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
2023/12/29 817 840 810 831 242,500
2023/12/28 811 832 807 825 350,100
2023/12/27 764 799 757 796 493,400
2023/12/26 784 785 763 764 182,800
2023/12/25 808 814 786 788 139,800
2023/12/22 766 808 766 804 313,600
2023/12/21 765 782 758 766 169,700
2023/12/20 769 796 762 777 279,100
2023/12/19 761 788 752 770 289,600
2023/12/18 814 817 761 768 854,300
2023/12/15 783 837 782 820 882,400
2023/12/14 900 900 782 805 2,938,800
2023/12/13 758 758 758 758 29,400
2023/12/12 670 672 653 658 121,400
2023/12/11 668 675 664 670 136,300
2023/12/08 659 669 656 662 160,100
2023/12/07 683 690 668 669 153,900
2023/12/06 662 688 659 684 200,700
2023/12/05 699 702 664 664 444,200
2023/12/04 709 716 689 708 257,700
2023/12/01 732 737 712 716 229,600
2023/11/30 767 776 716 731 800,500
2023/11/29 826 838 825 827 251,200
2023/11/28 825 834 821 829 93,300
2023/11/27 819 836 812 821 553,000
2023/11/24 830 835 825 826 93,700
2023/11/22 832 832 819 826 56,700
2023/11/21 828 835 819 828 97,300
2023/11/20 791 822 791 813 309,600
2023/11/17 777 791 776 786 86,700
2023/11/16 796 796 777 782 39,200
2023/11/15 776 796 773 782 179,800
2023/11/14 760 770 757 759 78,000
2023/11/13 767 768 756 757 39,300
2023/11/10 763 770 759 769 64,500
2023/11/09 766 780 758 776 58,300
2023/11/08 770 770 750 764 72,300
2023/11/07 774 778 760 763 85,600
2023/11/06 786 786 773 780 75,200
2023/11/02 759 771 753 771 101,900
2023/11/01 767 768 743 752 111,200
2023/10/31 732 757 729 754 79,600
2023/10/30 726 735 723 734 275,000
2023/10/27 733 740 724 737 95,800
2023/10/26 725 738 723 730 63,600
2023/10/25 734 743 728 737 57,400
2023/10/24 707 737 694 735 136,500
2023/10/23 723 727 704 707 157,700
2023/10/20 743 743 724 733 132,700
2023/10/19 754 760 740 743 106,900
2023/10/18 762 768 751 765 95,000
2023/10/17 766 769 753 757 97,600
2023/10/16 771 774 755 756 111,400
2023/10/13 778 793 775 780 163,600
2023/10/12 770 789 764 788 135,400
2023/10/11 780 780 764 765 71,300
2023/10/10 767 784 764 780 150,500
2023/10/06 756 769 755 763 85,000
2023/10/05 760 766 752 756 89,500
2023/10/04 750 763 745 755 150,400
2023/10/03 778 778 755 757 129,900
2023/10/02 786 795 773 774 105,900
2023/09/29 781 800 776 785 176,300
2023/09/28 791 793 780 780 120,500
2023/09/27 784 800 784 800 101,200
2023/09/26 805 805 788 788 71,000
2023/09/25 792 803 786 801 82,500
2023/09/22 780 804 772 793 114,300
2023/09/21 804 809 783 787 165,700
2023/09/20 804 822 802 808 118,800
2023/09/19 814 814 799 807 138,800
2023/09/15 815 822 803 817 150,500
2023/09/14 820 820 808 812 178,600
2023/09/13 828 831 821 824 120,400
2023/09/12 823 842 823 832 81,400
2023/09/11 832 838 823 828 163,700
2023/09/08 847 854 837 837 196,300
2023/09/07 860 863 844 847 207,300
2023/09/06 871 871 851 862 254,300
2023/09/05 875 875 854 867 292,500
2023/09/04 900 925 874 877 411,100
2023/09/01 870 912 852 910 986,300
2023/08/31 928 932 906 913 425,100
2023/08/30 954 956 924 928 305,900
2023/08/29 943 957 936 952 132,700
2023/08/28 938 956 932 937 146,900
2023/08/25 927 938 918 925 137,100
2023/08/24 970 970 942 949 179,600
2023/08/23 950 966 945 963 161,300
2023/08/22 915 940 915 939 142,400
2023/08/21 887 919 885 914 166,400
2023/08/18 873 889 864 884 75,900
2023/08/17 882 882 858 875 208,800
2023/08/16 888 897 871 879 174,400
2023/08/15 870 898 861 898 139,800
2023/08/14 874 879 863 865 64,300
2023/08/10 865 876 861 871 163,400
2023/08/09 871 878 865 873 141,400
2023/08/08 888 888 877 881 92,400
2023/08/07 867 887 861 887 131,700
2023/08/04 880 882 871 875 94,400
2023/08/03 901 904 878 879 122,100
2023/08/02 910 915 899 914 93,500
2023/08/01 914 921 911 917 57,500
2023/07/31 914 914 895 908 148,500
2023/07/28 898 907 887 900 168,100
2023/07/27 906 919 903 912 82,700
2023/07/26 906 911 903 906 70,500
2023/07/25 919 919 900 904 93,700
2023/07/24 920 926 914 919 82,200
2023/07/21 915 922 909 912 83,800
2023/07/20 933 935 920 920 83,900
2023/07/19 939 950 935 944 106,400
2023/07/18 916 927 909 924 126,800
2023/07/14 921 929 917 919 124,100
2023/07/13 923 933 915 925 116,000
2023/07/12 933 934 917 917 85,800
2023/07/11 931 944 928 933 103,000
2023/07/10 926 938 915 928 147,300
2023/07/07 935 945 925 926 193,700
2023/07/06 971 974 948 950 158,300
2023/07/05 1,014 1,014 976 982 162,500
2023/07/04 991 1,029 989 1,007 151,000
2023/07/03 1,004 1,011 995 996 143,900
2023/06/30 978 997 972 989 114,600
2023/06/29 992 1,008 976 982 121,100
2023/06/28 1,006 1,008 981 992 141,400
2023/06/27 973 1,001 959 991 165,500
2023/06/26 996 1,010 972 986 337,700
2023/06/23 1,033 1,041 992 1,006 204,700
2023/06/22 1,038 1,045 1,018 1,025 118,600
2023/06/21 1,057 1,062 1,036 1,042 168,300
2023/06/20 1,055 1,084 1,026 1,078 256,700
2023/06/19 1,025 1,059 1,005 1,040 219,900
2023/06/16 1,004 1,025 994 1,022 167,100
2023/06/15 1,002 1,018 981 989 195,600
2023/06/14 1,027 1,036 973 1,001 311,900
2023/06/13 1,032 1,043 1,020 1,030 192,200
2023/06/12 1,024 1,041 1,009 1,012 213,400
2023/06/09 1,086 1,090 1,008 1,012 685,800
2023/06/08 1,093 1,124 1,077 1,086 226,800
2023/06/07 1,081 1,130 1,080 1,085 354,300
2023/06/06 1,090 1,154 1,079 1,083 590,600
2023/06/05 1,123 1,134 1,088 1,098 527,100
2023/06/02 1,158 1,174 1,086 1,095 777,200
2023/06/01 1,104 1,170 1,090 1,170 980,000
2023/05/31 1,050 1,111 1,005 1,104 2,653,300
2023/05/30 1,022 1,022 1,022 1,022 136,000
2023/05/29 862 881 859 872 244,400
2023/05/26 855 855 847 853 61,200
2023/05/25 865 865 850 855 63,500
2023/05/24 867 878 857 862 50,300
2023/05/23 885 891 862 872 62,700
2023/05/22 880 880 867 878 40,300
2023/05/19 870 882 864 874 67,000
2023/05/18 872 878 865 868 52,700
2023/05/17 865 879 861 865 61,600
2023/05/16 880 880 861 865 36,400
2023/05/15 868 877 864 875 39,800
2023/05/12 858 863 848 862 54,200
2023/05/11 848 856 848 852 26,800
2023/05/10 864 870 849 851 58,700
2023/05/09 860 863 855 859 32,200
2023/05/08 865 877 858 860 43,100
2023/05/02 871 871 858 865 30,300
2023/05/01 869 878 860 869 36,700
2023/04/28 849 861 846 860 74,100
2023/04/27 830 838 828 836 57,600
2023/04/26 851 851 833 834 83,300
2023/04/25 854 860 851 854 32,700
2023/04/24 845 853 844 849 20,600
2023/04/21 841 845 836 841 28,300
2023/04/20 845 854 835 842 41,100
2023/04/19 850 852 845 849 28,700
2023/04/18 855 862 851 853 32,400
2023/04/17 854 854 842 852 45,600
2023/04/14 860 867 853 856 46,900
2023/04/13 839 849 836 846 32,300
2023/04/12 856 862 847 849 39,300
2023/04/11 851 865 850 856 38,600
2023/04/10 851 858 844 851 33,400
2023/04/07 854 857 850 851 34,000
2023/04/06 845 851 840 846 74,400
2023/04/05 858 858 848 850 53,800
2023/04/04 880 880 863 864 51,500
2023/04/03 883 899 877 882 62,700
2023/03/31 880 888 867 874 65,100
2023/03/30 877 878 867 873 57,200
2023/03/29 844 869 837 867 73,100
2023/03/28 841 844 824 836 100,600
2023/03/27 847 847 835 837 80,300
2023/03/24 854 857 840 847 53,900
2023/03/23 850 859 840 859 61,700
2023/03/22 841 865 840 860 101,700
2023/03/20 864 867 830 830 108,100
2023/03/17 840 872 840 863 125,400
2023/03/16 855 856 827 838 201,400
2023/03/15 910 913 852 870 306,900
2023/03/14 968 986 886 892 442,400
2023/03/13 986 1,004 977 991 201,300
2023/03/10 1,010 1,011 989 993 110,000
2023/03/09 1,015 1,022 1,001 1,014 105,400
2023/03/08 1,000 1,015 995 1,011 56,900
2023/03/07 1,005 1,015 1,005 1,013 61,400
2023/03/06 1,007 1,010 998 1,005 67,400
2023/03/03 1,005 1,009 993 996 66,700
2023/03/02 988 1,004 985 990 94,600
2023/03/01 975 991 975 979 59,800
2023/02/28 961 984 959 984 88,100
2023/02/27 970 979 956 964 80,200
2023/02/24 961 980 955 979 105,700
2023/02/22 958 972 954 970 60,600
2023/02/21 992 995 962 970 79,300
2023/02/20 981 992 974 990 48,700
2023/02/17 994 1,007 980 981 56,600
2023/02/16 1,017 1,020 996 999 51,900
2023/02/15 1,004 1,009 986 1,000 88,600
2023/02/14 1,013 1,018 1,003 1,008 44,300
2023/02/13 1,017 1,017 983 998 95,900
2023/02/10 1,018 1,027 1,008 1,024 62,600
2023/02/09 1,020 1,030 1,005 1,018 306,700
2023/02/08 1,000 1,025 1,000 1,025 106,200
2023/02/07 973 1,001 970 991 96,400
2023/02/06 985 998 978 979 49,200
2023/02/03 972 987 962 985 84,600
2023/02/02 983 988 969 977 74,700
2023/02/01 973 992 966 975 85,400
2023/01/31 954 970 952 965 58,700
2023/01/30 939 962 939 953 126,700
2023/01/27 945 947 925 940 118,200
2023/01/26 950 957 935 945 98,000
2023/01/25 977 988 943 951 229,700
2023/01/24 964 999 961 987 399,600
2023/01/23 929 956 924 954 133,500
2023/01/20 923 931 916 929 68,800
2023/01/19 919 924 909 924 68,700
2023/01/18 900 924 894 923 112,700
2023/01/17 881 900 868 894 76,300
2023/01/16 879 907 879 885 87,400
2023/01/13 898 901 878 890 149,700
2023/01/12 888 903 875 901 116,000
2023/01/11 857 887 853 882 103,000
2023/01/10 825 867 825 863 143,400
2023/01/06 806 817 801 816 71,900
2023/01/05 807 812 797 805 106,700
2023/01/04 824 824 807 807 78,100

このページの先頭へ