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
2018/12/28 783 794 768 792 126,700
2018/12/27 779 793 760 778 314,900
2018/12/26 743 754 739 749 497,600
2018/12/25 726 746 720 737 482,200
2018/12/21 821 822 782 786 384,300
2018/12/20 854 860 818 821 320,500
2018/12/19 877 882 861 869 190,000
2018/12/18 902 904 882 885 147,100
2018/12/17 905 922 903 917 120,200
2018/12/14 937 938 913 919 150,400
2018/12/13 906 926 906 922 75,600
2018/12/12 888 910 888 909 114,300
2018/12/11 916 920 877 887 221,200
2018/12/10 912 919 902 916 125,400
2018/12/07 924 926 911 921 197,600
2018/12/06 915 922 902 909 320,100
2018/12/05 908 917 904 917 199,800
2018/12/04 921 924 911 913 253,600
2018/12/03 951 957 913 921 563,200
2018/11/30 989 999 975 981 281,500
2018/11/29 986 991 974 987 201,700
2018/11/28 984 993 970 982 180,900
2018/11/27 966 981 964 979 163,400
2018/11/26 965 973 960 965 98,700
2018/11/22 945 973 940 966 281,200
2018/11/21 950 950 935 940 140,100
2018/11/20 962 970 951 956 132,600
2018/11/19 950 969 947 968 363,600
2018/11/16 948 957 942 950 133,200
2018/11/15 936 957 931 949 362,100
2018/11/14 961 967 938 940 263,200
2018/11/13 963 969 944 957 189,300
2018/11/12 985 993 965 974 156,100
2018/11/09 1,011 1,025 979 985 328,500
2018/11/08 1,041 1,047 1,010 1,013 284,300
2018/11/07 1,016 1,040 1,009 1,033 263,000
2018/11/06 1,015 1,024 995 1,019 163,800
2018/11/05 993 1,027 980 1,022 265,300
2018/11/02 1,000 1,013 989 998 115,700
2018/11/01 999 1,021 990 1,006 194,700
2018/10/31 977 1,000 971 998 117,700
2018/10/30 971 978 961 965 171,100
2018/10/29 976 1,002 970 974 186,200
2018/10/26 968 993 963 989 314,100
2018/10/25 962 982 955 967 295,500
2018/10/24 978 984 973 979 92,700
2018/10/23 983 985 974 980 86,000
2018/10/22 979 988 966 988 141,300
2018/10/19 976 983 971 977 77,200
2018/10/18 980 997 980 985 57,900
2018/10/17 981 992 980 990 89,300
2018/10/16 965 974 957 973 124,500
2018/10/15 974 977 958 965 106,600
2018/10/12 962 975 958 966 141,800
2018/10/11 963 978 957 970 250,600
2018/10/10 973 981 968 978 93,900
2018/10/09 983 983 971 974 116,900
2018/10/05 1,000 1,006 987 988 150,100
2018/10/04 1,005 1,010 1,002 1,004 41,300
2018/10/03 1,014 1,029 998 1,005 161,300
2018/10/02 1,007 1,017 1,001 1,014 111,400
2018/10/01 1,010 1,019 996 1,006 95,400
2018/09/28 1,018 1,031 1,002 1,013 135,400
2018/09/27 1,016 1,035 1,016 1,017 135,900
2018/09/26 1,023 1,027 1,011 1,018 59,000
2018/09/25 1,019 1,027 1,011 1,023 76,500
2018/09/21 1,010 1,023 1,005 1,020 113,300
2018/09/20 988 1,027 982 1,015 372,300
2018/09/19 985 995 977 985 136,000
2018/09/18 990 990 975 981 56,900
2018/09/14 983 987 973 987 163,300
2018/09/13 975 982 971 980 121,900
2018/09/12 975 980 966 970 162,300
2018/09/11 988 991 961 971 152,500
2018/09/10 983 1,000 983 984 109,300
2018/09/07 958 989 953 987 236,000
2018/09/06 967 973 951 967 183,900
2018/09/05 964 976 959 974 183,900
2018/09/04 963 966 943 966 201,900
2018/09/03 971 991 932 957 728,000
2018/08/31 1,015 1,016 1,005 1,007 188,200
2018/08/30 1,023 1,028 1,013 1,015 135,800
2018/08/29 1,018 1,034 1,018 1,022 111,000
2018/08/28 1,007 1,024 1,007 1,020 116,400
2018/08/27 1,002 1,023 1,002 1,022 141,700
2018/08/24 1,002 1,010 1,001 1,008 88,900
2018/08/23 1,012 1,025 1,004 1,004 121,800
2018/08/22 1,005 1,016 998 1,014 120,000
2018/08/21 1,003 1,023 999 1,013 116,200
2018/08/20 1,005 1,012 1,000 1,005 98,700
2018/08/17 1,005 1,015 999 1,007 120,100
2018/08/16 998 1,014 992 1,004 179,500
2018/08/15 1,002 1,012 995 1,002 208,000
2018/08/14 1,006 1,017 1,000 1,004 106,600
2018/08/13 1,001 1,014 994 1,006 237,700
2018/08/10 1,003 1,012 999 1,005 119,300
2018/08/09 1,011 1,023 1,001 1,003 81,000
2018/08/08 1,003 1,025 1,003 1,013 79,600
2018/08/07 1,004 1,009 995 1,003 202,300
2018/08/06 1,015 1,019 1,006 1,007 94,700
2018/08/03 1,032 1,035 1,014 1,021 159,800
2018/08/02 1,037 1,044 1,030 1,031 125,000
2018/08/01 1,040 1,044 1,034 1,038 94,400
2018/07/31 1,033 1,050 1,033 1,042 122,900
2018/07/30 1,056 1,059 1,047 1,051 111,100
2018/07/27 1,040 1,058 1,034 1,052 103,200
2018/07/26 1,069 1,071 1,049 1,049 107,100
2018/07/25 1,059 1,071 1,049 1,068 179,100
2018/07/24 1,047 1,061 1,041 1,049 197,800
2018/07/23 1,032 1,045 1,029 1,037 256,800
2018/07/20 1,016 1,029 1,006 1,029 176,400
2018/07/19 1,015 1,018 1,003 1,015 103,800
2018/07/18 1,008 1,018 995 1,015 327,400
2018/07/17 1,007 1,018 998 1,002 162,600
2018/07/13 1,011 1,019 996 1,007 223,100
2018/07/12 1,017 1,017 1,002 1,006 190,700
2018/07/11 1,018 1,023 1,007 1,009 199,700
2018/07/10 1,035 1,039 1,020 1,020 173,300
2018/07/09 1,023 1,049 1,016 1,037 513,500
2018/07/06 1,008 1,024 1,008 1,013 195,100
2018/07/05 1,012 1,017 994 1,004 376,300
2018/07/04 1,011 1,019 997 1,012 244,100
2018/07/03 1,016 1,028 1,006 1,015 203,800
2018/07/02 1,023 1,032 1,006 1,009 274,000
2018/06/29 1,014 1,025 1,010 1,020 153,300
2018/06/28 1,006 1,017 994 1,012 292,200
2018/06/27 1,001 1,021 998 1,011 198,200
2018/06/26 989 1,015 989 1,004 388,500
2018/06/25 1,000 1,014 987 999 348,000
2018/06/22 1,000 1,003 987 1,000 254,800
2018/06/21 987 1,012 983 1,005 298,600
2018/06/20 976 987 956 985 356,100
2018/06/19 976 989 968 976 287,400
2018/06/18 982 986 966 982 207,300
2018/06/15 976 994 974 983 262,100
2018/06/14 978 983 965 971 284,300
2018/06/13 966 987 959 976 337,600
2018/06/12 968 968 950 964 391,300
2018/06/11 970 975 958 964 341,900
2018/06/08 977 977 965 967 156,200
2018/06/07 965 979 961 970 253,000
2018/06/06 969 973 953 962 234,300
2018/06/05 979 980 958 965 303,500
2018/06/04 984 984 957 975 312,700
2018/06/01 973 977 956 970 603,400
2018/05/31 991 993 952 967 1,503,600
2018/05/30 1,018 1,046 1,012 1,037 334,800
2018/05/29 1,092 1,092 1,060 1,064 243,400
2018/05/28 1,080 1,101 1,080 1,090 145,500
2018/05/25 1,090 1,103 1,077 1,079 341,200
2018/05/24 1,119 1,122 1,088 1,104 493,200
2018/05/23 1,133 1,134 1,108 1,121 315,500
2018/05/22 1,160 1,161 1,130 1,133 220,000
2018/05/21 1,137 1,155 1,127 1,147 245,600
2018/05/18 1,143 1,147 1,126 1,135 180,600
2018/05/17 1,126 1,154 1,121 1,143 158,300
2018/05/16 1,143 1,155 1,125 1,128 239,800
2018/05/15 1,165 1,169 1,144 1,148 211,400
2018/05/14 1,192 1,192 1,149 1,165 320,600
2018/05/11 1,176 1,189 1,163 1,180 179,800
2018/05/10 1,195 1,204 1,169 1,177 217,900
2018/05/09 1,210 1,228 1,185 1,195 564,200
2018/05/08 1,168 1,207 1,167 1,196 515,900
2018/05/07 1,149 1,174 1,141 1,165 495,500
2018/05/02 1,102 1,131 1,094 1,128 243,400
2018/05/01 1,100 1,105 1,080 1,097 173,300
2018/04/27 1,086 1,092 1,076 1,083 195,300
2018/04/26 1,100 1,103 1,083 1,084 152,800
2018/04/25 1,091 1,097 1,074 1,089 112,000
2018/04/24 1,120 1,120 1,094 1,094 206,400
2018/04/23 1,118 1,127 1,113 1,119 186,500
2018/04/20 1,089 1,122 1,089 1,110 217,300
2018/04/19 1,106 1,123 1,096 1,101 222,600
2018/04/18 1,052 1,109 1,052 1,103 457,000
2018/04/17 1,030 1,065 1,025 1,060 518,700
2018/04/16 1,043 1,043 1,016 1,030 318,200
2018/04/13 1,035 1,045 1,029 1,031 169,800
2018/04/12 1,025 1,038 1,025 1,030 132,400
2018/04/11 1,026 1,035 1,017 1,030 199,000
2018/04/10 1,034 1,043 1,025 1,026 226,900
2018/04/09 1,025 1,042 1,025 1,042 175,400
2018/04/06 1,036 1,042 1,025 1,030 227,500
2018/04/05 1,022 1,037 1,014 1,033 273,700
2018/04/04 1,047 1,051 1,016 1,017 282,600
2018/04/03 1,030 1,048 1,024 1,041 415,500
2018/04/02 1,050 1,070 1,047 1,054 220,500
2018/03/30 1,050 1,062 1,039 1,045 279,100
2018/03/29 1,048 1,050 1,037 1,050 207,200
2018/03/28 1,030 1,046 1,027 1,038 304,700
2018/03/27 1,030 1,046 1,027 1,043 461,500
2018/03/26 1,000 1,026 998 1,026 448,400
2018/03/23 1,002 1,019 1,000 1,012 390,400
2018/03/22 1,015 1,039 1,011 1,023 484,800
2018/03/20 978 999 970 993 475,200
2018/03/19 996 999 953 963 863,500
2018/03/16 1,070 1,070 993 999 674,600
2018/03/15 1,059 1,065 1,045 1,051 230,100
2018/03/14 1,046 1,062 1,041 1,061 141,600
2018/03/13 1,052 1,064 1,045 1,052 146,500
2018/03/12 1,038 1,065 1,036 1,058 276,400
2018/03/09 1,086 1,086 1,026 1,028 262,200
2018/03/08 1,020 1,041 1,020 1,037 237,000
2018/03/07 999 1,024 997 1,011 209,000
2018/03/06 1,001 1,028 1,000 1,005 432,900
2018/03/05 1,024 1,040 981 1,002 1,193,500
2018/03/02 1,104 1,116 1,090 1,114 234,000
2018/03/01 1,104 1,134 1,096 1,130 263,500
2018/02/28 1,110 1,129 1,110 1,123 110,100
2018/02/27 1,128 1,144 1,103 1,115 268,300
2018/02/26 1,099 1,138 1,083 1,132 570,800
2018/02/23 1,054 1,078 1,051 1,077 136,600
2018/02/22 1,070 1,079 1,048 1,050 167,200
2018/02/21 1,065 1,091 1,051 1,083 250,400
2018/02/20 1,061 1,070 1,049 1,055 209,800
2018/02/19 1,044 1,074 1,040 1,070 290,400
2018/02/16 1,015 1,043 1,005 1,026 368,300
2018/02/15 996 1,027 983 1,013 257,700
2018/02/14 1,008 1,025 970 991 297,200
2018/02/13 1,031 1,038 1,005 1,005 323,200
2018/02/09 988 1,017 980 1,013 456,100
2018/02/08 1,033 1,064 1,023 1,057 305,200
2018/02/07 1,080 1,088 1,020 1,021 496,000
2018/02/06 1,076 1,080 987 1,028 1,194,000
2018/02/05 1,136 1,159 1,123 1,136 528,300
2018/02/02 1,175 1,176 1,148 1,166 350,800
2018/02/01 1,134 1,173 1,127 1,171 386,900
2018/01/31 1,089 1,148 1,081 1,124 447,700
2018/01/30 1,130 1,139 1,096 1,111 470,200
2018/01/29 1,160 1,163 1,133 1,135 228,000
2018/01/26 1,174 1,177 1,154 1,154 189,600
2018/01/25 1,161 1,182 1,153 1,171 274,300
2018/01/24 1,168 1,184 1,150 1,173 295,700
2018/01/23 1,184 1,185 1,157 1,166 350,600
2018/01/22 1,151 1,173 1,140 1,169 319,900
2018/01/19 1,152 1,159 1,130 1,158 379,300
2018/01/18 1,190 1,192 1,144 1,147 613,600
2018/01/17 1,203 1,208 1,174 1,181 570,300
2018/01/16 1,264 1,271 1,215 1,215 568,400
2018/01/15 1,244 1,268 1,240 1,262 326,700
2018/01/12 1,237 1,261 1,233 1,245 341,800
2018/01/11 1,252 1,271 1,180 1,233 764,700
2018/01/10 1,260 1,277 1,242 1,269 555,200
2018/01/09 1,243 1,272 1,230 1,265 621,700
2018/01/05 1,238 1,259 1,212 1,249 620,800
2018/01/04 1,215 1,260 1,201 1,230 1,268,300

このページの先頭へ