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
2017/12/29 1,139 1,205 1,139 1,184 1,397,900
2017/12/28 1,122 1,153 1,101 1,138 1,024,600
2017/12/27 1,019 1,118 1,016 1,105 1,674,900
2017/12/26 1,006 1,022 997 1,008 378,700
2017/12/25 1,011 1,024 997 1,003 310,900
2017/12/22 994 1,013 991 1,009 343,900
2017/12/21 980 994 977 994 311,400
2017/12/20 983 990 970 980 739,300
2017/12/19 986 990 978 990 199,700
2017/12/18 990 992 978 991 301,100
2017/12/15 994 998 981 982 193,100
2017/12/14 996 1,002 988 993 180,600
2017/12/13 1,011 1,019 983 996 311,700
2017/12/12 1,006 1,031 1,004 1,011 510,700
2017/12/11 1,007 1,007 993 1,003 248,100
2017/12/08 991 1,005 986 998 351,800
2017/12/07 1,000 1,005 982 988 293,400
2017/12/06 998 1,008 971 986 550,300
2017/12/05 988 1,004 975 988 428,300
2017/12/04 966 1,001 966 983 608,300
2017/12/01 970 990 945 959 2,001,600
2017/11/30 985 1,016 985 1,016 469,800
2017/11/29 1,005 1,011 986 989 388,400
2017/11/28 1,024 1,024 990 1,002 530,400
2017/11/27 1,017 1,030 1,008 1,019 500,400
2017/11/24 1,006 1,014 996 1,008 348,400
2017/11/22 982 1,007 981 1,001 703,000
2017/11/21 972 985 963 979 374,200
2017/11/20 961 973 957 971 391,900
2017/11/17 930 954 925 946 263,800
2017/11/16 920 933 913 922 275,000
2017/11/15 938 943 905 910 450,000
2017/11/14 946 956 940 941 273,600
2017/11/13 947 959 935 946 256,300
2017/11/10 925 947 924 947 231,700
2017/11/09 949 959 925 936 417,200
2017/11/08 946 947 931 946 343,500
2017/11/07 950 963 944 946 328,800
2017/11/06 968 976 942 946 442,400
2017/11/02 986 987 967 968 355,000
2017/11/01 987 989 976 985 334,300
2017/10/31 984 995 976 976 362,900
2017/10/30 960 995 957 989 894,100
2017/10/27 949 962 944 952 289,300
2017/10/26 946 961 942 942 282,800
2017/10/25 959 970 945 946 694,000
2017/10/24 926 955 924 946 641,600
2017/10/23 923 938 922 926 256,800
2017/10/20 916 921 912 921 155,800
2017/10/19 916 924 910 916 219,200
2017/10/18 920 923 908 914 197,400
2017/10/17 942 943 916 916 376,700
2017/10/16 925 950 922 941 534,700
2017/10/13 925 929 918 926 224,200
2017/10/12 910 932 910 927 436,700
2017/10/11 913 920 906 911 226,800
2017/10/10 915 922 903 913 234,600
2017/10/06 901 924 899 919 292,400
2017/10/05 905 910 897 902 273,200
2017/10/04 911 917 906 907 201,000
2017/10/03 922 925 908 915 322,700
2017/10/02 923 937 910 921 338,400
2017/09/29 905 932 902 920 582,500
2017/09/28 916 916 901 907 211,200
2017/09/27 900 911 896 911 209,100
2017/09/26 911 912 892 896 270,200
2017/09/25 909 922 909 917 160,000
2017/09/22 920 925 905 910 467,400
2017/09/21 906 923 906 911 318,300
2017/09/20 895 906 895 902 340,800
2017/09/19 888 899 881 895 446,000
2017/09/15 852 880 852 880 499,300
2017/09/14 870 873 847 852 470,300
2017/09/13 871 883 866 870 347,800
2017/09/12 862 865 855 861 232,000
2017/09/11 860 870 852 853 229,400
2017/09/08 860 867 843 851 363,500
2017/09/07 885 887 858 864 279,200
2017/09/06 860 882 852 871 360,700
2017/09/05 911 921 871 875 712,200
2017/09/04 921 928 889 909 557,900
2017/09/01 941 945 923 932 483,400
2017/08/31 946 959 933 948 705,100
2017/08/30 958 959 937 951 1,029,800
2017/08/29 934 976 933 960 2,362,300
2017/08/28 933 940 917 928 580,500
2017/08/25 924 936 919 930 568,600
2017/08/24 909 915 898 911 390,500
2017/08/23 896 919 892 905 536,400
2017/08/22 861 895 861 895 342,800
2017/08/21 882 891 865 866 319,200
2017/08/18 875 879 865 878 353,600
2017/08/17 879 886 873 885 156,100
2017/08/16 860 882 857 880 291,100
2017/08/15 854 862 854 859 204,500
2017/08/14 840 851 833 843 192,900
2017/08/10 852 865 841 852 230,700
2017/08/09 864 865 847 857 219,600
2017/08/08 858 863 850 863 196,700
2017/08/07 863 863 847 851 156,900
2017/08/04 848 858 845 856 188,600
2017/08/03 860 860 839 848 535,600
2017/08/02 845 863 845 859 301,900
2017/08/01 881 881 845 850 538,500
2017/07/31 875 888 861 882 281,600
2017/07/28 899 899 875 882 408,400
2017/07/27 895 899 886 897 248,500
2017/07/26 889 892 882 889 229,900
2017/07/25 897 897 883 892 199,500
2017/07/24 900 902 888 898 194,800
2017/07/21 910 916 901 904 188,000
2017/07/20 905 912 899 908 287,400
2017/07/19 895 906 893 905 206,400
2017/07/18 903 908 888 898 722,500
2017/07/14 923 928 902 909 469,000
2017/07/13 943 946 913 928 601,000
2017/07/12 945 961 928 940 636,700
2017/07/11 950 952 936 939 510,500
2017/07/10 915 956 907 954 1,197,400
2017/07/07 901 917 896 908 491,300
2017/07/06 920 931 896 907 558,600
2017/07/05 896 927 890 920 1,767,900
2017/07/04 873 876 858 866 416,400
2017/07/03 872 877 864 872 259,900
2017/06/30 860 885 853 872 661,200
2017/06/29 877 881 863 873 269,400
2017/06/28 881 896 867 867 643,000
2017/06/27 890 905 880 893 764,800
2017/06/26 864 893 863 891 693,300
2017/06/23 880 886 850 863 604,900
2017/06/22 876 882 871 880 406,600
2017/06/21 877 885 865 869 556,300
2017/06/20 878 891 867 875 979,200
2017/06/19 846 869 841 866 693,800
2017/06/16 849 849 827 840 569,500
2017/06/15 821 852 816 834 861,500
2017/06/14 818 825 811 820 279,500
2017/06/13 814 822 808 811 354,400
2017/06/12 820 824 817 817 333,600
2017/06/09 828 838 806 831 550,500
2017/06/08 823 827 814 814 343,600
2017/06/07 810 830 806 823 534,400
2017/06/06 847 848 811 817 691,000
2017/06/05 842 861 839 843 634,000
2017/06/02 850 857 834 849 1,320,900
2017/06/01 911 914 838 843 2,590,800
2017/05/31 900 918 885 897 1,251,400
2017/05/30 883 909 874 900 823,700
2017/05/29 889 897 876 878 456,400
2017/05/26 866 890 855 885 667,700
2017/05/25 874 875 863 867 354,900
2017/05/24 866 883 854 869 847,300
2017/05/23 865 877 851 852 508,900
2017/05/22 837 865 837 860 526,200
2017/05/19 839 841 822 832 442,600
2017/05/18 838 847 821 827 939,700
2017/05/17 905 923 866 867 1,384,900
2017/05/16 867 891 866 886 606,900
2017/05/15 871 871 840 862 535,400
2017/05/12 890 896 857 863 749,400
2017/05/11 912 922 896 900 706,400
2017/05/10 860 931 857 919 1,784,500
2017/05/09 860 862 845 850 449,800
2017/05/08 870 879 850 850 684,200
2017/05/02 831 873 831 852 983,200
2017/05/01 827 838 821 823 396,400
2017/04/28 837 837 803 812 453,400
2017/04/27 838 844 827 828 551,700
2017/04/26 820 847 813 842 969,000
2017/04/25 793 813 792 809 423,900
2017/04/24 812 817 786 796 603,700
2017/04/21 808 819 802 810 481,800
2017/04/20 825 833 800 801 644,400
2017/04/19 808 828 802 820 563,700
2017/04/18 829 834 808 812 604,200
2017/04/17 792 822 792 810 574,300
2017/04/14 805 836 794 796 673,100
2017/04/13 802 822 797 813 558,800
2017/04/12 827 840 806 813 617,500
2017/04/11 857 860 821 834 924,800
2017/04/10 885 887 863 871 526,700
2017/04/07 903 916 848 878 1,307,600
2017/04/06 922 929 884 903 908,800
2017/04/05 939 957 905 929 731,700
2017/04/04 1,018 1,019 902 937 1,269,100
2017/04/03 1,000 1,026 986 1,026 577,200
2017/03/31 1,040 1,045 1,003 1,012 632,500
2017/03/30 1,027 1,055 1,011 1,029 943,800
2017/03/29 1,061 1,063 1,027 1,028 1,160,900
2017/03/28 986 1,065 986 1,061 2,127,000
2017/03/27 989 1,038 975 985 2,096,400
2017/03/24 963 983 931 978 998,700
2017/03/23 971 994 948 963 2,153,900
2017/03/22 940 983 926 957 2,266,600
2017/03/21 915 985 913 955 5,420,300
2017/03/17 850 854 811 849 1,596,200
2017/03/16 836 894 826 839 6,387,200
2017/03/15 771 791 765 765 627,300
2017/03/14 770 781 765 773 287,300
2017/03/13 775 784 771 771 258,300
2017/03/10 783 795 769 771 462,300
2017/03/09 765 818 763 780 1,928,600
2017/03/08 756 776 754 756 528,300
2017/03/07 780 789 746 754 1,123,300
2017/03/06 781 798 758 770 3,560,800
2017/03/03 700 796 697 796 6,975,000
2017/03/02 702 702 693 696 117,300
2017/03/01 695 701 688 696 134,700
2017/02/28 705 712 694 694 175,800
2017/02/27 716 723 699 701 292,700
2017/02/24 691 760 690 713 1,533,500
2017/02/23 687 697 685 694 74,500
2017/02/22 693 698 687 687 71,100
2017/02/21 691 695 689 693 67,700
2017/02/20 693 696 689 690 50,100
2017/02/17 699 703 691 696 114,300
2017/02/16 702 707 698 700 110,600
2017/02/15 700 704 698 699 69,200
2017/02/14 700 705 698 698 91,700
2017/02/13 689 705 687 700 151,100
2017/02/10 690 690 682 684 77,300
2017/02/09 679 691 678 683 89,200
2017/02/08 675 686 673 681 65,400
2017/02/07 679 679 672 673 51,500
2017/02/06 678 681 674 679 42,700
2017/02/03 675 681 675 676 55,500
2017/02/02 690 695 673 674 141,800
2017/02/01 697 697 681 688 110,600
2017/01/31 692 698 690 690 81,300
2017/01/30 715 715 695 696 91,200
2017/01/27 705 710 701 705 100,900
2017/01/26 704 726 700 705 193,400
2017/01/25 701 704 697 698 92,800
2017/01/24 702 702 692 694 108,100
2017/01/23 701 706 693 701 110,200
2017/01/20 700 702 696 696 71,500
2017/01/19 707 710 695 697 91,300
2017/01/18 702 708 692 702 170,900
2017/01/17 731 731 703 709 173,600
2017/01/16 727 757 720 722 380,000
2017/01/13 737 737 720 725 218,500
2017/01/12 728 740 723 731 168,700
2017/01/11 745 748 732 737 186,600
2017/01/10 746 750 740 744 126,600
2017/01/06 756 760 741 746 212,700
2017/01/05 731 762 730 754 359,800
2017/01/04 718 731 718 725 147,000

このページの先頭へ