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
2020/12/30 730 736 720 735 125,400
2020/12/29 709 729 709 725 193,600
2020/12/28 719 726 700 708 238,900
2020/12/25 725 746 709 714 335,200
2020/12/24 718 731 713 729 249,200
2020/12/23 729 732 720 722 132,500
2020/12/22 748 748 713 717 271,500
2020/12/21 760 765 746 747 174,900
2020/12/18 769 773 758 762 180,000
2020/12/17 791 791 763 769 147,400
2020/12/16 785 785 773 780 96,000
2020/12/15 795 796 775 783 124,200
2020/12/14 783 807 780 785 229,900
2020/12/11 770 790 756 783 333,300
2020/12/10 770 784 756 762 659,700
2020/12/09 805 817 804 815 105,400
2020/12/08 818 818 800 807 116,100
2020/12/07 820 832 817 818 133,600
2020/12/04 825 825 810 820 265,300
2020/12/03 810 821 808 821 104,900
2020/12/02 810 818 804 815 89,900
2020/12/01 820 825 807 809 107,000
2020/11/30 835 838 814 820 184,800
2020/11/27 814 833 814 830 139,900
2020/11/26 800 811 800 811 89,500
2020/11/25 808 813 794 796 206,900
2020/11/24 798 812 795 803 139,500
2020/11/20 785 793 778 792 124,300
2020/11/19 800 800 777 782 155,300
2020/11/18 784 801 783 801 119,300
2020/11/17 795 795 775 779 161,200
2020/11/16 785 796 777 795 141,200
2020/11/13 785 785 768 770 184,000
2020/11/12 793 795 782 785 126,900
2020/11/11 788 797 783 788 103,000
2020/11/10 801 802 778 789 209,600
2020/11/09 806 808 792 797 171,500
2020/11/06 800 807 793 799 79,500
2020/11/05 795 804 789 803 66,700
2020/11/04 782 793 774 787 121,700
2020/11/02 772 788 770 776 118,300
2020/10/30 801 804 777 777 143,600
2020/10/29 790 803 782 801 118,700
2020/10/28 798 808 792 801 85,800
2020/10/27 795 809 785 809 159,500
2020/10/26 811 818 798 800 156,900
2020/10/23 810 823 798 821 184,200
2020/10/22 828 829 804 813 156,200
2020/10/21 829 839 826 831 97,800
2020/10/20 843 848 823 831 208,700
2020/10/19 854 854 837 844 118,700
2020/10/16 862 863 838 844 143,900
2020/10/15 884 890 860 861 131,300
2020/10/14 871 889 871 887 120,200
2020/10/13 870 882 865 871 136,400
2020/10/12 877 877 864 873 88,100
2020/10/09 876 878 862 872 97,200
2020/10/08 882 884 873 876 87,400
2020/10/07 873 881 868 878 109,900
2020/10/06 873 882 862 881 115,500
2020/10/05 864 877 861 871 103,300
2020/10/02 885 894 860 863 189,900
2020/09/30 913 913 885 887 112,800
2020/09/29 917 921 906 913 119,600
2020/09/28 892 917 892 913 246,000
2020/09/25 898 916 877 888 383,000
2020/09/24 915 928 886 895 374,200
2020/09/23 922 933 890 915 272,400
2020/09/18 932 949 926 928 110,000
2020/09/17 940 954 930 937 123,300
2020/09/16 921 943 921 940 145,700
2020/09/15 930 931 911 925 183,600
2020/09/14 950 952 924 929 245,500
2020/09/11 920 952 908 943 307,400
2020/09/10 935 938 921 927 168,700
2020/09/09 931 943 920 929 152,300
2020/09/08 925 946 921 946 166,700
2020/09/07 943 954 915 925 304,200
2020/09/04 950 961 935 943 212,100
2020/09/03 984 984 965 965 169,900
2020/09/02 972 991 964 977 246,000
2020/09/01 957 974 945 971 301,200
2020/08/31 925 972 925 947 404,600
2020/08/28 920 932 875 896 465,400
2020/08/27 895 925 887 919 366,900
2020/08/26 889 895 883 894 101,000
2020/08/25 879 900 872 886 281,600
2020/08/24 875 877 835 874 418,300
2020/08/21 866 874 849 870 557,500
2020/08/20 830 860 825 857 293,800
2020/08/19 822 838 813 833 289,700
2020/08/18 799 834 792 832 620,900
2020/08/17 797 809 795 799 218,500
2020/08/14 808 810 800 802 132,000
2020/08/13 799 811 793 799 168,400
2020/08/12 805 805 791 797 130,500
2020/08/11 805 805 784 805 403,500
2020/08/07 831 834 800 805 212,400
2020/08/06 829 829 813 829 137,300
2020/08/05 815 832 808 830 235,700
2020/08/04 834 842 795 815 487,500
2020/08/03 818 847 815 837 219,400
2020/07/31 833 841 815 817 278,800
2020/07/30 845 848 821 841 209,800
2020/07/29 845 861 831 849 226,000
2020/07/28 856 866 835 847 405,600
2020/07/27 829 855 811 847 500,800
2020/07/22 870 878 809 814 1,661,200
2020/07/21 910 949 910 947 224,200
2020/07/20 910 914 892 903 109,600
2020/07/17 918 929 888 899 199,600
2020/07/16 936 939 905 909 252,900
2020/07/15 936 943 933 940 67,900
2020/07/14 941 945 923 932 103,800
2020/07/13 938 944 927 943 90,400
2020/07/10 940 950 923 926 124,800
2020/07/09 973 973 926 940 275,300
2020/07/08 948 974 934 967 116,500
2020/07/07 965 978 941 949 301,100
2020/07/06 954 962 943 961 99,100
2020/07/03 932 962 919 949 187,600
2020/07/02 955 960 909 917 339,800
2020/07/01 1,000 1,000 938 950 397,300
2020/06/30 1,000 1,011 970 987 120,300
2020/06/29 1,005 1,018 983 989 204,600
2020/06/26 1,032 1,040 988 995 387,500
2020/06/25 1,028 1,041 1,015 1,022 151,200
2020/06/24 1,028 1,069 1,021 1,040 259,000
2020/06/23 990 1,035 982 1,024 393,500
2020/06/22 970 985 952 985 233,100
2020/06/19 934 970 919 967 278,700
2020/06/18 945 945 916 934 155,600
2020/06/17 937 951 926 934 227,800
2020/06/16 933 934 903 930 376,900
2020/06/15 969 990 899 911 462,800
2020/06/12 969 994 937 970 769,500
2020/06/11 1,146 1,151 1,085 1,104 420,400
2020/06/10 1,089 1,166 1,087 1,154 564,900
2020/06/09 1,105 1,113 1,076 1,090 194,600
2020/06/08 1,091 1,122 1,065 1,104 536,100
2020/06/05 975 1,111 975 1,103 1,036,900
2020/06/04 999 1,003 970 976 212,500
2020/06/03 1,026 1,036 983 1,000 536,900
2020/06/02 970 1,010 961 999 416,600
2020/06/01 955 970 936 965 192,000
2020/05/29 970 980 954 958 306,600
2020/05/28 970 970 948 961 277,600
2020/05/27 946 964 936 962 160,800
2020/05/26 978 978 936 949 328,600
2020/05/25 929 995 929 980 569,700
2020/05/22 925 925 905 920 167,900
2020/05/21 927 943 906 925 395,600
2020/05/20 880 926 878 923 344,000
2020/05/19 871 881 859 880 161,100
2020/05/18 862 874 850 868 130,300
2020/05/15 858 861 842 860 135,200
2020/05/14 879 879 845 848 254,400
2020/05/13 900 900 877 884 205,800
2020/05/12 885 900 877 900 135,000
2020/05/11 900 904 876 885 130,000
2020/05/08 890 892 873 887 128,000
2020/05/07 871 886 868 883 135,300
2020/05/01 867 877 858 871 98,600
2020/04/30 877 877 864 867 153,600
2020/04/28 868 886 846 874 318,400
2020/04/27 891 897 868 874 192,900
2020/04/24 883 885 860 876 203,000
2020/04/23 914 914 880 887 161,900
2020/04/22 905 917 888 905 135,600
2020/04/21 915 923 888 911 277,100
2020/04/20 922 929 903 911 141,000
2020/04/17 938 946 920 924 244,000
2020/04/16 887 944 875 927 435,200
2020/04/15 868 893 857 878 202,100
2020/04/14 862 875 853 867 205,800
2020/04/13 838 866 836 854 211,400
2020/04/10 846 846 819 838 128,500
2020/04/09 864 864 837 846 177,500
2020/04/08 847 864 837 854 166,900
2020/04/07 843 860 826 848 196,700
2020/04/06 811 840 804 831 227,900
2020/04/03 862 867 811 819 286,200
2020/04/02 865 898 853 857 229,600
2020/04/01 880 920 834 868 390,800
2020/03/31 883 933 874 890 541,300
2020/03/30 912 917 861 868 1,596,100
2020/03/27 913 944 898 926 837,300
2020/03/26 910 919 879 886 288,900
2020/03/25 933 941 910 925 340,800
2020/03/24 902 923 887 912 322,900
2020/03/23 846 889 834 873 285,400
2020/03/19 901 908 841 859 291,800
2020/03/18 898 944 879 886 364,600
2020/03/17 813 929 813 899 704,100
2020/03/16 768 873 765 873 609,100
2020/03/13 742 760 688 723 736,000
2020/03/12 805 855 786 817 483,500
2020/03/11 824 864 815 820 341,400
2020/03/10 767 824 751 815 540,500
2020/03/09 861 871 792 797 531,300
2020/03/06 918 920 879 904 298,000
2020/03/05 920 941 906 928 254,100
2020/03/04 909 922 890 898 231,900
2020/03/03 947 950 910 913 271,600
2020/03/02 860 919 858 913 354,900
2020/02/28 903 911 860 871 526,500
2020/02/27 972 975 935 945 392,900
2020/02/26 987 992 943 974 686,900
2020/02/25 956 1,023 947 992 1,303,500
2020/02/21 945 965 942 958 242,800
2020/02/20 945 974 945 949 411,300
2020/02/19 914 949 914 936 186,600
2020/02/18 920 936 910 913 251,200
2020/02/17 915 919 898 910 181,200
2020/02/14 923 923 908 918 182,700
2020/02/13 872 911 862 905 248,200
2020/02/12 870 883 869 875 99,900
2020/02/10 874 877 866 868 63,000
2020/02/07 887 890 867 876 114,900
2020/02/06 897 898 887 890 70,200
2020/02/05 901 914 894 895 72,700
2020/02/04 880 909 880 904 574,000
2020/02/03 863 884 862 875 98,600
2020/01/31 883 895 883 891 115,800
2020/01/30 894 900 876 885 222,800
2020/01/29 901 913 888 912 103,600
2020/01/28 886 916 880 911 163,200
2020/01/27 890 906 887 896 270,100
2020/01/24 913 923 900 919 116,800
2020/01/23 935 935 911 911 83,300
2020/01/22 948 950 932 938 63,900
2020/01/21 958 967 941 947 132,500
2020/01/20 940 949 939 947 43,800
2020/01/17 947 949 935 936 65,000
2020/01/16 930 962 930 947 114,400
2020/01/15 941 944 928 930 68,600
2020/01/14 927 944 923 944 94,800
2020/01/10 933 933 922 924 49,400
2020/01/09 928 935 924 928 87,800
2020/01/08 927 927 893 906 156,700
2020/01/07 940 946 926 928 89,700
2020/01/06 945 950 918 919 188,500

このページの先頭へ