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
2022/12/30 834 841 826 826 53,400
2022/12/29 814 833 814 829 80,400
2022/12/28 830 830 810 814 102,600
2022/12/27 823 837 823 830 54,500
2022/12/26 830 838 820 820 93,300
2022/12/23 829 842 824 834 107,300
2022/12/22 850 858 829 841 105,600
2022/12/21 832 845 826 840 137,900
2022/12/20 852 865 831 842 195,900
2022/12/19 848 855 842 852 110,900
2022/12/16 867 877 854 855 202,400
2022/12/15 888 889 874 876 156,500
2022/12/14 909 912 890 893 110,600
2022/12/13 901 912 883 905 228,200
2022/12/12 919 935 900 900 233,000
2022/12/09 914 939 914 934 236,400
2022/12/08 909 922 898 922 199,500
2022/12/07 896 919 884 917 248,400
2022/12/06 887 921 884 899 421,900
2022/12/05 927 930 891 897 862,100
2022/12/02 862 924 855 917 1,939,300
2022/12/01 898 898 833 854 1,818,000
2022/11/30 779 779 743 748 147,400
2022/11/29 800 800 785 786 80,600
2022/11/28 816 819 808 812 51,500
2022/11/25 820 824 807 811 56,500
2022/11/24 807 820 807 815 108,800
2022/11/22 803 807 800 801 42,300
2022/11/21 800 801 793 801 50,200
2022/11/18 803 806 797 803 61,100
2022/11/17 800 811 799 803 71,900
2022/11/16 807 808 799 807 53,100
2022/11/15 800 810 792 807 67,100
2022/11/14 800 805 798 800 49,900
2022/11/11 810 814 799 802 58,600
2022/11/10 800 806 799 800 42,200
2022/11/09 801 809 798 805 70,500
2022/11/08 787 802 786 799 77,100
2022/11/07 787 793 777 788 56,600
2022/11/04 783 794 775 785 73,400
2022/11/02 779 793 773 783 49,200
2022/11/01 786 795 779 780 67,500
2022/10/31 788 788 778 786 30,700
2022/10/28 774 787 772 778 153,800
2022/10/27 789 789 778 787 33,800
2022/10/26 793 800 786 787 27,000
2022/10/25 787 796 784 789 45,100
2022/10/24 779 791 768 791 77,000
2022/10/21 776 781 772 779 50,800
2022/10/20 775 782 771 776 115,200
2022/10/19 792 796 782 783 73,400
2022/10/18 800 812 792 795 105,600
2022/10/17 798 800 789 795 92,300
2022/10/14 786 802 778 802 124,900
2022/10/13 788 788 772 772 122,700
2022/10/12 780 799 777 799 92,800
2022/10/11 785 793 774 783 114,100
2022/10/07 783 807 782 800 74,000
2022/10/06 780 802 780 797 107,900
2022/10/05 785 788 778 783 98,000
2022/10/04 765 786 765 778 158,900
2022/10/03 738 760 732 758 93,400
2022/09/30 739 753 737 743 89,000
2022/09/29 737 752 732 750 98,900
2022/09/28 731 734 713 724 98,400
2022/09/27 721 736 715 731 87,900
2022/09/26 718 727 706 714 82,900
2022/09/22 723 738 718 725 100,800
2022/09/21 731 731 718 727 90,000
2022/09/20 722 740 722 739 84,800
2022/09/16 730 735 722 722 84,100
2022/09/15 746 752 734 737 80,900
2022/09/14 719 747 719 741 88,600
2022/09/13 737 751 734 748 81,600
2022/09/12 729 738 725 734 86,600
2022/09/09 715 735 709 729 135,400
2022/09/08 703 724 702 716 216,000
2022/09/07 706 707 693 693 137,400
2022/09/06 710 722 700 706 136,400
2022/09/05 712 721 692 709 222,600
2022/09/02 723 727 713 715 226,600
2022/09/01 768 770 711 712 541,800
2022/08/31 806 818 805 813 125,300
2022/08/30 804 814 801 814 62,800
2022/08/29 800 806 788 800 200,600
2022/08/26 812 822 805 806 71,300
2022/08/25 797 804 796 801 65,800
2022/08/24 790 800 785 797 64,100
2022/08/23 780 813 774 790 205,100
2022/08/22 804 805 786 792 118,600
2022/08/19 804 812 801 812 30,400
2022/08/18 803 810 798 804 45,700
2022/08/17 812 825 804 810 72,100
2022/08/16 821 826 810 810 103,800
2022/08/15 835 838 823 824 90,500
2022/08/12 824 843 821 835 91,100
2022/08/10 834 836 824 825 64,400
2022/08/09 840 852 835 842 50,700
2022/08/08 851 855 829 840 319,600
2022/08/05 832 860 823 859 149,600
2022/08/04 824 839 820 834 100,400
2022/08/03 810 826 806 820 66,500
2022/08/02 815 818 805 810 66,200
2022/08/01 796 816 793 816 119,100
2022/07/29 798 808 785 798 67,800
2022/07/28 805 805 779 796 145,800
2022/07/27 820 823 794 795 334,800
2022/07/26 825 829 816 820 117,000
2022/07/25 822 839 820 825 204,000
2022/07/22 824 831 814 829 138,800
2022/07/21 805 821 805 821 99,500
2022/07/20 801 809 795 809 86,600
2022/07/19 791 796 785 792 88,700
2022/07/15 793 808 786 791 150,000
2022/07/14 790 797 783 792 104,500
2022/07/13 777 794 777 790 131,200
2022/07/12 774 780 765 777 95,600
2022/07/11 763 780 758 774 136,300
2022/07/08 755 775 734 753 195,600
2022/07/07 759 759 747 755 91,900
2022/07/06 755 759 749 759 79,400
2022/07/05 751 759 747 755 83,300
2022/07/04 741 752 736 748 80,200
2022/07/01 743 758 730 734 111,700
2022/06/30 765 765 741 743 126,900
2022/06/29 730 760 724 760 189,500
2022/06/28 722 738 722 731 102,600
2022/06/27 716 729 701 725 99,000
2022/06/24 689 714 687 710 101,600
2022/06/23 674 687 673 679 62,200
2022/06/22 691 691 675 683 85,800
2022/06/21 682 693 659 688 135,300
2022/06/20 706 706 666 678 137,400
2022/06/17 706 721 694 696 144,700
2022/06/16 702 720 699 715 149,200
2022/06/15 693 703 684 692 104,900
2022/06/14 670 693 665 693 105,500
2022/06/13 690 696 677 683 177,000
2022/06/10 689 710 676 704 121,300
2022/06/09 689 697 683 691 88,700
2022/06/08 673 689 668 689 106,400
2022/06/07 680 680 664 672 141,900
2022/06/06 649 688 649 679 199,200
2022/06/03 653 673 646 658 254,300
2022/06/02 644 656 628 656 501,200
2022/06/01 637 656 627 650 1,120,300
2022/05/31 589 593 577 579 94,800
2022/05/30 577 593 572 593 131,700
2022/05/27 571 575 564 567 31,700
2022/05/26 568 580 565 565 35,400
2022/05/25 575 578 560 565 48,100
2022/05/24 591 596 579 581 67,300
2022/05/23 591 595 585 592 49,400
2022/05/20 570 584 568 584 75,500
2022/05/19 548 570 547 570 93,000
2022/05/18 560 567 556 557 75,900
2022/05/17 555 562 547 560 79,200
2022/05/16 568 568 548 555 74,100
2022/05/13 548 563 548 562 485,100
2022/05/12 557 561 538 538 89,800
2022/05/11 552 569 552 563 54,200
2022/05/10 557 568 555 562 53,400
2022/05/09 565 565 553 558 46,800
2022/05/06 570 570 559 570 52,100
2022/05/02 567 576 567 576 39,600
2022/04/28 567 570 562 568 34,500
2022/04/27 552 566 541 566 105,500
2022/04/26 559 565 557 562 72,100
2022/04/25 552 562 548 552 28,900
2022/04/22 554 563 550 559 44,700
2022/04/21 564 569 555 564 56,900
2022/04/20 579 579 565 565 43,200
2022/04/19 566 573 558 573 45,100
2022/04/18 560 566 554 561 43,300
2022/04/15 569 572 563 569 33,800
2022/04/14 575 580 564 578 56,000
2022/04/13 556 574 553 574 76,500
2022/04/12 547 557 542 546 56,200
2022/04/11 561 561 549 556 64,200
2022/04/08 562 565 551 562 59,900
2022/04/07 571 571 557 559 62,000
2022/04/06 587 587 577 581 54,400
2022/04/05 594 597 586 597 47,700
2022/04/04 577 588 570 586 41,000
2022/04/01 574 580 562 573 69,700
2022/03/31 585 585 572 577 71,900
2022/03/30 565 590 563 590 136,100
2022/03/29 551 564 544 563 72,600
2022/03/28 569 569 550 551 73,400
2022/03/25 579 580 567 569 50,300
2022/03/24 563 574 544 574 516,700
2022/03/23 558 573 558 563 84,000
2022/03/22 572 574 548 552 128,400
2022/03/18 529 568 527 568 233,100
2022/03/17 524 540 524 531 108,200
2022/03/16 517 528 506 514 177,500
2022/03/15 520 534 509 521 191,300
2022/03/14 540 541 521 521 124,600
2022/03/11 557 559 536 542 68,600
2022/03/10 554 567 552 567 74,100
2022/03/09 551 551 533 539 69,200
2022/03/08 541 562 536 541 98,600
2022/03/07 560 560 538 551 104,800
2022/03/04 581 582 567 572 84,300
2022/03/03 595 601 584 591 75,100
2022/03/02 601 601 576 590 123,000
2022/03/01 599 611 597 608 75,300
2022/02/28 593 596 580 589 87,400
2022/02/25 568 596 568 592 90,900
2022/02/24 578 583 561 571 103,500
2022/02/22 572 581 566 568 80,800
2022/02/21 572 582 567 581 50,200
2022/02/18 569 593 568 589 72,100
2022/02/17 591 592 579 579 57,400
2022/02/16 579 594 579 590 71,600
2022/02/15 585 589 562 569 118,700
2022/02/14 602 602 582 589 77,700
2022/02/10 614 614 601 612 66,200
2022/02/09 595 606 589 604 49,000
2022/02/08 590 600 588 592 39,000
2022/02/07 595 595 584 587 59,400
2022/02/04 588 604 586 599 74,900
2022/02/03 602 604 588 591 67,800
2022/02/02 579 607 579 606 71,200
2022/02/01 585 600 574 580 104,400
2022/01/31 556 581 555 574 84,900
2022/01/28 543 561 542 556 120,700
2022/01/27 579 579 537 540 149,500
2022/01/26 568 577 557 571 94,900
2022/01/25 586 595 565 566 89,800
2022/01/24 585 600 575 596 62,300
2022/01/21 595 596 578 593 87,500
2022/01/20 593 608 591 602 67,400
2022/01/19 620 629 595 596 227,000
2022/01/18 647 655 623 632 147,200
2022/01/17 663 666 642 645 64,300
2022/01/14 669 669 654 662 90,700
2022/01/13 683 687 670 676 58,300
2022/01/12 675 693 675 693 83,100
2022/01/11 672 674 660 671 56,700
2022/01/07 681 692 661 671 97,900
2022/01/06 697 697 678 678 86,300
2022/01/05 713 713 696 703 70,500
2022/01/04 709 716 700 708 51,100

このページの先頭へ