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

ＡＣＣＥＳＳ(4813)の株価時系列情報

ＡＣＣＥＳＳ(4813)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
2024/04/24 1,487 1,501 1,444 1,459 835,100
2024/04/23 1,439 1,474 1,402 1,439 1,052,600
2024/04/22 1,450 1,505 1,397 1,434 1,285,800
2024/04/19 1,444 1,472 1,394 1,441 1,161,900
2024/04/18 1,485 1,509 1,370 1,445 2,071,300
2024/04/17 1,535 1,630 1,492 1,531 2,460,700
2024/04/16 1,415 1,543 1,415 1,534 1,253,300
2024/04/15 1,490 1,498 1,376 1,441 1,822,600
2024/04/12 1,503 1,543 1,452 1,529 1,458,200
2024/04/11 1,450 1,464 1,384 1,419 777,800
2024/04/10 1,411 1,453 1,406 1,437 682,900
2024/04/09 1,418 1,454 1,374 1,412 1,368,400
2024/04/08 1,391 1,455 1,376 1,413 1,086,600
2024/04/05 1,458 1,480 1,367 1,388 1,686,500
2024/04/04 1,561 1,585 1,430 1,480 2,204,500
2024/04/03 1,601 1,664 1,550 1,550 1,271,100
2024/04/02 1,662 1,677 1,616 1,641 1,193,300
2024/04/01 1,820 1,820 1,661 1,664 1,591,400
2024/03/29 1,739 1,819 1,717 1,783 1,655,100
2024/03/28 1,744 1,796 1,712 1,739 1,456,400
2024/03/27 1,760 1,854 1,733 1,782 3,061,600
2024/03/26 1,671 1,791 1,669 1,774 2,132,900
2024/03/25 1,680 1,734 1,655 1,685 1,728,500
2024/03/22 1,775 1,775 1,680 1,738 2,168,900
2024/03/21 1,734 1,794 1,601 1,751 4,063,700
2024/03/19 1,653 1,728 1,565 1,717 5,398,400
2024/03/18 1,510 1,627 1,502 1,627 4,937,800
2024/03/15 1,313 1,328 1,268 1,327 695,000
2024/03/14 1,340 1,362 1,283 1,343 760,000
2024/03/13 1,376 1,385 1,310 1,343 964,100
2024/03/12 1,278 1,338 1,260 1,337 1,028,400
2024/03/11 1,326 1,369 1,233 1,297 1,875,600
2024/03/08 1,472 1,490 1,393 1,431 1,956,100
2024/03/07 1,407 1,593 1,396 1,472 4,096,300
2024/03/06 1,298 1,377 1,280 1,377 1,286,000
2024/03/05 1,266 1,348 1,215 1,348 1,652,000
2024/03/04 1,211 1,337 1,182 1,281 2,412,000
2024/03/01 1,130 1,207 1,117 1,181 790,900
2024/02/29 1,160 1,160 1,110 1,136 1,017,700
2024/02/28 1,177 1,244 1,160 1,167 1,448,600
2024/02/27 1,178 1,266 1,138 1,195 4,751,000
2024/02/26 1,088 1,088 1,084 1,088 435,400
2024/02/22 940 960 926 938 269,900
2024/02/21 950 975 938 943 423,700
2024/02/20 945 947 913 939 312,500
2024/02/19 849 951 844 940 621,200
2024/02/16 849 859 835 842 265,800
2024/02/15 852 863 845 852 112,600
2024/02/14 850 866 842 849 144,300
2024/02/13 870 887 858 864 261,600
2024/02/09 862 879 851 863 233,800
2024/02/08 847 878 843 871 293,500
2024/02/07 845 848 824 840 174,600
2024/02/06 820 860 817 853 323,400
2024/02/05 803 826 789 823 194,700
2024/02/02 795 811 792 800 111,200
2024/02/01 812 835 796 796 236,600
2024/01/31 815 820 789 820 316,000
2024/01/30 832 854 812 822 1,105,300
2024/01/29 783 791 780 787 155,100
2024/01/26 764 786 762 776 122,100
2024/01/25 762 772 758 771 70,800
2024/01/24 766 769 755 766 107,700
2024/01/23 780 783 767 767 166,700
2024/01/22 778 787 773 785 95,600
2024/01/19 791 797 773 775 160,400
2024/01/18 784 791 780 782 94,500
2024/01/17 798 807 785 785 151,400
2024/01/16 801 806 789 796 114,100
2024/01/15 782 802 780 801 169,100
2024/01/12 793 794 781 788 140,200
2024/01/11 802 802 785 793 131,900
2024/01/10 818 818 795 796 199,600
2024/01/09 821 833 812 816 131,300
2024/01/05 832 835 801 809 285,600
2024/01/04 824 839 815 828 171,900
2023/12/29 817 840 810 831 242,500
2023/12/28 811 832 807 825 350,100
2023/12/27 764 799 757 796 493,400
2023/12/26 784 785 763 764 182,800
2023/12/25 808 814 786 788 139,800
2023/12/22 766 808 766 804 313,600
2023/12/21 765 782 758 766 169,700
2023/12/20 769 796 762 777 279,100
2023/12/19 761 788 752 770 289,600
2023/12/18 814 817 761 768 854,300
2023/12/15 783 837 782 820 882,400
2023/12/14 900 900 782 805 2,938,800
2023/12/13 758 758 758 758 29,400
2023/12/12 670 672 653 658 121,400
2023/12/11 668 675 664 670 136,300
2023/12/08 659 669 656 662 160,100
2023/12/07 683 690 668 669 153,900
2023/12/06 662 688 659 684 200,700
2023/12/05 699 702 664 664 444,200
2023/12/04 709 716 689 708 257,700
2023/12/01 732 737 712 716 229,600
2023/11/30 767 776 716 731 800,500
2023/11/29 826 838 825 827 251,200
2023/11/28 825 834 821 829 93,300
2023/11/27 819 836 812 821 553,000
2023/11/24 830 835 825 826 93,700
2023/11/22 832 832 819 826 56,700
2023/11/21 828 835 819 828 97,300
2023/11/20 791 822 791 813 309,600
2023/11/17 777 791 776 786 86,700
2023/11/16 796 796 777 782 39,200
2023/11/15 776 796 773 782 179,800
2023/11/14 760 770 757 759 78,000
2023/11/13 767 768 756 757 39,300
2023/11/10 763 770 759 769 64,500
2023/11/09 766 780 758 776 58,300
2023/11/08 770 770 750 764 72,300
2023/11/07 774 778 760 763 85,600
2023/11/06 786 786 773 780 75,200
2023/11/02 759 771 753 771 101,900
2023/11/01 767 768 743 752 111,200
2023/10/31 732 757 729 754 79,600
2023/10/30 726 735 723 734 275,000
2023/10/27 733 740 724 737 95,800
2023/10/26 725 738 723 730 63,600
2023/10/25 734 743 728 737 57,400
2023/10/24 707 737 694 735 136,500
2023/10/23 723 727 704 707 157,700
2023/10/20 743 743 724 733 132,700
2023/10/19 754 760 740 743 106,900
2023/10/18 762 768 751 765 95,000
2023/10/17 766 769 753 757 97,600
2023/10/16 771 774 755 756 111,400
2023/10/13 778 793 775 780 163,600
2023/10/12 770 789 764 788 135,400
2023/10/11 780 780 764 765 71,300
2023/10/10 767 784 764 780 150,500
2023/10/06 756 769 755 763 85,000
2023/10/05 760 766 752 756 89,500
2023/10/04 750 763 745 755 150,400
2023/10/03 778 778 755 757 129,900
2023/10/02 786 795 773 774 105,900
2023/09/29 781 800 776 785 176,300
2023/09/28 791 793 780 780 120,500
2023/09/27 784 800 784 800 101,200
2023/09/26 805 805 788 788 71,000
2023/09/25 792 803 786 801 82,500
2023/09/22 780 804 772 793 114,300
2023/09/21 804 809 783 787 165,700
2023/09/20 804 822 802 808 118,800
2023/09/19 814 814 799 807 138,800
2023/09/15 815 822 803 817 150,500
2023/09/14 820 820 808 812 178,600
2023/09/13 828 831 821 824 120,400
2023/09/12 823 842 823 832 81,400
2023/09/11 832 838 823 828 163,700
2023/09/08 847 854 837 837 196,300
2023/09/07 860 863 844 847 207,300
2023/09/06 871 871 851 862 254,300
2023/09/05 875 875 854 867 292,500
2023/09/04 900 925 874 877 411,100
2023/09/01 870 912 852 910 986,300
2023/08/31 928 932 906 913 425,100
2023/08/30 954 956 924 928 305,900
2023/08/29 943 957 936 952 132,700
2023/08/28 938 956 932 937 146,900
2023/08/25 927 938 918 925 137,100
2023/08/24 970 970 942 949 179,600
2023/08/23 950 966 945 963 161,300
2023/08/22 915 940 915 939 142,400
2023/08/21 887 919 885 914 166,400
2023/08/18 873 889 864 884 75,900
2023/08/17 882 882 858 875 208,800
2023/08/16 888 897 871 879 174,400
2023/08/15 870 898 861 898 139,800
2023/08/14 874 879 863 865 64,300
2023/08/10 865 876 861 871 163,400
2023/08/09 871 878 865 873 141,400
2023/08/08 888 888 877 881 92,400
2023/08/07 867 887 861 887 131,700
2023/08/04 880 882 871 875 94,400
2023/08/03 901 904 878 879 122,100
2023/08/02 910 915 899 914 93,500
2023/08/01 914 921 911 917 57,500
2023/07/31 914 914 895 908 148,500
2023/07/28 898 907 887 900 168,100
2023/07/27 906 919 903 912 82,700
2023/07/26 906 911 903 906 70,500
2023/07/25 919 919 900 904 93,700
2023/07/24 920 926 914 919 82,200
2023/07/21 915 922 909 912 83,800
2023/07/20 933 935 920 920 83,900
2023/07/19 939 950 935 944 106,400
2023/07/18 916 927 909 924 126,800
2023/07/14 921 929 917 919 124,100
2023/07/13 923 933 915 925 116,000
2023/07/12 933 934 917 917 85,800
2023/07/11 931 944 928 933 103,000
2023/07/10 926 938 915 928 147,300
2023/07/07 935 945 925 926 193,700
2023/07/06 971 974 948 950 158,300
2023/07/05 1,014 1,014 976 982 162,500
2023/07/04 991 1,029 989 1,007 151,000
2023/07/03 1,004 1,011 995 996 143,900

このページの先頭へ