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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 750 | 753 | 690 | 696 | 109,800 |
| 2024/08/15 | 681 | 766 | 661 | 750 | 621,800 |
| 2024/08/14 | 668 | 668 | 635 | 666 | 71,100 |
| 2024/08/13 | 703 | 727 | 660 | 666 | 201,600 |
| 2024/08/09 | 680 | 720 | 602 | 683 | 434,000 |
| 2024/08/08 | 632 | 632 | 632 | 632 | 6,700 |
| 2024/08/07 | 517 | 532 | 508 | 532 | 49,000 |
| 2024/08/06 | 478 | 478 | 437 | 452 | 83,200 |
| 2024/08/05 | 523 | 527 | 483 | 483 | 109,300 |
| 2024/08/02 | 613 | 613 | 571 | 583 | 44,600 |
| 2024/08/01 | 653 | 653 | 626 | 626 | 19,700 |
| 2024/07/31 | 650 | 656 | 645 | 653 | 7,500 |
| 2024/07/30 | 653 | 661 | 645 | 657 | 18,400 |
| 2024/07/29 | 686 | 687 | 653 | 657 | 39,300 |
| 2024/07/26 | 696 | 703 | 684 | 684 | 10,700 |
| 2024/07/25 | 701 | 709 | 693 | 695 | 16,700 |
| 2024/07/24 | 707 | 709 | 701 | 708 | 6,900 |
| 2024/07/23 | 704 | 716 | 704 | 710 | 15,600 |
| 2024/07/22 | 713 | 718 | 706 | 711 | 7,000 |
| 2024/07/19 | 730 | 738 | 720 | 720 | 10,600 |
| 2024/07/18 | 729 | 745 | 729 | 730 | 19,100 |
| 2024/07/17 | 720 | 727 | 716 | 727 | 16,500 |
| 2024/07/16 | 702 | 716 | 702 | 708 | 26,700 |
| 2024/07/12 | 694 | 715 | 694 | 700 | 15,600 |
| 2024/07/11 | 695 | 701 | 693 | 695 | 7,600 |
| 2024/07/10 | 707 | 707 | 696 | 697 | 5,700 |
| 2024/07/09 | 701 | 715 | 700 | 706 | 34,000 |
| 2024/07/08 | 697 | 706 | 697 | 703 | 5,200 |
| 2024/07/05 | 699 | 706 | 692 | 699 | 12,000 |
| 2024/07/04 | 706 | 708 | 702 | 702 | 5,900 |
| 2024/07/03 | 703 | 710 | 702 | 705 | 9,100 |
| 2024/07/02 | 722 | 722 | 701 | 701 | 31,200 |
| 2024/07/01 | 730 | 734 | 710 | 722 | 13,200 |
| 2024/06/28 | 725 | 744 | 700 | 734 | 17,900 |
| 2024/06/27 | 732 | 750 | 732 | 736 | 12,200 |
| 2024/06/26 | 730 | 747 | 727 | 743 | 15,000 |
| 2024/06/25 | 722 | 736 | 721 | 730 | 8,000 |
| 2024/06/24 | 723 | 735 | 722 | 729 | 7,000 |
| 2024/06/21 | 710 | 739 | 710 | 723 | 10,400 |
| 2024/06/20 | 720 | 725 | 714 | 717 | 9,000 |
| 2024/06/19 | 727 | 728 | 720 | 720 | 5,200 |
| 2024/06/18 | 745 | 745 | 708 | 726 | 21,800 |
| 2024/06/17 | 740 | 749 | 735 | 745 | 9,200 |
| 2024/06/14 | 732 | 750 | 731 | 749 | 11,100 |
| 2024/06/13 | 740 | 753 | 740 | 746 | 11,500 |
| 2024/06/12 | 749 | 757 | 745 | 746 | 3,900 |
| 2024/06/11 | 747 | 760 | 741 | 749 | 13,500 |
| 2024/06/10 | 750 | 753 | 746 | 748 | 3,600 |
| 2024/06/07 | 742 | 755 | 742 | 751 | 7,200 |
| 2024/06/06 | 758 | 762 | 743 | 743 | 12,200 |
| 2024/06/05 | 747 | 761 | 747 | 757 | 11,200 |
| 2024/06/04 | 736 | 757 | 731 | 757 | 15,500 |
| 2024/06/03 | 735 | 752 | 735 | 741 | 7,300 |
| 2024/05/31 | 707 | 777 | 701 | 736 | 33,900 |
| 2024/05/30 | 672 | 708 | 672 | 707 | 24,200 |
| 2024/05/29 | 688 | 689 | 680 | 680 | 24,500 |
| 2024/05/28 | 688 | 700 | 688 | 691 | 18,300 |
| 2024/05/27 | 689 | 703 | 687 | 703 | 28,300 |
| 2024/05/24 | 701 | 711 | 693 | 700 | 21,000 |
| 2024/05/23 | 720 | 720 | 704 | 707 | 6,000 |
| 2024/05/22 | 710 | 720 | 709 | 720 | 6,400 |
| 2024/05/21 | 724 | 734 | 703 | 718 | 20,200 |
| 2024/05/20 | 717 | 737 | 717 | 728 | 10,300 |
| 2024/05/17 | 722 | 728 | 710 | 723 | 15,500 |
| 2024/05/16 | 732 | 732 | 718 | 729 | 15,700 |
| 2024/05/15 | 755 | 755 | 722 | 732 | 41,900 |
| 2024/05/14 | 752 | 772 | 742 | 759 | 31,900 |
| 2024/05/13 | 727 | 775 | 726 | 750 | 51,800 |
| 2024/05/10 | 731 | 732 | 720 | 723 | 11,900 |
| 2024/05/09 | 724 | 725 | 717 | 718 | 15,000 |
| 2024/05/08 | 719 | 743 | 719 | 724 | 14,600 |
| 2024/05/07 | 714 | 727 | 714 | 726 | 10,900 |
| 2024/05/02 | 730 | 738 | 714 | 716 | 10,700 |
| 2024/05/01 | 720 | 737 | 717 | 730 | 25,200 |
| 2024/04/30 | 721 | 721 | 712 | 719 | 8,300 |
| 2024/04/26 | 722 | 722 | 710 | 722 | 14,000 |
| 2024/04/25 | 721 | 738 | 716 | 722 | 21,400 |
| 2024/04/24 | 728 | 737 | 722 | 722 | 12,200 |
| 2024/04/23 | 726 | 735 | 718 | 728 | 17,600 |
| 2024/04/22 | 691 | 727 | 691 | 727 | 45,100 |
| 2024/04/19 | 715 | 718 | 692 | 697 | 65,600 |
| 2024/04/18 | 722 | 725 | 716 | 724 | 15,500 |
| 2024/04/17 | 716 | 729 | 716 | 724 | 19,200 |
| 2024/04/16 | 712 | 726 | 709 | 716 | 24,400 |
| 2024/04/15 | 725 | 733 | 712 | 725 | 26,200 |
| 2024/04/12 | 746 | 750 | 725 | 729 | 52,000 |
| 2024/04/11 | 760 | 763 | 743 | 746 | 27,700 |
| 2024/04/10 | 762 | 771 | 753 | 762 | 30,300 |
| 2024/04/09 | 766 | 777 | 761 | 770 | 28,900 |
| 2024/04/08 | 752 | 770 | 752 | 766 | 26,400 |
| 2024/04/05 | 743 | 759 | 733 | 758 | 33,500 |
| 2024/04/04 | 764 | 764 | 743 | 744 | 37,900 |
| 2024/04/03 | 746 | 763 | 733 | 758 | 38,300 |
| 2024/04/02 | 756 | 758 | 735 | 749 | 44,500 |
| 2024/04/01 | 780 | 785 | 755 | 762 | 33,100 |
| 2024/03/29 | 785 | 790 | 766 | 775 | 30,300 |
| 2024/03/28 | 773 | 791 | 773 | 780 | 30,000 |
| 2024/03/27 | 756 | 775 | 749 | 768 | 36,200 |
| 2024/03/26 | 762 | 782 | 755 | 760 | 42,300 |
| 2024/03/25 | 750 | 777 | 745 | 762 | 103,200 |
| 2024/03/22 | 735 | 754 | 735 | 747 | 40,100 |
| 2024/03/21 | 731 | 747 | 727 | 737 | 66,700 |
| 2024/03/19 | 732 | 743 | 722 | 727 | 77,900 |
| 2024/03/18 | 730 | 741 | 722 | 730 | 61,700 |
| 2024/03/15 | 731 | 740 | 726 | 727 | 34,800 |
| 2024/03/14 | 740 | 744 | 720 | 740 | 43,000 |
| 2024/03/13 | 764 | 774 | 740 | 740 | 76,800 |
| 2024/03/12 | 760 | 773 | 755 | 773 | 30,700 |
| 2024/03/11 | 776 | 789 | 755 | 760 | 51,800 |
| 2024/03/08 | 782 | 790 | 772 | 784 | 46,200 |
| 2024/03/07 | 798 | 808 | 782 | 790 | 48,500 |
| 2024/03/06 | 764 | 807 | 755 | 794 | 75,400 |
| 2024/03/05 | 772 | 774 | 750 | 763 | 55,900 |
| 2024/03/04 | 785 | 805 | 775 | 776 | 103,200 |
| 2024/03/01 | 780 | 796 | 774 | 778 | 62,300 |
| 2024/02/29 | 800 | 800 | 771 | 778 | 71,800 |
| 2024/02/28 | 808 | 823 | 800 | 806 | 40,500 |
| 2024/02/27 | 795 | 822 | 795 | 812 | 46,200 |
| 2024/02/26 | 764 | 803 | 748 | 801 | 98,000 |
| 2024/02/22 | 781 | 787 | 760 | 764 | 58,300 |
| 2024/02/21 | 798 | 811 | 777 | 779 | 61,100 |
| 2024/02/20 | 781 | 810 | 775 | 795 | 99,400 |
| 2024/02/19 | 758 | 773 | 736 | 772 | 128,300 |
| 2024/02/16 | 755 | 762 | 730 | 747 | 112,600 |
| 2024/02/15 | 786 | 826 | 711 | 719 | 359,000 |
| 2024/02/14 | 805 | 876 | 801 | 841 | 491,800 |
| 2024/02/13 | 1,041 | 1,067 | 1,030 | 1,045 | 89,300 |
| 2024/02/09 | 1,025 | 1,040 | 1,023 | 1,036 | 20,100 |
| 2024/02/08 | 1,027 | 1,048 | 1,021 | 1,026 | 52,600 |
| 2024/02/07 | 1,073 | 1,073 | 1,026 | 1,027 | 58,200 |
| 2024/02/06 | 1,074 | 1,082 | 1,049 | 1,059 | 58,300 |
| 2024/02/05 | 1,043 | 1,080 | 1,034 | 1,074 | 67,100 |
| 2024/02/02 | 1,029 | 1,070 | 1,025 | 1,036 | 84,500 |
| 2024/02/01 | 1,025 | 1,057 | 1,017 | 1,029 | 54,500 |
| 2024/01/31 | 1,044 | 1,050 | 1,018 | 1,020 | 37,100 |
| 2024/01/30 | 1,023 | 1,053 | 1,008 | 1,052 | 88,000 |
| 2024/01/29 | 1,013 | 1,021 | 1,003 | 1,021 | 23,500 |
| 2024/01/26 | 1,002 | 1,034 | 996 | 1,013 | 67,200 |
| 2024/01/25 | 1,010 | 1,010 | 979 | 999 | 112,200 |
| 2024/01/24 | 1,000 | 1,028 | 997 | 1,024 | 122,900 |
| 2024/01/23 | 1,009 | 1,014 | 952 | 985 | 224,100 |
| 2024/01/22 | 1,012 | 1,025 | 1,001 | 1,005 | 92,500 |
| 2024/01/19 | 1,015 | 1,030 | 1,008 | 1,012 | 71,000 |
| 2024/01/18 | 1,041 | 1,041 | 1,015 | 1,019 | 53,500 |
| 2024/01/17 | 1,050 | 1,070 | 1,025 | 1,041 | 56,700 |
| 2024/01/16 | 1,061 | 1,080 | 1,050 | 1,050 | 63,700 |
| 2024/01/15 | 1,023 | 1,067 | 1,006 | 1,059 | 145,700 |
| 2024/01/12 | 1,030 | 1,038 | 1,015 | 1,023 | 81,900 |
| 2024/01/11 | 1,072 | 1,073 | 1,030 | 1,039 | 84,500 |
| 2024/01/10 | 1,050 | 1,050 | 1,028 | 1,046 | 45,200 |
| 2024/01/09 | 1,048 | 1,062 | 1,030 | 1,042 | 68,400 |
| 2024/01/05 | 1,055 | 1,055 | 1,018 | 1,038 | 97,100 |
| 2024/01/04 | 1,040 | 1,073 | 1,023 | 1,061 | 81,200 |