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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |