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 |
|---|---|---|---|---|---|
| 2025/08/08 | 790 | 800 | 786 | 799 | 149,500 |
| 2025/08/07 | 769 | 805 | 766 | 799 | 332,300 |
| 2025/08/06 | 772 | 776 | 759 | 766 | 148,700 |
| 2025/08/05 | 758 | 773 | 755 | 771 | 215,400 |
| 2025/08/04 | 710 | 759 | 710 | 748 | 243,200 |
| 2025/08/01 | 720 | 736 | 720 | 722 | 196,300 |
| 2025/07/31 | 709 | 737 | 704 | 719 | 252,700 |
| 2025/07/30 | 725 | 734 | 712 | 713 | 172,400 |
| 2025/07/29 | 731 | 741 | 702 | 723 | 439,200 |
| 2025/07/28 | 762 | 787 | 758 | 783 | 179,200 |
| 2025/07/25 | 749 | 764 | 744 | 762 | 165,400 |
| 2025/07/24 | 748 | 754 | 738 | 751 | 145,900 |
| 2025/07/23 | 712 | 750 | 712 | 744 | 330,900 |
| 2025/07/22 | 743 | 763 | 708 | 711 | 564,800 |
| 2025/07/18 | 744 | 776 | 730 | 773 | 514,700 |
| 2025/07/17 | 694 | 743 | 691 | 741 | 525,300 |
| 2025/07/16 | 678 | 697 | 670 | 690 | 203,500 |
| 2025/07/15 | 679 | 684 | 669 | 676 | 166,800 |
| 2025/07/14 | 680 | 687 | 672 | 681 | 148,600 |
| 2025/07/11 | 670 | 690 | 668 | 685 | 272,400 |
| 2025/07/10 | 669 | 674 | 661 | 670 | 196,000 |
| 2025/07/09 | 658 | 671 | 648 | 666 | 351,600 |
| 2025/07/08 | 646 | 672 | 642 | 657 | 365,500 |
| 2025/07/07 | 661 | 662 | 643 | 644 | 412,500 |
| 2025/07/04 | 680 | 700 | 664 | 664 | 554,300 |
| 2025/07/03 | 694 | 694 | 662 | 673 | 644,100 |
| 2025/07/02 | 676 | 705 | 673 | 691 | 727,200 |
| 2025/07/01 | 740 | 747 | 669 | 675 | 2,163,800 |
| 2025/06/30 | 834 | 855 | 781 | 785 | 700,500 |
| 2025/06/27 | 857 | 883 | 850 | 864 | 286,000 |
| 2025/06/26 | 850 | 854 | 835 | 848 | 163,800 |
| 2025/06/25 | 841 | 854 | 820 | 852 | 204,100 |
| 2025/06/24 | 842 | 850 | 828 | 840 | 148,000 |
| 2025/06/23 | 833 | 842 | 817 | 828 | 265,000 |
| 2025/06/20 | 836 | 865 | 836 | 843 | 333,600 |
| 2025/06/19 | 835 | 847 | 833 | 838 | 91,600 |
| 2025/06/18 | 828 | 855 | 827 | 837 | 138,700 |
| 2025/06/17 | 839 | 846 | 823 | 836 | 183,000 |
| 2025/06/16 | 808 | 843 | 808 | 833 | 201,300 |
| 2025/06/13 | 832 | 832 | 801 | 807 | 257,100 |
| 2025/06/12 | 825 | 831 | 816 | 825 | 156,700 |
| 2025/06/11 | 836 | 842 | 827 | 833 | 175,100 |
| 2025/06/10 | 839 | 851 | 829 | 831 | 162,900 |
| 2025/06/09 | 841 | 860 | 836 | 839 | 151,200 |
| 2025/06/06 | 867 | 868 | 830 | 835 | 302,800 |
| 2025/06/05 | 840 | 912 | 840 | 857 | 822,100 |
| 2025/06/04 | 846 | 855 | 837 | 839 | 138,500 |
| 2025/06/03 | 835 | 855 | 826 | 843 | 275,800 |
| 2025/06/02 | 839 | 847 | 818 | 827 | 254,500 |
| 2025/05/30 | 833 | 860 | 826 | 853 | 288,500 |
| 2025/05/29 | 843 | 849 | 832 | 841 | 225,600 |
| 2025/05/28 | 840 | 841 | 822 | 831 | 215,500 |
| 2025/05/27 | 811 | 842 | 803 | 830 | 580,800 |
| 2025/05/26 | 774 | 880 | 774 | 823 | 1,576,000 |
| 2025/05/23 | 785 | 788 | 773 | 774 | 95,300 |
| 2025/05/22 | 779 | 789 | 768 | 778 | 129,400 |
| 2025/05/21 | 799 | 802 | 783 | 786 | 126,600 |
| 2025/05/20 | 793 | 799 | 787 | 787 | 108,500 |
| 2025/05/19 | 795 | 801 | 787 | 797 | 87,200 |
| 2025/05/16 | 790 | 800 | 780 | 792 | 99,700 |
| 2025/05/15 | 788 | 792 | 777 | 792 | 105,200 |
| 2025/05/14 | 793 | 805 | 780 | 801 | 146,500 |
| 2025/05/13 | 810 | 811 | 789 | 791 | 131,700 |
| 2025/05/12 | 810 | 810 | 795 | 804 | 153,000 |
| 2025/05/09 | 791 | 809 | 780 | 804 | 225,100 |
| 2025/05/08 | 783 | 792 | 770 | 787 | 163,100 |
| 2025/05/07 | 765 | 775 | 758 | 771 | 104,000 |
| 2025/05/02 | 773 | 774 | 758 | 769 | 126,700 |
| 2025/05/01 | 767 | 774 | 758 | 765 | 103,500 |
| 2025/04/30 | 770 | 770 | 753 | 768 | 203,700 |
| 2025/04/28 | 777 | 790 | 769 | 776 | 194,600 |
| 2025/04/25 | 750 | 784 | 749 | 774 | 164,500 |
| 2025/04/24 | 740 | 758 | 740 | 746 | 123,900 |
| 2025/04/23 | 736 | 740 | 731 | 735 | 93,100 |
| 2025/04/22 | 724 | 733 | 718 | 727 | 99,400 |
| 2025/04/21 | 742 | 753 | 727 | 727 | 122,400 |
| 2025/04/18 | 732 | 745 | 723 | 739 | 82,700 |
| 2025/04/17 | 709 | 734 | 709 | 732 | 131,500 |
| 2025/04/16 | 720 | 736 | 703 | 709 | 189,000 |
| 2025/04/15 | 733 | 753 | 723 | 724 | 184,500 |
| 2025/04/14 | 746 | 752 | 728 | 728 | 116,000 |
| 2025/04/11 | 712 | 734 | 698 | 727 | 204,700 |
| 2025/04/10 | 736 | 744 | 727 | 740 | 249,000 |
| 2025/04/09 | 709 | 716 | 669 | 692 | 262,200 |
| 2025/04/08 | 698 | 734 | 698 | 724 | 263,600 |
| 2025/04/07 | 670 | 686 | 642 | 649 | 479,200 |
| 2025/04/04 | 775 | 777 | 721 | 743 | 538,100 |
| 2025/04/03 | 766 | 790 | 761 | 790 | 241,500 |
| 2025/04/02 | 793 | 796 | 775 | 796 | 193,400 |
| 2025/04/01 | 798 | 809 | 777 | 779 | 293,900 |
| 2025/03/31 | 836 | 838 | 793 | 796 | 555,400 |
| 2025/03/28 | 874 | 878 | 852 | 854 | 288,600 |
| 2025/03/27 | 875 | 879 | 864 | 871 | 187,500 |
| 2025/03/26 | 875 | 889 | 870 | 878 | 186,200 |
| 2025/03/25 | 863 | 876 | 857 | 865 | 261,900 |
| 2025/03/24 | 885 | 898 | 860 | 860 | 246,700 |
| 2025/03/21 | 878 | 887 | 870 | 870 | 449,900 |
| 2025/03/19 | 930 | 930 | 887 | 893 | 684,100 |
| 2025/03/18 | 930 | 944 | 912 | 938 | 359,500 |
| 2025/03/17 | 930 | 954 | 909 | 920 | 476,900 |
| 2025/03/14 | 947 | 960 | 942 | 943 | 273,500 |
| 2025/03/13 | 971 | 976 | 953 | 959 | 251,700 |
| 2025/03/12 | 975 | 985 | 954 | 978 | 204,500 |
| 2025/03/11 | 955 | 977 | 934 | 973 | 230,200 |
| 2025/03/10 | 952 | 970 | 946 | 970 | 149,700 |
| 2025/03/07 | 960 | 970 | 948 | 958 | 153,100 |
| 2025/03/06 | 983 | 989 | 970 | 981 | 188,100 |
| 2025/03/05 | 955 | 980 | 950 | 976 | 177,400 |
| 2025/03/04 | 962 | 968 | 941 | 956 | 189,900 |
| 2025/03/03 | 977 | 982 | 956 | 965 | 215,500 |
| 2025/02/28 | 980 | 982 | 937 | 947 | 391,500 |
| 2025/02/27 | 1,015 | 1,015 | 973 | 980 | 510,700 |
| 2025/02/26 | 1,022 | 1,031 | 988 | 1,001 | 301,000 |
| 2025/02/25 | 1,015 | 1,050 | 1,011 | 1,023 | 263,300 |
| 2025/02/21 | 1,039 | 1,051 | 1,030 | 1,034 | 254,100 |
| 2025/02/20 | 1,077 | 1,100 | 1,033 | 1,042 | 466,300 |
| 2025/02/19 | 1,085 | 1,092 | 1,067 | 1,079 | 221,300 |
| 2025/02/18 | 1,080 | 1,088 | 1,068 | 1,082 | 146,800 |
| 2025/02/17 | 1,090 | 1,128 | 1,080 | 1,080 | 266,500 |
| 2025/02/14 | 1,085 | 1,118 | 1,077 | 1,096 | 217,600 |
| 2025/02/13 | 1,101 | 1,105 | 1,083 | 1,083 | 204,100 |
| 2025/02/12 | 1,065 | 1,116 | 1,054 | 1,101 | 408,800 |
| 2025/02/10 | 1,058 | 1,070 | 1,048 | 1,049 | 199,500 |
| 2025/02/07 | 1,076 | 1,087 | 1,053 | 1,061 | 387,900 |
| 2025/02/06 | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 |
| 2025/02/05 | 1,102 | 1,119 | 1,088 | 1,096 | 259,200 |
| 2025/02/04 | 1,106 | 1,132 | 1,083 | 1,095 | 330,100 |
| 2025/02/03 | 1,155 | 1,155 | 1,086 | 1,098 | 702,800 |
| 2025/01/31 | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 |
| 2025/01/30 | 1,095 | 1,170 | 1,089 | 1,167 | 1,007,100 |
| 2025/01/29 | 1,147 | 1,165 | 1,059 | 1,125 | 2,857,100 |
| 2025/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | 54,500 |
| 2025/01/27 | 921 | 964 | 913 | 950 | 399,600 |
| 2025/01/24 | 880 | 927 | 880 | 923 | 434,500 |
| 2025/01/23 | 875 | 885 | 871 | 871 | 252,900 |
| 2025/01/22 | 867 | 871 | 856 | 868 | 151,600 |
| 2025/01/21 | 865 | 874 | 856 | 871 | 169,700 |
| 2025/01/20 | 835 | 864 | 828 | 861 | 215,300 |
| 2025/01/17 | 841 | 862 | 829 | 842 | 311,600 |
| 2025/01/16 | 849 | 858 | 845 | 848 | 196,700 |
| 2025/01/15 | 835 | 848 | 833 | 836 | 213,500 |
| 2025/01/14 | 850 | 864 | 836 | 842 | 282,000 |
| 2025/01/10 | 861 | 874 | 850 | 851 | 326,900 |
| 2025/01/09 | 876 | 892 | 866 | 866 | 253,400 |
| 2025/01/08 | 900 | 905 | 877 | 878 | 332,400 |
| 2025/01/07 | 933 | 936 | 894 | 906 | 625,500 |
| 2025/01/06 | 909 | 937 | 899 | 933 | 640,900 |
| 2024/12/30 | 871 | 895 | 866 | 881 | 422,400 |
| 2024/12/27 | 865 | 900 | 862 | 886 | 491,100 |
| 2024/12/26 | 850 | 870 | 843 | 845 | 542,700 |
| 2024/12/25 | 868 | 881 | 842 | 851 | 566,100 |
| 2024/12/24 | 870 | 878 | 851 | 865 | 377,700 |
| 2024/12/23 | 855 | 875 | 850 | 867 | 575,200 |
| 2024/12/20 | 853 | 866 | 845 | 852 | 541,300 |
| 2024/12/19 | 883 | 905 | 863 | 863 | 675,400 |
| 2024/12/18 | 916 | 919 | 865 | 898 | 733,400 |
| 2024/12/17 | 875 | 929 | 875 | 916 | 755,200 |
| 2024/12/16 | 899 | 908 | 873 | 881 | 450,600 |
| 2024/12/13 | 915 | 918 | 891 | 898 | 380,800 |
| 2024/12/12 | 929 | 937 | 909 | 910 | 415,500 |
| 2024/12/11 | 886 | 920 | 878 | 918 | 539,500 |
| 2024/12/10 | 905 | 925 | 888 | 895 | 823,700 |
| 2024/12/09 | 946 | 961 | 888 | 909 | 837,600 |
| 2024/12/06 | 927 | 963 | 923 | 939 | 750,800 |
| 2024/12/05 | 922 | 952 | 906 | 932 | 839,100 |
| 2024/12/04 | 985 | 1,000 | 902 | 932 | 1,756,000 |
| 2024/12/03 | 902 | 1,010 | 893 | 1,001 | 2,938,700 |
| 2024/12/02 | 947 | 947 | 947 | 947 | 64,100 |
| 2024/11/29 | 1,232 | 1,262 | 1,220 | 1,247 | 263,600 |
| 2024/11/28 | 1,247 | 1,262 | 1,231 | 1,244 | 286,300 |
| 2024/11/27 | 1,247 | 1,253 | 1,212 | 1,240 | 427,200 |
| 2024/11/26 | 1,369 | 1,369 | 1,221 | 1,235 | 1,389,800 |
| 2024/11/25 | 1,334 | 1,379 | 1,325 | 1,371 | 423,900 |
| 2024/11/22 | 1,326 | 1,333 | 1,305 | 1,319 | 256,200 |
| 2024/11/21 | 1,330 | 1,344 | 1,299 | 1,326 | 328,700 |
| 2024/11/20 | 1,338 | 1,352 | 1,323 | 1,329 | 218,500 |
| 2024/11/19 | 1,309 | 1,340 | 1,298 | 1,330 | 392,300 |
| 2024/11/18 | 1,311 | 1,351 | 1,294 | 1,295 | 684,300 |
| 2024/11/15 | 1,290 | 1,311 | 1,272 | 1,295 | 416,400 |
| 2024/11/14 | 1,293 | 1,311 | 1,277 | 1,297 | 286,800 |
| 2024/11/13 | 1,293 | 1,312 | 1,285 | 1,296 | 279,900 |
| 2024/11/12 | 1,274 | 1,305 | 1,274 | 1,291 | 259,300 |
| 2024/11/11 | 1,278 | 1,287 | 1,256 | 1,270 | 148,900 |
| 2024/11/08 | 1,290 | 1,303 | 1,280 | 1,283 | 179,500 |
| 2024/11/07 | 1,300 | 1,307 | 1,268 | 1,282 | 261,100 |
| 2024/11/06 | 1,265 | 1,279 | 1,255 | 1,270 | 124,100 |
| 2024/11/05 | 1,253 | 1,265 | 1,236 | 1,265 | 161,000 |
| 2024/11/01 | 1,252 | 1,260 | 1,235 | 1,253 | 251,700 |
| 2024/10/31 | 1,272 | 1,293 | 1,263 | 1,282 | 310,200 |
| 2024/10/30 | 1,296 | 1,317 | 1,283 | 1,302 | 237,900 |
| 2024/10/29 | 1,314 | 1,320 | 1,287 | 1,296 | 407,600 |
| 2024/10/28 | 1,232 | 1,267 | 1,231 | 1,254 | 200,000 |
| 2024/10/25 | 1,234 | 1,246 | 1,202 | 1,217 | 309,900 |
| 2024/10/24 | 1,230 | 1,247 | 1,218 | 1,233 | 273,600 |
| 2024/10/23 | 1,266 | 1,297 | 1,252 | 1,252 | 269,000 |
| 2024/10/22 | 1,327 | 1,333 | 1,267 | 1,275 | 387,400 |
| 2024/10/21 | 1,301 | 1,354 | 1,301 | 1,338 | 536,700 |
| 2024/10/18 | 1,265 | 1,291 | 1,253 | 1,291 | 259,400 |
| 2024/10/17 | 1,291 | 1,302 | 1,264 | 1,272 | 401,200 |
| 2024/10/16 | 1,255 | 1,302 | 1,240 | 1,294 | 407,000 |