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
2019/12/30 961 965 940 955 171,300
2019/12/27 980 990 967 974 98,300
2019/12/26 976 988 970 983 129,200
2019/12/25 967 986 965 976 235,800
2019/12/24 937 956 934 956 161,500
2019/12/23 954 962 936 946 143,400
2019/12/20 970 977 960 961 76,300
2019/12/19 978 985 964 964 76,100
2019/12/18 987 991 970 978 84,400
2019/12/17 964 1,002 964 997 205,500
2019/12/16 946 983 944 962 122,400
2019/12/13 959 964 949 950 105,500
2019/12/12 955 959 943 948 97,100
2019/12/11 976 979 950 955 122,100
2019/12/10 960 983 960 982 127,500
2019/12/09 977 984 953 961 94,500
2019/12/06 972 983 966 979 104,500
2019/12/05 986 1,005 967 969 155,100
2019/12/04 965 993 952 982 230,600
2019/12/03 971 995 970 971 175,700
2019/12/02 1,035 1,040 985 988 594,700
2019/11/29 1,063 1,073 1,052 1,063 169,900
2019/11/28 1,077 1,086 1,056 1,060 180,800
2019/11/27 1,064 1,095 1,055 1,079 258,600
2019/11/26 1,052 1,065 1,041 1,059 190,400
2019/11/25 1,049 1,085 1,049 1,061 150,500
2019/11/22 1,035 1,046 1,015 1,045 157,200
2019/11/21 1,047 1,055 1,000 1,035 183,300
2019/11/20 1,075 1,085 1,020 1,047 470,400
2019/11/19 1,109 1,118 1,061 1,074 356,200
2019/11/18 1,100 1,138 1,087 1,103 733,500
2019/11/15 1,019 1,070 1,009 1,064 396,600
2019/11/14 1,015 1,058 1,015 1,023 273,000
2019/11/13 992 1,013 992 1,000 109,300
2019/11/12 1,004 1,005 987 1,000 83,800
2019/11/11 970 1,027 970 1,002 259,000
2019/11/08 964 979 960 970 85,300
2019/11/07 976 984 969 974 61,900
2019/11/06 980 987 949 979 290,400
2019/11/05 1,018 1,023 970 976 207,300
2019/11/01 990 1,026 990 1,005 185,800
2019/10/31 1,012 1,042 982 1,020 409,800
2019/10/30 980 1,067 980 1,042 798,900
2019/10/29 992 1,004 967 988 266,300
2019/10/28 985 1,012 951 1,005 842,200
2019/10/25 899 971 891 970 1,094,300
2019/10/24 844 955 835 903 1,688,500
2019/10/23 850 913 818 829 1,489,700
2019/10/21 777 798 777 794 38,500
2019/10/18 786 790 777 779 97,500
2019/10/17 775 782 767 772 43,600
2019/10/16 771 788 771 780 76,100
2019/10/15 763 775 761 767 68,800
2019/10/11 758 762 751 758 69,800
2019/10/10 764 769 756 756 60,800
2019/10/09 768 774 763 764 35,900
2019/10/08 764 770 764 768 31,500
2019/10/07 765 771 762 762 21,300
2019/10/04 765 771 761 766 40,100
2019/10/03 761 769 757 767 64,800
2019/10/02 777 783 770 772 57,200
2019/10/01 776 786 774 777 93,400
2019/09/30 785 787 769 777 78,600
2019/09/27 793 797 783 783 66,100
2019/09/26 797 802 793 793 21,500
2019/09/25 797 801 788 797 66,700
2019/09/24 799 802 793 797 37,900
2019/09/20 810 810 785 791 80,500
2019/09/19 808 813 800 804 43,200
2019/09/18 819 819 797 799 47,100
2019/09/17 824 827 812 817 72,400
2019/09/13 824 831 819 827 125,500
2019/09/12 815 829 812 824 88,800
2019/09/11 803 820 803 808 42,300
2019/09/10 815 819 803 803 49,000
2019/09/09 806 817 802 817 51,800
2019/09/06 803 809 789 800 66,000
2019/09/05 786 809 781 789 44,100
2019/09/04 804 812 780 788 98,300
2019/09/03 771 848 771 802 631,400
2019/09/02 764 784 755 771 61,500
2019/08/30 770 771 760 763 48,500
2019/08/29 764 767 755 758 44,600
2019/08/28 774 775 766 768 22,000
2019/08/27 777 781 772 774 31,800
2019/08/26 777 781 771 777 41,100
2019/08/23 789 790 783 785 12,300
2019/08/22 799 804 788 788 49,500
2019/08/21 795 800 792 794 13,200
2019/08/20 794 802 794 799 21,800
2019/08/19 782 795 782 793 23,000
2019/08/16 785 791 781 781 14,600
2019/08/15 780 789 773 785 28,100
2019/08/14 792 798 792 797 16,400
2019/08/13 801 801 785 787 26,700
2019/08/09 806 810 800 804 10,000
2019/08/08 809 810 789 803 60,800
2019/08/07 798 813 798 810 25,400
2019/08/06 788 805 775 805 40,200
2019/08/05 807 807 798 803 52,700
2019/08/02 815 815 801 807 56,000
2019/08/01 814 822 814 821 16,500
2019/07/31 818 824 813 824 17,100
2019/07/30 825 825 814 819 40,500
2019/07/29 828 836 818 823 43,600
2019/07/26 829 848 819 823 90,000
2019/07/25 818 834 818 832 42,300
2019/07/24 818 820 808 818 27,500
2019/07/23 802 809 797 807 21,400
2019/07/22 802 808 794 799 12,100
2019/07/19 802 807 795 802 12,300
2019/07/18 806 806 787 795 41,600
2019/07/17 811 815 806 806 30,000
2019/07/16 811 813 799 809 39,000
2019/07/12 829 829 811 814 41,100
2019/07/11 824 831 820 829 45,300
2019/07/10 810 825 810 824 36,400
2019/07/09 826 830 810 813 48,200
2019/07/08 840 851 820 823 54,000
2019/07/05 838 844 829 838 51,100
2019/07/04 841 852 833 844 154,100
2019/07/03 853 867 826 837 271,000
2019/07/02 798 837 794 833 237,200
2019/07/01 782 792 780 783 78,000
2019/06/28 779 785 776 776 47,500
2019/06/27 781 783 773 779 40,700
2019/06/26 784 791 777 777 84,100
2019/06/25 791 795 787 787 38,900
2019/06/24 791 797 787 794 27,100
2019/06/21 802 803 787 789 73,700
2019/06/20 799 810 790 802 131,600
2019/06/19 791 799 789 790 58,500
2019/06/18 791 792 779 784 149,500
2019/06/17 800 803 792 792 27,200
2019/06/14 819 819 797 798 73,300
2019/06/13 796 814 787 804 111,100
2019/06/12 800 809 796 799 98,300
2019/06/11 801 807 797 802 44,500
2019/06/10 798 809 794 797 74,800
2019/06/07 796 801 790 795 40,000
2019/06/06 804 811 787 792 66,800
2019/06/05 800 806 797 804 48,400
2019/06/04 795 797 775 793 125,900
2019/06/03 784 808 769 795 350,300
2019/05/31 809 839 803 829 210,600
2019/05/30 805 815 803 809 90,200
2019/05/29 812 813 800 810 108,800
2019/05/28 823 825 809 816 97,100
2019/05/27 822 825 814 817 66,100
2019/05/24 810 819 803 819 68,400
2019/05/23 827 827 808 812 124,900
2019/05/22 840 844 828 829 147,600
2019/05/21 823 838 817 831 112,500
2019/05/20 828 841 820 826 62,500
2019/05/17 822 839 815 832 148,500
2019/05/16 822 827 810 817 55,100
2019/05/15 823 826 807 825 92,800
2019/05/14 801 820 794 814 175,400
2019/05/13 825 829 816 818 208,900
2019/05/10 844 850 819 825 649,300
2019/05/09 867 870 842 844 157,700
2019/05/08 877 878 863 866 111,000
2019/05/07 887 898 881 884 91,700
2019/04/26 901 904 891 896 107,200
2019/04/25 908 912 893 899 164,300
2019/04/24 914 917 905 906 104,700
2019/04/23 910 918 906 908 48,000
2019/04/22 918 926 902 906 136,800
2019/04/19 924 939 912 916 145,900
2019/04/18 908 948 902 902 313,300
2019/04/17 913 920 907 909 102,000
2019/04/16 915 924 909 912 93,500
2019/04/15 912 919 907 912 68,000
2019/04/12 908 916 901 907 113,900
2019/04/11 915 924 907 911 97,400
2019/04/10 917 927 904 923 77,800
2019/04/09 926 933 907 918 143,400
2019/04/08 962 962 920 926 147,700
2019/04/05 927 934 912 917 150,600
2019/04/04 941 945 927 934 159,300
2019/04/03 967 967 942 949 211,700
2019/04/02 980 988 967 971 85,300
2019/04/01 988 1,001 978 981 85,600
2019/03/29 987 1,012 985 993 143,000
2019/03/28 988 992 974 983 71,200
2019/03/27 1,008 1,014 996 998 104,300
2019/03/26 1,007 1,007 982 1,005 140,800
2019/03/25 990 1,018 988 992 135,200
2019/03/22 1,032 1,049 1,005 1,013 192,500
2019/03/20 1,043 1,045 1,023 1,033 184,300
2019/03/19 1,022 1,062 1,009 1,043 470,000
2019/03/18 940 1,030 929 1,030 1,024,700
2019/03/15 895 896 883 887 93,100
2019/03/14 891 892 876 882 139,100
2019/03/13 877 892 875 882 107,300
2019/03/12 873 894 867 868 157,200
2019/03/11 853 866 849 866 55,900
2019/03/08 880 880 851 855 117,600
2019/03/07 879 880 865 876 162,400
2019/03/06 862 881 862 879 87,800
2019/03/05 840 865 834 861 95,000
2019/03/04 836 846 832 841 62,000
2019/03/01 832 838 832 832 68,900
2019/02/28 845 849 832 832 100,200
2019/02/27 865 869 843 851 163,200
2019/02/26 875 881 855 865 86,800
2019/02/25 885 892 872 873 82,000
2019/02/22 879 887 872 882 26,300
2019/02/21 885 892 876 879 79,200
2019/02/20 890 897 879 884 48,300
2019/02/19 886 894 878 881 51,500
2019/02/18 882 895 880 885 58,700
2019/02/15 861 884 858 874 63,500
2019/02/14 864 872 864 871 33,500
2019/02/13 864 875 864 873 29,800
2019/02/12 849 862 849 862 28,300
2019/02/08 855 859 847 852 49,000
2019/02/07 883 883 860 866 64,300
2019/02/06 900 902 879 886 103,300
2019/02/05 884 905 876 893 99,200
2019/02/04 863 882 861 870 147,500
2019/02/01 853 860 850 858 65,800
2019/01/31 851 868 850 855 99,900
2019/01/30 850 856 842 850 106,000
2019/01/29 858 864 846 860 97,900
2019/01/28 862 866 853 859 113,000
2019/01/25 854 866 853 859 67,300
2019/01/24 844 864 840 854 104,100
2019/01/23 842 855 841 843 46,000
2019/01/22 859 861 844 848 80,700
2019/01/21 864 870 851 854 71,300
2019/01/18 858 870 857 858 84,100
2019/01/17 846 859 845 857 67,300
2019/01/16 854 857 843 846 51,800
2019/01/15 828 852 828 850 43,200
2019/01/11 829 843 828 835 81,500
2019/01/10 858 858 824 828 105,800
2019/01/09 857 877 850 861 163,800
2019/01/08 823 883 823 857 378,600
2019/01/07 796 824 793 823 139,500
2019/01/04 762 781 761 781 190,800

このページの先頭へ