899 1,859 1,886 46,100
2023/04/24 1,832 1,889 1,820 1,865 66,400
2023/04/21 1,851 1,865 1,811 1,832 93,500
2023/04/20 1,845 1,879 1,831 1,857 58,800
2023/04/19 1,900 1,900 1,850 1,859 102,400
2023/04/18 1,887 1,921 1,870 1,898 68,000
2023/04/17 1,879 1,917 1,875 1,900 73,300
2023/04/14 1,933 1,933 1,884 1,893 137,400
2023/04/13 1,912 1,939 1,891 1,928 97,900
2023/04/12 1,981 1,987 1,918 1,932 98,000
2023/04/11 1,990 2,025 1,961 2,004 85,600
2023/04/10 1,980 2,009 1,945 1,950 60,600
2023/04/07 1,985 1,985 1,920 1,962 66,600
2023/04/06 1,950 2,020 1,936 1,980 85,000
2023/04/05 2,011 2,024 1,960 1,976 95,400
2023/04/04 2,060 2,088 2,024 2,027 92,900
2023/04/03 2,100 2,128 2,068 2,068 90,800
2023/03/31 2,162 2,189 2,052 2,063 161,900
2023/03/30 2,193 2,193 2,130 2,162 120,400
2023/03/29 2,123 2,198 2,116 2,193 100,100
2023/03/28 2,244 2,259 2,160 2,170 183,200
2023/03/27 2,211 2,339 2,193 2,252 409,600
2023/03/24 2,275 2,280 2,121 2,161 273,100
2023/03/23 2,049 2,230 2,011 2,195 426,600
2023/03/22 2,064 2,132 2,028 2,049 213,100
2023/03/20 2,080 2,169 1,970 1,974 386,800
2023/03/17 1,900 2,023 1,873 2,005 240,800
2023/03/16 1,869 1,908 1,844 1,891 201,200
2023/03/15 2,028 2,050 1,896 1,909 285,700
2023/03/14 2,028 2,035 1,964 1,973 152,500
2023/03/13 2,044 2,084 2,010 2,027 207,800
2023/03/10 2,131 2,146 2,076 2,080 194,600
2023/03/09 2,200 2,226 2,150 2,169 244,200
2023/03/08 2,255 2,275 2,200 2,221 178,900
2023/03/07 2,310 2,338 2,267 2,280 125,200
2023/03/06 2,400 2,414 2,285 2,300 169,200
2023/03/03 2,430 2,462 2,378 2,385 121,300
2023/03/02 2,434 2,434 2,363 2,406 90,500
2023/03/01 2,403 2,448 2,382 2,395 61,500
2023/02/28 2,390 2,477 2,382 2,384 63,900
2023/02/27 2,509 2,519 2,386 2,388 102,000
2023/02/24 2,488 2,548 2,474 2,480 109,100
2023/02/22 2,525 2,535 2,440 2,448 126,200
2023/02/21 2,669 2,670 2,551 2,562 138,000
2023/02/20 2,500 2,634 2,481 2,623 218,800
2023/02/17 2,482 2,586 2,452 2,490 290,300
2023/02/16 2,461 2,544 2,401 2,491 297,600
2023/02/15 2,254 2,492 2,250 2,460 881,800
2023/02/14 2,628 2,681 2,581 2,654 243,200
2023/02/13 2,699 2,699 2,561 2,669 323,600
2023/02/10 2,764 2,822 2,721 2,781 205,200
2023/02/09 2,695 2,762 2,681 2,742 168,100
2023/02/08 2,685 2,725 2,627 2,695 203,400
2023/02/07 2,699 2,745 2,686 2,720 153,100
2023/02/06 2,801 2,810 2,641 2,657 313,000
2023/02/03 2,749 2,878 2,730 2,775 365,700
2023/02/02 2,657 2,757 2,626 2,712 233,000
2023/02/01 2,653 2,703 2,612 2,633 342,200
2023/01/31 2,857 2,865 2,674 2,693 491,400
2023/01/30 2,877 2,900 2,823 2,850 254,800
2023/01/27 3,000 3,035 2,878 2,909 266,500
2023/01/26 3,130 3,130 2,985 3,015 208,900
2023/01/25 3,140 3,180 3,070 3,115 117,600
2023/01/24 3,170 3,195 3,115 3,145 141,100
2023/01/23 3,180 3,185 3,065 3,170 223,800
2023/01/20 3,015 3,140 2,991 3,115 208,500
2023/01/19 3,045 3,050 2,961 3,005 139,200
2023/01/18 3,030 3,075 2,922 3,060 221,900
2023/01/17 3,055 3,085 3,000 3,030 101,200
2023/01/16 3,060 3,115 2,996 3,000 149,700
2023/01/13 3,125 3,190 3,055 3,080 121,700
2023/01/12 3,250 3,275 3,125 3,125 151,100
2023/01/11 3,275 3,375 3,255 3,265 189,900
2023/01/10 3,260 3,270 3,135 3,235 179,500
2023/01/06 3,090 3,285 3,090 3,225 178,600
2023/01/05 3,180 3,215 3,075 3,090 226,500
2023/01/04 3,305 3,320 3,090 3,120 402,300

このページの先頭へ