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
2021/12/30 700 707 693 707 44,100
2021/12/29 687 710 687 705 80,400
2021/12/28 685 697 679 697 76,200
2021/12/27 700 700 679 684 121,200
2021/12/24 707 711 699 702 63,500
2021/12/23 709 709 699 704 39,800
2021/12/22 700 710 698 705 53,300
2021/12/21 716 732 695 698 123,700
2021/12/20 710 715 695 695 92,700
2021/12/17 726 732 713 715 94,800
2021/12/16 738 740 727 731 34,300
2021/12/15 727 749 721 729 51,400
2021/12/14 724 734 719 729 161,900
2021/12/13 743 747 715 718 106,800
2021/12/10 728 779 721 740 340,600
2021/12/09 750 753 728 729 47,000
2021/12/08 740 753 737 749 91,000
2021/12/07 712 740 709 737 147,100
2021/12/06 736 741 716 719 92,100
2021/12/03 722 741 722 740 75,200
2021/12/02 725 742 715 720 138,000
2021/12/01 763 763 734 740 120,100
2021/11/30 760 793 760 763 262,200
2021/11/29 794 820 792 799 81,300
2021/11/26 817 817 802 809 73,600
2021/11/25 829 832 812 816 48,900
2021/11/24 845 845 826 827 59,600
2021/11/22 841 844 831 841 51,000
2021/11/19 854 856 838 845 84,600
2021/11/18 876 876 850 854 68,500
2021/11/17 864 887 855 871 111,200
2021/11/16 858 873 858 862 41,600
2021/11/15 872 878 856 862 58,300
2021/11/12 862 878 862 872 19,500
2021/11/11 862 868 853 861 40,200
2021/11/10 859 871 854 867 34,600
2021/11/09 858 862 851 853 42,400
2021/11/08 865 865 851 861 48,900
2021/11/05 872 872 861 864 44,800
2021/11/04 887 887 872 876 64,100
2021/11/02 893 893 884 887 42,900
2021/11/01 900 900 888 894 73,300
2021/10/29 907 907 885 890 39,700
2021/10/28 899 903 872 897 270,300
2021/10/27 902 907 887 887 53,500
2021/10/26 890 906 888 901 48,400
2021/10/25 887 893 880 889 48,800
2021/10/22 892 895 883 886 48,500
2021/10/21 910 916 896 897 77,700
2021/10/20 919 928 915 918 56,700
2021/10/19 922 931 907 915 59,400
2021/10/18 935 936 918 923 46,000
2021/10/15 910 934 904 932 116,700
2021/10/14 910 915 900 915 78,200
2021/10/13 917 917 904 905 64,900
2021/10/12 931 931 906 911 75,600
2021/10/11 937 937 918 930 87,600
2021/10/08 939 943 930 936 83,400
2021/10/07 947 954 925 925 105,900
2021/10/06 965 973 931 932 145,500
2021/10/05 963 968 938 954 184,100
2021/10/04 998 998 969 978 73,500
2021/10/01 1,005 1,010 980 988 136,300
2021/09/30 1,041 1,042 1,002 1,002 109,500
2021/09/29 1,036 1,053 1,026 1,043 143,600
2021/09/28 1,039 1,060 1,024 1,039 127,100
2021/09/27 1,047 1,060 1,036 1,036 79,000
2021/09/24 1,034 1,058 1,028 1,056 110,900
2021/09/22 1,031 1,032 1,017 1,021 100,500
2021/09/21 1,017 1,043 1,017 1,024 189,500
2021/09/17 1,058 1,082 1,054 1,068 117,000
2021/09/16 1,100 1,115 1,030 1,050 380,300
2021/09/15 1,131 1,141 1,098 1,098 171,500
2021/09/14 1,120 1,149 1,110 1,147 186,900
2021/09/13 1,130 1,136 1,106 1,127 163,500
2021/09/10 1,108 1,150 1,108 1,132 264,200
2021/09/09 1,132 1,136 1,081 1,114 354,800
2021/09/08 1,113 1,139 1,073 1,138 648,800
2021/09/07 976 1,126 975 1,126 1,156,500
2021/09/06 984 990 972 976 125,100
2021/09/03 976 990 966 985 140,000
2021/09/02 965 979 965 976 77,600
2021/09/01 968 976 963 967 95,800
2021/08/31 955 967 952 965 91,400
2021/08/30 954 964 950 961 69,800
2021/08/27 953 958 942 954 67,800
2021/08/26 939 957 936 954 157,600
2021/08/25 910 928 904 925 117,600
2021/08/24 899 908 899 904 52,900
2021/08/23 892 903 889 902 79,500
2021/08/20 885 898 881 884 65,300
2021/08/19 888 899 884 885 41,700
2021/08/18 890 905 887 894 76,500
2021/08/17 903 915 895 898 115,600
2021/08/16 888 905 881 893 101,300
2021/08/13 894 898 892 896 33,000
2021/08/12 905 917 893 897 88,100
2021/08/11 892 906 892 901 70,700
2021/08/10 871 896 871 894 89,800
2021/08/06 886 892 875 876 60,300
2021/08/05 871 891 871 889 66,500
2021/08/04 899 899 873 877 74,800
2021/08/03 905 911 891 896 49,600
2021/08/02 889 911 883 903 116,300
2021/07/30 888 903 879 890 101,900
2021/07/29 893 906 880 892 209,600
2021/07/28 1,018 1,018 882 886 1,388,800
2021/07/27 875 885 865 872 43,300
2021/07/26 860 874 854 874 69,900
2021/07/21 850 859 849 850 51,200
2021/07/20 846 860 841 848 53,700
2021/07/19 857 861 840 853 73,900
2021/07/16 863 872 861 862 43,500
2021/07/15 886 886 867 867 54,000
2021/07/14 889 889 878 882 35,600
2021/07/13 892 892 879 880 35,300
2021/07/12 876 888 871 887 77,400
2021/07/09 848 866 836 865 142,300
2021/07/08 868 874 852 852 109,400
2021/07/07 879 882 870 872 50,500
2021/07/06 878 890 878 885 36,400
2021/07/05 887 890 878 878 52,600
2021/07/02 894 896 889 889 50,100
2021/07/01 906 908 883 883 98,500
2021/06/30 911 923 906 908 101,600
2021/06/29 944 944 910 914 146,800
2021/06/28 931 968 928 939 393,900
2021/06/25 906 910 898 910 62,200
2021/06/24 890 909 887 904 109,100
2021/06/23 879 892 878 888 71,100
2021/06/22 890 890 874 881 68,500
2021/06/21 875 889 873 880 127,300
2021/06/18 892 895 877 880 56,100
2021/06/17 897 910 886 889 86,200
2021/06/16 884 899 877 898 88,100
2021/06/15 878 892 875 884 88,300
2021/06/14 865 874 859 872 41,000
2021/06/11 888 888 861 863 92,400
2021/06/10 881 884 872 875 73,400
2021/06/09 880 889 878 881 48,700
2021/06/08 864 907 861 878 165,600
2021/06/07 888 893 874 879 135,300
2021/06/04 882 887 875 886 40,900
2021/06/03 883 886 878 880 41,800
2021/06/02 885 908 883 889 92,200
2021/06/01 875 887 875 886 53,400
2021/05/31 889 889 870 875 54,400
2021/05/28 870 890 870 889 92,300
2021/05/27 875 880 865 867 88,700
2021/05/26 880 885 877 879 54,500
2021/05/25 893 896 879 886 66,800
2021/05/24 898 898 889 891 54,600
2021/05/21 900 913 895 902 106,300
2021/05/20 902 907 890 890 80,900
2021/05/19 882 913 878 902 190,800
2021/05/18 885 900 885 892 66,400
2021/05/17 895 901 876 883 89,200
2021/05/14 882 891 879 885 64,600
2021/05/13 860 886 860 875 186,800
2021/05/12 888 894 862 871 131,200
2021/05/11 886 897 875 875 97,800
2021/05/10 879 896 876 892 80,700
2021/05/07 880 884 871 878 52,400
2021/05/06 847 881 842 870 129,700
2021/04/30 869 876 842 852 297,800
2021/04/28 873 894 862 880 772,000
2021/04/27 898 899 863 864 255,300
2021/04/26 880 902 871 888 278,900
2021/04/23 851 884 851 874 178,400
2021/04/22 842 861 842 850 121,500
2021/04/21 841 845 834 838 104,800
2021/04/20 848 857 842 849 74,200
2021/04/19 868 868 848 848 93,400
2021/04/16 878 894 867 872 141,200
2021/04/15 853 888 847 877 186,400
2021/04/14 842 857 842 851 107,600
2021/04/13 838 866 833 856 199,400
2021/04/12 824 838 815 833 126,700
2021/04/09 812 829 809 818 105,200
2021/04/08 825 825 809 813 116,700
2021/04/07 830 836 824 829 57,400
2021/04/06 829 845 823 833 141,600
2021/04/05 814 830 806 829 92,900
2021/04/02 818 818 807 807 60,500
2021/04/01 839 839 813 815 133,100
2021/03/31 818 847 818 834 140,900
2021/03/30 814 832 808 826 172,600
2021/03/29 820 826 805 815 146,400
2021/03/26 805 817 800 814 105,400
2021/03/25 790 808 785 807 232,800
2021/03/24 795 799 783 787 175,400
2021/03/23 800 803 787 790 118,500
2021/03/22 800 808 795 795 117,400
2021/03/19 807 810 791 801 219,300
2021/03/18 798 821 795 811 354,400
2021/03/17 794 800 770 799 227,900
2021/03/16 815 815 777 792 442,000
2021/03/15 830 840 825 833 160,700
2021/03/12 822 840 810 836 106,300
2021/03/11 827 829 815 823 67,600
2021/03/10 821 835 812 824 100,500
2021/03/09 806 824 796 821 127,500
2021/03/08 805 815 795 805 119,700
2021/03/05 809 809 778 803 138,900
2021/03/04 806 812 797 809 83,000
2021/03/03 813 815 802 811 83,700
2021/03/02 823 828 807 813 100,700
2021/03/01 824 828 806 828 127,100
2021/02/26 831 834 817 818 120,900
2021/02/25 851 860 845 846 95,200
2021/02/24 850 873 835 838 242,900
2021/02/22 850 857 835 835 234,500
2021/02/19 804 862 804 855 649,100
2021/02/18 808 813 795 802 148,400
2021/02/17 809 816 807 811 78,800
2021/02/16 815 836 804 808 191,500
2021/02/15 785 808 777 806 348,000
2021/02/12 779 786 770 779 104,300
2021/02/10 768 782 768 779 39,900
2021/02/09 778 781 768 774 81,100
2021/02/08 786 798 778 780 146,000
2021/02/05 771 787 771 782 77,400
2021/02/04 765 779 763 773 87,400
2021/02/03 759 768 757 766 60,200
2021/02/02 740 763 740 761 64,300
2021/02/01 742 751 731 745 77,500
2021/01/29 766 769 739 739 109,400
2021/01/28 764 773 760 766 117,100
2021/01/27 768 772 765 771 84,400
2021/01/26 773 773 762 765 67,100
2021/01/25 764 779 764 777 122,500
2021/01/22 756 765 754 763 69,500
2021/01/21 756 768 756 764 65,700
2021/01/20 752 762 750 760 76,300
2021/01/19 764 764 753 755 43,400
2021/01/18 753 761 750 758 105,200
2021/01/15 750 765 750 755 199,000
2021/01/14 761 765 749 757 158,800
2021/01/13 738 763 737 758 224,600
2021/01/12 750 750 735 745 169,400
2021/01/08 736 757 733 757 207,000
2021/01/07 734 739 729 735 156,000
2021/01/06 727 746 726 736 211,200
2021/01/05 716 724 712 720 124,600
2021/01/04 739 740 709 720 184,600

このページの先頭へ