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
2005/12/30 2,949,996 3,049,998 2,879,997 3,029,997 4,584
2005/12/29 2,879,997 2,929,998 2,809,998 2,829,996 2,291
2005/12/28 2,829,996 2,879,997 2,809,998 2,849,997 2,247
2005/12/27 2,759,997 2,829,996 2,729,997 2,829,996 2,381
2005/12/26 2,749,998 2,779,998 2,709,996 2,739,996 1,033
2005/12/22 2,759,997 2,769,996 2,699,997 2,729,997 818
2005/12/21 2,769,996 2,809,998 2,749,998 2,749,998 2,617
2005/12/20 2,729,997 2,749,998 2,669,997 2,729,997 1,622
2005/12/19 2,689,998 2,759,997 2,689,998 2,719,998 3,322
2005/12/16 2,629,998 2,699,997 2,599,998 2,669,997 3,292
2005/12/15 2,639,997 2,669,997 2,579,997 2,589,996 2,187
2005/12/14 2,619,996 2,689,998 2,579,997 2,679,996 2,571
2005/12/13 2,609,997 2,639,997 2,569,998 2,589,996 2,371
2005/12/12 2,539,998 2,599,998 2,509,998 2,599,998 1,826
2005/12/09 2,479,998 2,549,997 2,459,997 2,529,996 1,587
2005/12/08 2,429,997 2,479,998 2,419,998 2,479,998 1,182
2005/12/07 2,479,998 2,509,998 2,419,998 2,429,997 717
2005/12/06 2,509,998 2,509,998 2,459,997 2,499,999 1,144
2005/12/05 2,559,996 2,599,998 2,489,997 2,499,999 2,154
2005/12/02 2,459,997 2,569,998 2,439,999 2,549,997 3,290
2005/12/01 2,509,998 2,519,997 2,419,998 2,439,999 3,215
2005/11/30 2,339,997 2,359,998 2,329,998 2,349,999 476
2005/11/29 2,379,999 2,389,998 2,329,998 2,359,998 603
2005/11/28 2,399,997 2,399,997 2,369,997 2,399,997 541
2005/11/25 2,349,999 2,379,999 2,309,997 2,379,999 582
2005/11/24 2,439,999 2,449,998 2,349,999 2,349,999 1,487
2005/11/22 2,419,998 2,429,997 2,379,999 2,409,999 658
2005/11/21 2,419,998 2,489,997 2,409,999 2,419,998 3,168
2005/11/18 2,349,999 2,429,997 2,349,999 2,409,999 1,237
2005/11/17 2,389,998 2,399,997 2,339,997 2,349,999 732
2005/11/16 2,419,998 2,449,998 2,369,997 2,379,999 1,352
2005/11/15 2,399,997 2,469,999 2,379,999 2,409,999 4,154
2005/11/14 2,289,999 2,409,999 2,259,999 2,379,999 5,926
2005/11/11 2,309,997 2,319,999 2,269,998 2,279,997 1,480
2005/11/10 2,259,999 2,329,998 2,209,998 2,309,997 2,974
2005/11/09 2,159,997 2,289,999 2,159,997 2,279,997 3,001
2005/11/08 2,189,997 2,189,997 2,149,998 2,159,997 599
2005/11/07 2,179,998 2,209,998 2,159,997 2,189,997 1,518
2005/11/04 2,249,997 2,249,997 2,189,997 2,209,998 877
2005/11/02 2,289,999 2,289,999 2,239,998 2,259,999 605
2005/11/01 2,289,999 2,299,998 2,269,998 2,279,997 469
2005/10/31 2,269,998 2,279,997 2,239,998 2,269,998 727
2005/10/28 2,229,999 2,259,999 2,219,997 2,249,997 544
2005/10/27 2,219,997 2,239,998 2,189,997 2,229,999 594
2005/10/26 2,289,999 2,309,997 2,229,999 2,229,999 743
2005/10/25 2,279,997 2,309,997 2,249,997 2,269,998 1,663
2005/10/24 2,169,999 2,259,999 2,159,997 2,249,997 2,714
2005/10/21 2,139,999 2,189,997 2,129,997 2,159,997 1,156
2005/10/20 2,139,999 2,179,998 2,129,997 2,149,998 1,240
2005/10/19 2,159,997 2,159,997 2,129,997 2,149,998 586
2005/10/18 2,189,997 2,189,997 2,159,997 2,169,999 851
2005/10/17 2,169,999 2,229,999 2,159,997 2,189,997 1,941
2005/10/14 2,169,999 2,169,999 2,139,999 2,159,997 511
2005/10/13 2,169,999 2,209,998 2,149,998 2,159,997 776
2005/10/12 2,209,998 2,239,998 2,159,997 2,169,999 1,229
2005/10/11 2,179,998 2,209,998 2,129,997 2,209,998 1,564
2005/10/07 2,179,998 2,179,998 2,139,999 2,139,999 692
2005/10/06 2,159,997 2,169,999 2,129,997 2,139,999 837
2005/10/05 2,199,999 2,229,999 2,159,997 2,179,998 1,120
2005/10/04 2,229,999 2,269,998 2,179,998 2,209,998 1,381
2005/10/03 2,279,997 2,359,998 2,249,997 2,249,997 2,699
2005/09/30 2,149,998 2,299,998 2,129,997 2,279,997 2,627
2005/09/29 2,239,998 2,259,999 2,119,998 2,159,997 2,073
2005/09/28 2,169,999 2,279,997 2,099,997 2,269,998 4,075
2005/09/27 2,329,998 2,349,999 2,189,997 2,209,998 2,806
2005/09/26 2,359,998 2,389,998 2,319,999 2,349,999 2,061
2005/09/22 2,369,997 2,459,997 2,339,997 2,439,999 3,028
2005/09/21 2,549,997 2,549,997 2,389,998 2,399,997 3,020
2005/09/20 2,579,997 2,619,996 2,549,997 2,559,996 1,323
2005/09/16 2,579,997 2,619,996 2,559,996 2,619,996 2,652
2005/09/15 2,649,996 2,659,998 2,529,996 2,549,997 3,548
2005/09/14 2,619,996 2,729,997 2,609,997 2,669,997 3,488
2005/09/13 2,759,997 2,789,997 2,649,996 2,659,998 4,913
2005/09/12 2,849,997 2,929,998 2,819,997 2,839,998 5,032
2005/09/09 2,719,998 2,869,998 2,709,996 2,809,998 9,803
2005/09/08 2,619,996 2,739,996 2,599,998 2,739,996 3,508
2005/09/07 2,699,997 2,729,997 2,589,996 2,629,998 2,457
2005/09/06 2,699,997 2,779,998 2,669,997 2,669,997 3,359
2005/09/05 2,619,996 2,729,997 2,599,998 2,699,997 4,522
2005/09/02 2,539,998 2,649,996 2,509,998 2,649,996 3,664
2005/09/01 2,559,996 2,569,998 2,519,997 2,539,998 2,168
2005/08/31 2,449,998 2,529,996 2,449,998 2,519,997 4,370
2005/08/30 2,419,998 2,459,997 2,399,997 2,439,999 1,703
2005/08/29 2,409,999 2,429,997 2,389,998 2,399,997 1,109
2005/08/26 2,369,997 2,459,997 2,349,999 2,409,999 2,935
2005/08/25 2,369,997 2,389,998 2,349,999 2,349,999 1,067
2005/08/24 2,369,997 2,409,999 2,329,998 2,389,998 1,755
2005/08/23 2,399,997 2,399,997 2,359,998 2,379,999 711
2005/08/22 2,419,998 2,439,999 2,379,999 2,389,998 1,551
2005/08/19 2,439,999 2,509,998 2,399,997 2,419,998 6,025
2005/08/18 2,299,998 2,489,997 2,289,999 2,459,997 6,539
2005/08/17 2,289,999 2,319,999 2,269,998 2,289,999 876
2005/08/16 2,279,997 2,299,998 2,269,998 2,289,999 607
2005/08/15 2,319,999 2,329,998 2,279,997 2,299,998 855
2005/08/12 2,309,997 2,339,997 2,279,997 2,329,998 813
2005/08/11 2,349,999 2,349,999 2,299,998 2,299,998 770
2005/08/10 2,369,997 2,389,998 2,329,998 2,329,998 1,225
2005/08/09 2,299,998 2,369,997 2,289,999 2,349,999 2,360
2005/08/08 2,219,997 2,309,997 2,219,997 2,289,999 1,945
2005/08/05 2,329,998 2,379,999 2,279,997 2,299,998 1,921
2005/08/04 2,329,998 2,359,998 2,259,999 2,339,997 2,229
2005/08/03 2,459,997 2,469,999 2,369,997 2,399,997 2,119
2005/08/02 2,419,998 2,489,997 2,369,997 2,479,998 4,927
2005/08/01 2,309,997 2,409,999 2,279,997 2,399,997 4,178
2005/07/29 2,209,998 2,279,997 2,209,998 2,269,998 1,065
2005/07/28 2,209,998 2,209,998 2,189,997 2,199,999 284
2005/07/27 2,209,998 2,239,998 2,199,999 2,199,999 736
2005/07/26 2,219,997 2,229,999 2,179,998 2,189,997 600
2005/07/25 2,219,997 2,269,998 2,209,998 2,209,998 887
2005/07/22 2,209,998 2,219,997 2,199,999 2,209,998 375
2005/07/21 2,239,998 2,249,997 2,209,998 2,229,999 453
2005/07/20 2,219,997 2,229,999 2,209,998 2,209,998 298
2005/07/19 2,249,997 2,259,999 2,199,999 2,199,999 713
2005/07/15 2,269,998 2,279,997 2,239,998 2,249,997 497
2005/07/14 2,239,998 2,269,998 2,219,997 2,259,999 858
2005/07/13 2,279,997 2,289,999 2,229,999 2,229,999 718
2005/07/12 2,289,999 2,289,999 2,269,998 2,269,998 462
2005/07/11 2,319,999 2,319,999 2,269,998 2,289,999 565
2005/07/08 2,279,997 2,329,998 2,259,999 2,279,997 1,377
2005/07/07 2,259,999 2,279,997 2,249,997 2,279,997 417
2005/07/06 2,269,998 2,289,999 2,239,998 2,279,997 675
2005/07/05 2,319,999 2,319,999 2,239,998 2,249,997 1,116
2005/07/04 2,349,999 2,379,999 2,309,997 2,329,998 1,464
2005/07/01 2,279,997 2,369,997 2,249,997 2,319,999 2,398
2005/06/30 2,309,997 2,409,999 2,239,998 2,279,997 2,064
2005/06/29 2,409,999 2,479,998 2,319,999 2,329,998 4,200
2005/06/28 2,219,997 2,369,997 2,209,998 2,349,999 4,517
2005/06/27 2,179,998 2,229,999 2,149,998 2,199,999 2,891
2005/06/24 2,029,998 2,179,998 2,019,999 2,149,998 3,982
2005/06/23 2,099,997 2,149,998 2,039,997 2,049,999 4,583
2005/06/22 1,919,997 2,109,999 1,879,998 2,109,999 5,156
2005/06/21 1,839,999 1,919,997 1,829,997 1,909,998 1,210
2005/06/20 1,819,998 1,829,997 1,799,997 1,809,999 636
2005/06/17 1,839,999 1,859,997 1,799,997 1,829,997 1,148
2005/06/16 1,919,997 1,939,998 1,849,998 1,869,999 1,427
2005/06/15 1,879,998 1,899,999 1,849,998 1,899,999 1,118
2005/06/14 1,989,999 2,029,998 1,849,998 1,869,999 3,606
2005/06/13 1,869,999 1,959,999 1,849,998 1,949,997 2,607
2005/06/10 1,799,997 1,839,999 1,789,998 1,819,998 2,457
2005/06/09 1,759,998 1,809,999 1,749,999 1,759,998 1,477
2005/06/08 1,809,999 1,819,998 1,739,997 1,759,998 1,523
2005/06/07 1,859,997 1,869,999 1,779,999 1,789,998 1,883
2005/06/06 1,859,997 1,899,999 1,839,999 1,839,999 1,647
2005/06/03 1,959,999 1,969,998 1,899,999 1,919,997 1,352
2005/06/02 2,029,998 2,059,998 1,969,998 1,969,998 2,459
2005/06/01 1,859,997 2,009,997 1,849,998 1,979,997 4,052
2005/05/31 1,769,997 1,869,999 1,699,998 1,849,998 3,616
2005/05/30 1,829,997 1,929,999 1,769,997 1,789,998 5,984
2005/05/27 1,829,997 1,829,997 1,829,997 1,829,997 2,188
2005/05/26 2,249,997 2,269,998 2,169,999 2,229,999 1,095
2005/05/25 2,349,999 2,369,997 2,259,999 2,289,999 959
2005/05/24 2,349,999 2,429,997 2,329,998 2,359,998 644
2005/05/23 2,379,999 2,389,998 2,349,999 2,359,998 488
2005/05/20 2,469,999 2,479,998 2,409,999 2,409,999 493
2005/05/19 2,369,997 2,489,997 2,349,999 2,469,999 1,191
2005/05/18 2,359,998 2,369,997 2,309,997 2,319,999 1,033
2005/05/17 2,459,997 2,479,998 2,259,999 2,309,997 1,912
2005/05/16 2,499,999 2,519,997 2,419,998 2,439,999 892
2005/05/13 2,539,998 2,539,998 2,509,998 2,529,996 591
2005/05/12 2,599,998 2,609,997 2,549,997 2,549,997 495
2005/05/11 2,599,998 2,619,996 2,589,996 2,589,996 272
2005/05/10 2,659,998 2,659,998 2,619,996 2,619,996 526
2005/05/09 2,609,997 2,689,998 2,579,997 2,659,998 1,193
2005/05/06 2,559,996 2,589,996 2,529,996 2,589,996 764
2005/05/02 2,579,997 2,589,996 2,539,998 2,559,996 481
2005/04/28 2,599,998 2,619,996 2,569,998 2,589,996 537
2005/04/27 2,579,997 2,619,996 2,569,998 2,589,996 653
2005/04/26 2,639,997 2,649,996 2,579,997 2,599,998 809
2005/04/25 2,629,998 2,689,998 2,629,998 2,659,998 580
2005/04/22 2,729,997 2,729,997 2,659,998 2,659,998 672
2005/04/21 2,589,996 2,669,997 2,559,996 2,669,997 828
2005/04/20 2,679,996 2,679,996 2,629,998 2,629,998 692
2005/04/19 2,649,996 2,659,998 2,609,997 2,639,997 855
2005/04/18 2,629,998 2,649,996 2,579,997 2,589,996 1,547
2005/04/15 2,739,996 2,759,997 2,699,997 2,699,997 1,214
2005/04/14 2,669,997 2,769,996 2,659,998 2,769,996 2,036
2005/04/13 2,729,997 2,739,996 2,679,996 2,689,998 941
2005/04/12 2,779,998 2,809,998 2,699,997 2,709,996 1,184
2005/04/11 2,769,996 2,829,996 2,739,996 2,759,997 1,109
2005/04/08 2,829,996 2,839,998 2,779,998 2,799,996 909
2005/04/07 2,829,996 2,849,997 2,779,998 2,799,996 1,179
2005/04/06 2,909,997 2,929,998 2,849,997 2,849,997 1,241
2005/04/05 2,889,996 2,889,996 2,829,996 2,849,997 1,202
2005/04/04 2,879,997 2,939,997 2,869,998 2,899,998 2,007
2005/04/01 2,819,997 2,889,996 2,789,997 2,889,996 2,426
2005/03/31 2,729,997 2,799,996 2,719,998 2,779,998 1,340
2005/03/30 2,709,996 2,749,998 2,689,998 2,699,997 661
2005/03/29 2,729,997 2,729,997 2,649,996 2,729,997 879
2005/03/28 2,739,996 2,789,997 2,679,996 2,689,998 1,519
2005/03/25 2,749,998 2,829,996 2,699,997 2,809,998 2,008
2005/03/24 2,579,997 2,719,998 2,569,998 2,669,997 917
2005/03/23 2,679,996 2,699,997 2,589,996 2,609,997 1,281
2005/03/22 2,749,998 2,749,998 2,699,997 2,699,997 456
2005/03/18 2,789,997 2,809,998 2,759,997 2,769,996 623
2005/03/17 2,769,996 2,839,998 2,759,997 2,799,996 1,023
2005/03/16 2,689,998 2,809,998 2,689,998 2,809,998 518
2005/03/15 2,809,998 2,819,997 2,709,996 2,729,997 920
2005/03/14 2,849,997 2,879,997 2,789,997 2,809,998 1,519
2005/03/11 2,709,996 2,829,996 2,689,998 2,819,997 1,902
2005/03/10 2,669,997 2,729,997 2,649,996 2,689,998 943
2005/03/09 2,619,996 2,679,996 2,609,997 2,659,998 720
2005/03/08 2,679,996 2,689,998 2,609,997 2,639,997 803
2005/03/07 2,749,998 2,749,998 2,679,996 2,679,996 561
2005/03/04 2,709,996 2,749,998 2,669,997 2,719,998 816
2005/03/03 2,839,998 2,839,998 2,709,996 2,709,996 1,072
2005/03/02 2,839,998 2,879,997 2,829,996 2,839,998 679
2005/03/01 2,859,996 2,859,996 2,819,997 2,839,998 590
2005/02/28 2,829,996 2,869,998 2,799,996 2,849,997 1,423
2005/02/25 2,799,996 2,799,996 2,759,997 2,789,997 772
2005/02/24 2,769,996 2,809,998 2,729,997 2,749,998 782
2005/02/23 2,709,996 2,799,996 2,699,997 2,739,996 1,364
2005/02/22 2,659,998 2,749,998 2,659,998 2,749,998 2,755
2005/02/21 2,449,998 2,629,998 2,439,999 2,629,998 1,993
2005/02/18 2,559,996 2,569,998 2,469,999 2,489,997 2,102
2005/02/17 2,639,997 2,709,996 2,569,998 2,579,997 2,623
2005/02/16 2,599,998 2,669,997 2,539,998 2,669,997 2,537
2005/02/15 2,719,998 2,729,997 2,639,997 2,639,997 1,368
2005/02/14 2,819,997 2,829,996 2,719,998 2,739,996 1,124
2005/02/10 2,709,996 2,799,996 2,699,997 2,779,998 2,181
2005/02/09 2,779,998 2,779,998 2,719,998 2,719,998 1,160
2005/02/08 2,779,998 2,839,998 2,749,998 2,789,997 1,287
2005/02/07 2,919,996 2,939,997 2,819,997 2,819,997 1,419
2005/02/04 2,799,996 2,919,996 2,669,997 2,879,997 3,480
2005/02/03 2,899,998 2,939,997 2,819,997 2,819,997 2,756
2005/02/02 3,079,998 3,089,997 2,959,998 2,969,997 1,839
2005/02/01 3,119,997 3,159,996 3,059,997 3,079,998 1,319
2005/01/31 3,069,996 3,089,997 3,039,996 3,079,998 556
2005/01/28 3,119,997 3,119,997 3,039,996 3,069,996 1,295
2005/01/27 3,159,996 3,159,996 3,079,998 3,099,996 856
2005/01/26 3,109,998 3,199,998 3,079,998 3,119,997 2,068
2005/01/25 3,089,997 3,129,996 3,049,998 3,069,996 1,052
2005/01/24 3,069,996 3,099,996 3,029,997 3,079,998 1,297
2005/01/21 3,079,998 3,149,997 3,059,997 3,099,996 1,481
2005/01/20 3,129,996 3,219,996 3,069,996 3,099,996 2,746
2005/01/19 3,279,996 3,379,998 3,179,997 3,199,998 3,818
2005/01/18 3,279,996 3,299,997 3,189,996 3,269,997 2,853
2005/01/17 3,099,996 3,329,997 3,059,997 3,329,997 3,148
2005/01/14 3,059,997 3,129,996 3,029,997 3,089,997 1,154
2005/01/13 3,149,997 3,169,998 3,079,998 3,099,996 2,076
2005/01/12 2,949,996 3,069,996 2,919,996 3,069,996 1,930
2005/01/11 3,049,998 3,049,998 2,939,997 2,989,998 1,795
2005/01/07 3,099,996 3,099,996 3,029,997 3,059,997 1,329
2005/01/06 3,019,998 3,119,997 3,009,996 3,069,996 1,878
2005/01/05 3,069,996 3,189,996 3,039,996 3,069,996 3,272
2005/01/04 2,929,998 3,099,996 2,919,996 3,089,997 2,617

このページの先頭へ