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
2013/12/30 687 697 684 697 174,600
2013/12/27 696 696 679 686 158,000
2013/12/26 685 694 681 690 185,500
2013/12/25 652 679 652 675 400,300
2013/12/24 656 661 651 654 399,800
2013/12/20 662 664 656 657 249,900
2013/12/19 670 673 661 666 223,800
2013/12/18 662 673 662 662 244,700
2013/12/17 676 681 661 665 304,400
2013/12/16 702 702 669 672 452,600
2013/12/13 707 708 700 702 211,800
2013/12/12 714 717 704 709 214,200
2013/12/11 732 743 700 725 555,600
2013/12/10 745 784 736 742 1,132,400
2013/12/09 716 753 710 740 501,000
2013/12/06 691 711 691 711 157,800
2013/12/05 694 722 684 695 457,300
2013/12/04 687 701 686 699 233,500
2013/12/03 700 705 695 695 361,600
2013/12/02 709 715 683 702 842,000
2013/11/29 743 770 723 739 853,200
2013/11/28 720 739 713 739 356,500
2013/11/27 715 732 700 709 345,800
2013/11/26 715 748 709 713 680,100
2013/11/25 681 710 675 710 249,400
2013/11/22 696 700 673 679 217,800
2013/11/21 690 711 687 693 236,200
2013/11/20 668 714 668 699 493,400
2013/11/19 677 678 668 672 73,500
2013/11/18 670 678 668 676 135,000
2013/11/15 659 671 659 669 226,300
2013/11/14 657 668 657 662 148,500
2013/11/13 662 664 653 657 197,700
2013/11/12 668 670 664 665 94,900
2013/11/11 654 664 654 658 165,400
2013/11/08 654 658 646 655 164,100
2013/11/07 659 662 656 658 112,600
2013/11/06 657 664 653 662 81,100
2013/11/05 665 670 656 658 83,400
2013/11/01 658 665 649 661 233,600
2013/10/31 671 679 652 656 180,100
2013/10/30 690 696 668 672 166,500
2013/10/29 697 698 685 687 130,100
2013/10/28 704 705 691 700 104,800
2013/10/25 705 710 695 698 98,100
2013/10/24 691 712 690 708 105,800
2013/10/23 709 714 698 702 201,600
2013/10/22 708 722 708 711 190,100
2013/10/21 712 717 704 712 155,500
2013/10/18 697 725 692 698 484,800
2013/10/17 675 692 674 687 182,500
2013/10/16 670 677 664 665 135,700
2013/10/15 690 690 670 670 236,500
2013/10/11 688 695 676 689 236,600
2013/10/10 666 688 666 682 229,300
2013/10/09 659 666 653 662 143,000
2013/10/08 658 669 651 662 225,500
2013/10/07 679 688 666 666 250,200
2013/10/04 696 702 672 683 284,600
2013/10/03 704 715 682 692 208,700
2013/10/02 715 736 680 704 573,000
2013/10/01 800 830 705 710 1,766,200
2013/09/30 666 769 663 758 1,353,700
2013/09/27 670 676 667 669 202,900
2013/09/26 659 668 653 668 108,400
2013/09/25 670 678 656 658 173,300
2013/09/24 660 665 659 665 111,000
2013/09/20 660 664 653 664 201,100
2013/09/19 659 668 655 658 230,800
2013/09/18 662 666 653 657 301,300
2013/09/17 649 677 649 662 318,500
2013/09/13 635 652 635 652 140,900
2013/09/12 650 654 640 642 200,400
2013/09/11 649 652 641 651 311,900
2013/09/10 625 643 622 643 235,100
2013/09/09 627 629 618 625 200,100
2013/09/06 637 639 618 624 365,900
2013/09/05 642 651 630 642 223,500
2013/09/04 645 648 623 642 381,300
2013/09/03 640 655 639 645 239,900
2013/09/02 648 651 628 641 580,000
2013/08/30 671 699 651 683 317,800
2013/08/29 654 668 652 663 87,100
2013/08/28 648 651 626 645 149,400
2013/08/27 647 655 644 654 91,900
2013/08/26 650 656 648 650 83,300
2013/08/23 655 661 650 655 82,200
2013/08/22 659 664 650 650 63,500
2013/08/21 669 670 649 662 100,800
2013/08/20 679 679 668 668 60,300
2013/08/19 682 691 671 674 66,800
2013/08/16 673 684 665 678 49,500
2013/08/15 697 698 680 681 90,500
2013/08/14 665 693 660 693 150,600
2013/08/13 648 667 648 660 79,900
2013/08/12 652 658 645 645 109,600
2013/08/09 665 674 651 651 91,900
2013/08/08 671 680 661 664 90,700
2013/08/07 684 685 667 667 129,500
2013/08/06 693 700 684 691 52,900
2013/08/05 710 710 679 700 78,200
2013/08/02 697 708 686 694 108,300
2013/08/01 677 690 653 688 195,200
2013/07/31 688 693 677 681 118,200
2013/07/30 693 698 680 683 121,000
2013/07/29 728 729 680 680 227,400
2013/07/29 1 -> 100.00 分割
2013/07/26 74,600 74,900 72,500 72,800 1,328
2013/07/25 73,700 77,000 73,600 75,000 2,946
2013/07/24 73,500 73,900 72,500 73,000 1,398
2013/07/23 74,500 74,500 72,700 73,200 988
2013/07/22 73,800 75,000 72,000 74,400 2,040
2013/07/19 74,700 75,000 72,900 73,000 2,898
2013/07/18 74,300 75,400 74,100 74,900 1,333
2013/07/17 75,900 75,900 74,000 74,600 1,631
2013/07/16 75,900 76,300 75,100 75,400 1,480
2013/07/12 77,100 79,000 74,000 74,500 3,730
2013/07/11 74,500 77,400 74,200 77,200 3,847
2013/07/10 75,500 76,200 72,900 74,000 2,547
2013/07/09 75,200 75,800 73,000 74,800 1,101
2013/07/08 77,000 77,500 74,800 74,800 1,948
2013/07/05 74,000 76,700 74,000 75,000 3,393
2013/07/04 74,300 76,000 73,000 73,200 2,480
2013/07/03 72,700 74,300 71,900 74,200 2,843
2013/07/02 73,000 74,500 72,000 73,100 2,713
2013/07/01 73,300 73,800 71,000 71,800 1,633
2013/06/28 70,000 73,500 69,500 72,400 1,883
2013/06/27 67,300 71,900 65,800 71,000 4,388
2013/06/26 71,200 71,400 66,300 66,300 4,424
2013/06/25 71,000 72,400 69,100 71,400 2,120
2013/06/24 73,100 74,900 71,700 72,500 1,830
2013/06/21 70,000 73,800 68,500 73,800 4,107
2013/06/20 76,600 76,600 72,700 72,900 3,235
2013/06/19 77,900 78,100 74,600 75,600 1,840
2013/06/18 76,000 77,700 75,600 76,500 1,372
2013/06/17 73,900 76,300 73,400 76,300 1,304
2013/06/14 77,000 77,900 73,800 74,800 2,956
2013/06/13 75,500 77,800 73,100 74,200 3,036
2013/06/12 76,200 78,400 73,800 77,800 2,326
2013/06/11 76,500 80,500 76,500 77,700 3,277
2013/06/10 74,800 78,800 73,500 78,000 4,180
2013/06/07 71,100 73,700 69,100 71,800 7,938
2013/06/06 80,900 82,300 71,600 74,100 8,942
2013/06/05 81,600 84,600 79,000 79,000 5,117
2013/06/04 82,800 84,300 78,700 82,000 5,317
2013/06/03 91,000 92,200 82,100 82,600 12,700
2013/05/31 86,000 89,700 84,800 89,500 8,845
2013/05/30 85,300 89,500 82,200 83,000 8,964
2013/05/29 86,000 87,400 82,100 85,300 6,788
2013/05/28 80,400 85,400 80,400 84,700 3,478
2013/05/27 81,000 85,600 79,800 81,900 3,786
2013/05/24 81,100 86,800 79,500 83,900 10,750
2013/05/23 88,200 92,300 80,300 80,500 12,080
2013/05/22 90,900 92,000 86,000 87,800 7,090
2013/05/21 96,000 97,300 89,200 90,500 9,318
2013/05/20 98,000 99,200 94,400 94,700 6,890
2013/05/17 90,000 97,000 89,000 95,000 13,697
2013/05/16 96,900 102,000 80,500 89,900 25,757
2013/05/15 106,000 114,500 90,000 93,300 29,808
2013/05/14 93,000 106,600 91,500 103,400 42,515
2013/05/13 93,100 94,600 91,500 91,600 5,596
2013/05/10 95,500 98,100 89,200 91,600 12,598
2013/05/09 92,400 98,500 92,000 94,200 19,236
2013/05/08 88,000 98,300 86,100 89,800 26,949
2013/05/07 84,000 94,500 82,500 86,600 22,009
2013/05/02 81,500 82,500 80,400 82,500 4,664
2013/05/01 84,000 85,500 81,000 82,000 6,794
2013/04/30 78,400 84,000 78,400 83,000 8,693
2013/04/26 80,000 80,400 77,800 78,000 6,821
2013/04/25 81,900 82,300 79,000 80,300 6,970
2013/04/24 81,500 82,700 80,200 81,100 5,689
2013/04/23 80,600 81,700 79,800 80,800 5,542
2013/04/22 81,000 84,200 81,000 81,800 8,078
2013/04/19 78,700 81,200 78,700 80,400 6,815
2013/04/18 81,800 83,100 78,100 79,500 16,710
2013/04/17 82,700 85,000 80,900 83,300 16,987
2013/04/16 81,700 87,500 80,500 82,500 20,348
2013/04/15 84,500 94,700 81,500 83,200 62,635
2013/04/12 86,000 88,100 83,500 85,400 39,563
2013/04/11 73,100 73,100 73,100 73,100 2,384
2013/04/10 62,000 64,000 62,000 63,100 4,341
2013/04/09 62,000 62,700 60,900 61,000 4,850
2013/04/08 61,100 62,300 60,900 62,300 3,455
2013/04/05 61,800 62,000 60,800 60,900 3,091
2013/04/04 59,600 61,600 59,200 61,200 2,914
2013/04/03 58,900 60,500 58,500 60,100 4,142
2013/04/02 55,700 58,800 54,100 57,700 4,382
2013/04/01 60,200 60,200 56,700 56,700 4,216
2013/03/29 60,200 60,800 59,600 60,500 1,990
2013/03/28 59,600 60,200 59,400 60,000 1,674
2013/03/27 60,400 60,800 59,600 59,700 2,038
2013/03/26 59,600 60,600 59,600 60,300 2,456
2013/03/25 60,600 60,900 59,400 60,000 2,911
2013/03/22 61,900 62,300 60,600 60,600 3,291
2013/03/21 60,400 62,200 60,000 61,500 5,481
2013/03/19 60,200 60,800 59,500 60,300 3,376
2013/03/18 60,700 61,300 58,300 59,300 7,545
2013/03/15 62,600 63,200 60,600 61,700 7,923
2013/03/14 67,000 67,000 62,500 63,000 17,360
2013/03/13 69,800 72,200 66,500 66,600 18,018
2013/03/12 67,100 71,000 66,500 67,000 13,830
2013/03/11 66,000 67,400 65,600 65,900 3,127
2013/03/08 68,000 69,500 65,800 66,000 6,123
2013/03/07 65,500 67,600 65,100 67,400 4,024
2013/03/06 65,000 66,300 64,700 65,300 2,731
2013/03/05 65,400 66,400 64,500 64,900 2,827
2013/03/04 66,400 66,800 64,100 65,300 2,842
2013/03/01 65,100 66,500 65,100 66,300 2,185
2013/02/28 65,500 66,500 65,000 65,900 1,958
2013/02/27 67,600 68,300 65,000 65,000 3,467
2013/02/26 68,800 69,700 67,400 67,400 2,629
2013/02/25 68,600 70,100 66,600 69,800 4,111
2013/02/22 69,200 70,900 68,800 68,900 6,384
2013/02/21 67,900 70,000 67,300 69,800 6,455
2013/02/20 68,000 68,500 67,300 67,800 4,977
2013/02/19 65,500 67,800 65,500 67,800 6,215
2013/02/18 62,800 65,900 62,500 65,200 3,842
2013/02/15 63,500 64,000 59,400 63,800 5,930
2013/02/14 63,000 65,100 62,800 64,500 2,056
2013/02/13 66,700 66,700 62,300 63,500 6,100
2013/02/12 68,000 68,900 65,700 66,800 3,355
2013/02/08 67,700 68,600 65,500 67,700 4,755
2013/02/07 68,900 69,600 67,400 68,100 2,719
2013/02/06 68,700 70,100 68,700 68,800 3,542
2013/02/05 70,200 71,200 68,000 68,300 5,446
2013/02/04 72,000 72,100 70,100 70,800 7,003
2013/02/01 69,700 70,700 69,000 69,500 6,519
2013/01/31 68,300 69,300 66,600 69,300 4,658
2013/01/30 67,800 68,800 66,500 68,300 6,879
2013/01/29 70,700 71,800 67,100 67,600 8,588
2013/01/28 71,300 72,800 70,000 70,300 8,297
2013/01/25 69,600 72,600 68,500 70,500 9,043
2013/01/24 70,900 71,600 68,500 69,100 6,563
2013/01/23 72,200 74,100 68,600 71,100 17,433
2013/01/22 69,000 75,500 66,800 73,700 23,978
2013/01/21 65,700 71,000 64,700 69,500 26,818
2013/01/18 63,700 65,600 62,700 64,200 11,035
2013/01/17 63,000 66,100 62,000 62,800 14,594
2013/01/16 65,000 65,200 61,500 62,000 7,622
2013/01/15 64,900 65,900 62,400 64,000 10,568
2013/01/11 60,900 66,300 60,300 65,900 20,456
2013/01/10 59,800 61,300 59,600 61,000 5,536
2013/01/09 59,900 60,500 59,200 59,800 4,750
2013/01/08 61,000 62,000 59,500 59,900 6,076
2013/01/07 61,800 63,200 58,800 61,300 13,415
2013/01/04 59,000 60,800 58,200 60,300 7,244

このページの先頭へ