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 |
|---|---|---|---|---|---|
| 2024/12/30 | 871 | 895 | 866 | 881 | 422,400 |
| 2024/12/27 | 865 | 900 | 862 | 886 | 491,100 |
| 2024/12/26 | 850 | 870 | 843 | 845 | 542,700 |
| 2024/12/25 | 868 | 881 | 842 | 851 | 566,100 |
| 2024/12/24 | 870 | 878 | 851 | 865 | 377,700 |
| 2024/12/23 | 855 | 875 | 850 | 867 | 575,200 |
| 2024/12/20 | 853 | 866 | 845 | 852 | 541,300 |
| 2024/12/19 | 883 | 905 | 863 | 863 | 675,400 |
| 2024/12/18 | 916 | 919 | 865 | 898 | 733,400 |
| 2024/12/17 | 875 | 929 | 875 | 916 | 755,200 |
| 2024/12/16 | 899 | 908 | 873 | 881 | 450,600 |
| 2024/12/13 | 915 | 918 | 891 | 898 | 380,800 |
| 2024/12/12 | 929 | 937 | 909 | 910 | 415,500 |
| 2024/12/11 | 886 | 920 | 878 | 918 | 539,500 |
| 2024/12/10 | 905 | 925 | 888 | 895 | 823,700 |
| 2024/12/09 | 946 | 961 | 888 | 909 | 837,600 |
| 2024/12/06 | 927 | 963 | 923 | 939 | 750,800 |
| 2024/12/05 | 922 | 952 | 906 | 932 | 839,100 |
| 2024/12/04 | 985 | 1,000 | 902 | 932 | 1,756,000 |
| 2024/12/03 | 902 | 1,010 | 893 | 1,001 | 2,938,700 |
| 2024/12/02 | 947 | 947 | 947 | 947 | 64,100 |
| 2024/11/29 | 1,232 | 1,262 | 1,220 | 1,247 | 263,600 |
| 2024/11/28 | 1,247 | 1,262 | 1,231 | 1,244 | 286,300 |
| 2024/11/27 | 1,247 | 1,253 | 1,212 | 1,240 | 427,200 |
| 2024/11/26 | 1,369 | 1,369 | 1,221 | 1,235 | 1,389,800 |
| 2024/11/25 | 1,334 | 1,379 | 1,325 | 1,371 | 423,900 |
| 2024/11/22 | 1,326 | 1,333 | 1,305 | 1,319 | 256,200 |
| 2024/11/21 | 1,330 | 1,344 | 1,299 | 1,326 | 328,700 |
| 2024/11/20 | 1,338 | 1,352 | 1,323 | 1,329 | 218,500 |
| 2024/11/19 | 1,309 | 1,340 | 1,298 | 1,330 | 392,300 |
| 2024/11/18 | 1,311 | 1,351 | 1,294 | 1,295 | 684,300 |
| 2024/11/15 | 1,290 | 1,311 | 1,272 | 1,295 | 416,400 |
| 2024/11/14 | 1,293 | 1,311 | 1,277 | 1,297 | 286,800 |
| 2024/11/13 | 1,293 | 1,312 | 1,285 | 1,296 | 279,900 |
| 2024/11/12 | 1,274 | 1,305 | 1,274 | 1,291 | 259,300 |
| 2024/11/11 | 1,278 | 1,287 | 1,256 | 1,270 | 148,900 |
| 2024/11/08 | 1,290 | 1,303 | 1,280 | 1,283 | 179,500 |
| 2024/11/07 | 1,300 | 1,307 | 1,268 | 1,282 | 261,100 |
| 2024/11/06 | 1,265 | 1,279 | 1,255 | 1,270 | 124,100 |
| 2024/11/05 | 1,253 | 1,265 | 1,236 | 1,265 | 161,000 |
| 2024/11/01 | 1,252 | 1,260 | 1,235 | 1,253 | 251,700 |
| 2024/10/31 | 1,272 | 1,293 | 1,263 | 1,282 | 310,200 |
| 2024/10/30 | 1,296 | 1,317 | 1,283 | 1,302 | 237,900 |
| 2024/10/29 | 1,314 | 1,320 | 1,287 | 1,296 | 407,600 |
| 2024/10/28 | 1,232 | 1,267 | 1,231 | 1,254 | 200,000 |
| 2024/10/25 | 1,234 | 1,246 | 1,202 | 1,217 | 309,900 |
| 2024/10/24 | 1,230 | 1,247 | 1,218 | 1,233 | 273,600 |
| 2024/10/23 | 1,266 | 1,297 | 1,252 | 1,252 | 269,000 |
| 2024/10/22 | 1,327 | 1,333 | 1,267 | 1,275 | 387,400 |
| 2024/10/21 | 1,301 | 1,354 | 1,301 | 1,338 | 536,700 |
| 2024/10/18 | 1,265 | 1,291 | 1,253 | 1,291 | 259,400 |
| 2024/10/17 | 1,291 | 1,302 | 1,264 | 1,272 | 401,200 |
| 2024/10/16 | 1,255 | 1,302 | 1,240 | 1,294 | 407,000 |
| 2024/10/15 | 1,266 | 1,278 | 1,243 | 1,268 | 422,200 |
| 2024/10/11 | 1,303 | 1,331 | 1,260 | 1,261 | 578,500 |
| 2024/10/10 | 1,291 | 1,304 | 1,255 | 1,283 | 466,600 |
| 2024/10/09 | 1,273 | 1,352 | 1,271 | 1,294 | 790,400 |
| 2024/10/08 | 1,310 | 1,311 | 1,258 | 1,266 | 574,900 |
| 2024/10/07 | 1,326 | 1,329 | 1,279 | 1,297 | 416,300 |
| 2024/10/04 | 1,374 | 1,396 | 1,306 | 1,315 | 649,900 |
| 2024/10/03 | 1,387 | 1,391 | 1,334 | 1,347 | 448,300 |
| 2024/10/02 | 1,384 | 1,406 | 1,341 | 1,342 | 536,300 |
| 2024/10/01 | 1,450 | 1,452 | 1,405 | 1,408 | 351,700 |
| 2024/09/30 | 1,438 | 1,483 | 1,418 | 1,434 | 597,900 |
| 2024/09/27 | 1,515 | 1,535 | 1,472 | 1,498 | 628,400 |
| 2024/09/26 | 1,513 | 1,539 | 1,491 | 1,525 | 508,600 |
| 2024/09/25 | 1,527 | 1,564 | 1,492 | 1,495 | 673,500 |
| 2024/09/24 | 1,620 | 1,628 | 1,521 | 1,542 | 853,200 |
| 2024/09/20 | 1,720 | 1,726 | 1,602 | 1,602 | 1,152,500 |
| 2024/09/19 | 1,694 | 1,738 | 1,658 | 1,712 | 1,005,100 |
| 2024/09/18 | 1,740 | 1,768 | 1,671 | 1,676 | 1,022,400 |
| 2024/09/17 | 1,683 | 1,734 | 1,640 | 1,719 | 1,915,100 |
| 2024/09/13 | 1,750 | 1,808 | 1,720 | 1,742 | 2,462,800 |
| 2024/09/12 | 1,755 | 1,812 | 1,674 | 1,710 | 2,598,100 |
| 2024/09/11 | 1,726 | 1,760 | 1,620 | 1,683 | 2,501,100 |
| 2024/09/10 | 1,565 | 1,750 | 1,544 | 1,744 | 3,692,700 |
| 2024/09/09 | 1,403 | 1,569 | 1,372 | 1,569 | 2,047,000 |
| 2024/09/06 | 1,405 | 1,477 | 1,376 | 1,433 | 2,260,700 |
| 2024/09/05 | 1,284 | 1,455 | 1,280 | 1,403 | 3,308,200 |
| 2024/09/04 | 1,277 | 1,344 | 1,221 | 1,242 | 1,481,200 |
| 2024/09/03 | 1,351 | 1,389 | 1,323 | 1,337 | 675,600 |
| 2024/09/02 | 1,317 | 1,396 | 1,257 | 1,381 | 1,623,500 |
| 2024/08/30 | 1,200 | 1,222 | 1,168 | 1,197 | 486,600 |
| 2024/08/29 | 1,160 | 1,183 | 1,153 | 1,170 | 181,200 |
| 2024/08/28 | 1,213 | 1,213 | 1,161 | 1,179 | 224,600 |
| 2024/08/27 | 1,240 | 1,248 | 1,202 | 1,207 | 238,600 |
| 2024/08/26 | 1,211 | 1,248 | 1,206 | 1,248 | 111,000 |
| 2024/08/23 | 1,241 | 1,263 | 1,220 | 1,224 | 114,100 |
| 2024/08/22 | 1,248 | 1,263 | 1,235 | 1,250 | 141,100 |
| 2024/08/21 | 1,210 | 1,253 | 1,210 | 1,232 | 202,500 |
| 2024/08/20 | 1,205 | 1,243 | 1,196 | 1,230 | 253,500 |
| 2024/08/19 | 1,213 | 1,218 | 1,165 | 1,176 | 297,900 |
| 2024/08/16 | 1,240 | 1,253 | 1,116 | 1,207 | 1,565,500 |
| 2024/08/15 | 1,219 | 1,233 | 1,212 | 1,220 | 182,100 |
| 2024/08/14 | 1,229 | 1,237 | 1,209 | 1,220 | 162,000 |
| 2024/08/13 | 1,175 | 1,211 | 1,163 | 1,211 | 162,200 |
| 2024/08/09 | 1,158 | 1,188 | 1,134 | 1,164 | 253,900 |
| 2024/08/08 | 1,122 | 1,168 | 1,118 | 1,141 | 271,700 |
| 2024/08/07 | 1,042 | 1,195 | 1,033 | 1,145 | 456,100 |
| 2024/08/06 | 1,000 | 1,073 | 1,000 | 1,056 | 610,500 |
| 2024/08/05 | 1,006 | 1,087 | 927 | 955 | 1,055,000 |
| 2024/08/02 | 1,208 | 1,260 | 1,201 | 1,203 | 475,000 |
| 2024/08/01 | 1,335 | 1,346 | 1,255 | 1,272 | 328,100 |
| 2024/07/31 | 1,373 | 1,390 | 1,278 | 1,331 | 672,900 |
| 2024/07/30 | 1,383 | 1,409 | 1,357 | 1,403 | 274,400 |
| 2024/07/29 | 1,366 | 1,403 | 1,343 | 1,388 | 179,700 |
| 2024/07/26 | 1,369 | 1,375 | 1,340 | 1,340 | 133,100 |
| 2024/07/25 | 1,328 | 1,355 | 1,310 | 1,341 | 241,400 |
| 2024/07/24 | 1,375 | 1,409 | 1,349 | 1,358 | 310,500 |
| 2024/07/23 | 1,320 | 1,380 | 1,317 | 1,380 | 503,600 |
| 2024/07/22 | 1,277 | 1,288 | 1,260 | 1,283 | 164,900 |
| 2024/07/19 | 1,276 | 1,302 | 1,271 | 1,289 | 138,300 |
| 2024/07/18 | 1,311 | 1,326 | 1,286 | 1,286 | 207,900 |
| 2024/07/17 | 1,358 | 1,364 | 1,316 | 1,326 | 202,600 |
| 2024/07/16 | 1,305 | 1,362 | 1,305 | 1,335 | 218,600 |
| 2024/07/12 | 1,305 | 1,348 | 1,300 | 1,328 | 293,800 |
| 2024/07/11 | 1,295 | 1,329 | 1,270 | 1,317 | 319,500 |
| 2024/07/10 | 1,278 | 1,301 | 1,266 | 1,276 | 354,500 |
| 2024/07/09 | 1,283 | 1,337 | 1,283 | 1,299 | 501,800 |
| 2024/07/08 | 1,244 | 1,301 | 1,237 | 1,289 | 601,300 |
| 2024/07/05 | 1,275 | 1,282 | 1,225 | 1,226 | 435,000 |
| 2024/07/04 | 1,290 | 1,310 | 1,273 | 1,275 | 259,600 |
| 2024/07/03 | 1,301 | 1,304 | 1,278 | 1,287 | 240,800 |
| 2024/07/02 | 1,291 | 1,309 | 1,282 | 1,301 | 292,900 |
| 2024/07/01 | 1,283 | 1,299 | 1,266 | 1,280 | 285,400 |
| 2024/06/28 | 1,315 | 1,323 | 1,271 | 1,275 | 420,600 |
| 2024/06/27 | 1,310 | 1,338 | 1,307 | 1,334 | 372,000 |
| 2024/06/26 | 1,318 | 1,335 | 1,283 | 1,307 | 306,200 |
| 2024/06/25 | 1,307 | 1,329 | 1,291 | 1,297 | 310,900 |
| 2024/06/24 | 1,294 | 1,313 | 1,280 | 1,310 | 277,900 |
| 2024/06/21 | 1,312 | 1,342 | 1,280 | 1,289 | 398,700 |
| 2024/06/20 | 1,305 | 1,328 | 1,302 | 1,312 | 386,900 |
| 2024/06/19 | 1,354 | 1,365 | 1,316 | 1,317 | 453,200 |
| 2024/06/18 | 1,390 | 1,406 | 1,357 | 1,361 | 373,000 |
| 2024/06/17 | 1,417 | 1,445 | 1,392 | 1,394 | 393,300 |
| 2024/06/14 | 1,345 | 1,458 | 1,342 | 1,433 | 911,200 |
| 2024/06/13 | 1,350 | 1,370 | 1,334 | 1,346 | 443,700 |
| 2024/06/12 | 1,396 | 1,434 | 1,346 | 1,346 | 735,700 |
| 2024/06/11 | 1,390 | 1,424 | 1,375 | 1,393 | 686,200 |
| 2024/06/10 | 1,513 | 1,519 | 1,381 | 1,384 | 1,451,700 |
| 2024/06/07 | 1,504 | 1,585 | 1,478 | 1,535 | 1,027,200 |
| 2024/06/06 | 1,499 | 1,529 | 1,478 | 1,515 | 651,100 |
| 2024/06/05 | 1,500 | 1,553 | 1,463 | 1,488 | 921,200 |
| 2024/06/04 | 1,440 | 1,569 | 1,440 | 1,514 | 2,000,400 |
| 2024/06/03 | 1,463 | 1,555 | 1,377 | 1,440 | 2,671,100 |
| 2024/05/31 | 1,385 | 1,426 | 1,375 | 1,383 | 857,800 |
| 2024/05/30 | 1,385 | 1,413 | 1,352 | 1,396 | 569,900 |
| 2024/05/29 | 1,465 | 1,482 | 1,406 | 1,410 | 592,200 |
| 2024/05/28 | 1,472 | 1,472 | 1,420 | 1,455 | 405,200 |
| 2024/05/27 | 1,445 | 1,455 | 1,415 | 1,455 | 586,600 |
| 2024/05/24 | 1,462 | 1,495 | 1,443 | 1,454 | 637,000 |
| 2024/05/23 | 1,560 | 1,560 | 1,466 | 1,470 | 774,500 |
| 2024/05/22 | 1,576 | 1,581 | 1,511 | 1,520 | 681,800 |
| 2024/05/21 | 1,572 | 1,639 | 1,571 | 1,605 | 782,800 |
| 2024/05/20 | 1,586 | 1,612 | 1,494 | 1,572 | 1,899,800 |
| 2024/05/17 | 1,632 | 1,690 | 1,615 | 1,666 | 760,100 |
| 2024/05/16 | 1,621 | 1,642 | 1,580 | 1,618 | 547,300 |
| 2024/05/15 | 1,624 | 1,633 | 1,591 | 1,604 | 520,500 |
| 2024/05/14 | 1,553 | 1,641 | 1,545 | 1,636 | 760,000 |
| 2024/05/13 | 1,548 | 1,569 | 1,489 | 1,536 | 555,400 |
| 2024/05/10 | 1,570 | 1,596 | 1,535 | 1,558 | 741,900 |
| 2024/05/09 | 1,550 | 1,616 | 1,517 | 1,583 | 913,500 |
| 2024/05/08 | 1,515 | 1,564 | 1,505 | 1,540 | 531,600 |
| 2024/05/07 | 1,500 | 1,567 | 1,497 | 1,530 | 812,700 |
| 2024/05/02 | 1,472 | 1,519 | 1,462 | 1,489 | 665,400 |
| 2024/05/01 | 1,463 | 1,527 | 1,447 | 1,483 | 764,000 |
| 2024/04/30 | 1,421 | 1,480 | 1,393 | 1,453 | 917,500 |
| 2024/04/26 | 1,367 | 1,393 | 1,336 | 1,374 | 768,900 |
| 2024/04/25 | 1,455 | 1,455 | 1,375 | 1,377 | 890,100 |
| 2024/04/24 | 1,487 | 1,501 | 1,444 | 1,459 | 835,100 |
| 2024/04/23 | 1,439 | 1,474 | 1,402 | 1,439 | 1,052,600 |
| 2024/04/22 | 1,450 | 1,505 | 1,397 | 1,434 | 1,285,800 |
| 2024/04/19 | 1,444 | 1,472 | 1,394 | 1,441 | 1,161,900 |
| 2024/04/18 | 1,485 | 1,509 | 1,370 | 1,445 | 2,071,300 |
| 2024/04/17 | 1,535 | 1,630 | 1,492 | 1,531 | 2,460,700 |
| 2024/04/16 | 1,415 | 1,543 | 1,415 | 1,534 | 1,253,300 |
| 2024/04/15 | 1,490 | 1,498 | 1,376 | 1,441 | 1,822,600 |
| 2024/04/12 | 1,503 | 1,543 | 1,452 | 1,529 | 1,458,200 |
| 2024/04/11 | 1,450 | 1,464 | 1,384 | 1,419 | 777,800 |
| 2024/04/10 | 1,411 | 1,453 | 1,406 | 1,437 | 682,900 |
| 2024/04/09 | 1,418 | 1,454 | 1,374 | 1,412 | 1,368,400 |
| 2024/04/08 | 1,391 | 1,455 | 1,376 | 1,413 | 1,086,600 |
| 2024/04/05 | 1,458 | 1,480 | 1,367 | 1,388 | 1,686,500 |
| 2024/04/04 | 1,561 | 1,585 | 1,430 | 1,480 | 2,204,500 |
| 2024/04/03 | 1,601 | 1,664 | 1,550 | 1,550 | 1,271,100 |
| 2024/04/02 | 1,662 | 1,677 | 1,616 | 1,641 | 1,193,300 |
| 2024/04/01 | 1,820 | 1,820 | 1,661 | 1,664 | 1,591,400 |
| 2024/03/29 | 1,739 | 1,819 | 1,717 | 1,783 | 1,655,100 |
| 2024/03/28 | 1,744 | 1,796 | 1,712 | 1,739 | 1,456,400 |
| 2024/03/27 | 1,760 | 1,854 | 1,733 | 1,782 | 3,061,600 |
| 2024/03/26 | 1,671 | 1,791 | 1,669 | 1,774 | 2,132,900 |
| 2024/03/25 | 1,680 | 1,734 | 1,655 | 1,685 | 1,728,500 |
| 2024/03/22 | 1,775 | 1,775 | 1,680 | 1,738 | 2,168,900 |
| 2024/03/21 | 1,734 | 1,794 | 1,601 | 1,751 | 4,063,700 |
| 2024/03/19 | 1,653 | 1,728 | 1,565 | 1,717 | 5,398,400 |
| 2024/03/18 | 1,510 | 1,627 | 1,502 | 1,627 | 4,937,800 |
| 2024/03/15 | 1,313 | 1,328 | 1,268 | 1,327 | 695,000 |
| 2024/03/14 | 1,340 | 1,362 | 1,283 | 1,343 | 760,000 |
| 2024/03/13 | 1,376 | 1,385 | 1,310 | 1,343 | 964,100 |
| 2024/03/12 | 1,278 | 1,338 | 1,260 | 1,337 | 1,028,400 |
| 2024/03/11 | 1,326 | 1,369 | 1,233 | 1,297 | 1,875,600 |
| 2024/03/08 | 1,472 | 1,490 | 1,393 | 1,431 | 1,956,100 |
| 2024/03/07 | 1,407 | 1,593 | 1,396 | 1,472 | 4,096,300 |
| 2024/03/06 | 1,298 | 1,377 | 1,280 | 1,377 | 1,286,000 |
| 2024/03/05 | 1,266 | 1,348 | 1,215 | 1,348 | 1,652,000 |
| 2024/03/04 | 1,211 | 1,337 | 1,182 | 1,281 | 2,412,000 |
| 2024/03/01 | 1,130 | 1,207 | 1,117 | 1,181 | 790,900 |
| 2024/02/29 | 1,160 | 1,160 | 1,110 | 1,136 | 1,017,700 |
| 2024/02/28 | 1,177 | 1,244 | 1,160 | 1,167 | 1,448,600 |
| 2024/02/27 | 1,178 | 1,266 | 1,138 | 1,195 | 4,751,000 |
| 2024/02/26 | 1,088 | 1,088 | 1,084 | 1,088 | 435,400 |
| 2024/02/22 | 940 | 960 | 926 | 938 | 269,900 |
| 2024/02/21 | 950 | 975 | 938 | 943 | 423,700 |
| 2024/02/20 | 945 | 947 | 913 | 939 | 312,500 |
| 2024/02/19 | 849 | 951 | 844 | 940 | 621,200 |
| 2024/02/16 | 849 | 859 | 835 | 842 | 265,800 |
| 2024/02/15 | 852 | 863 | 845 | 852 | 112,600 |
| 2024/02/14 | 850 | 866 | 842 | 849 | 144,300 |
| 2024/02/13 | 870 | 887 | 858 | 864 | 261,600 |
| 2024/02/09 | 862 | 879 | 851 | 863 | 233,800 |
| 2024/02/08 | 847 | 878 | 843 | 871 | 293,500 |
| 2024/02/07 | 845 | 848 | 824 | 840 | 174,600 |
| 2024/02/06 | 820 | 860 | 817 | 853 | 323,400 |
| 2024/02/05 | 803 | 826 | 789 | 823 | 194,700 |
| 2024/02/02 | 795 | 811 | 792 | 800 | 111,200 |
| 2024/02/01 | 812 | 835 | 796 | 796 | 236,600 |
| 2024/01/31 | 815 | 820 | 789 | 820 | 316,000 |
| 2024/01/30 | 832 | 854 | 812 | 822 | 1,105,300 |
| 2024/01/29 | 783 | 791 | 780 | 787 | 155,100 |
| 2024/01/26 | 764 | 786 | 762 | 776 | 122,100 |
| 2024/01/25 | 762 | 772 | 758 | 771 | 70,800 |
| 2024/01/24 | 766 | 769 | 755 | 766 | 107,700 |
| 2024/01/23 | 780 | 783 | 767 | 767 | 166,700 |
| 2024/01/22 | 778 | 787 | 773 | 785 | 95,600 |
| 2024/01/19 | 791 | 797 | 773 | 775 | 160,400 |
| 2024/01/18 | 784 | 791 | 780 | 782 | 94,500 |
| 2024/01/17 | 798 | 807 | 785 | 785 | 151,400 |
| 2024/01/16 | 801 | 806 | 789 | 796 | 114,100 |
| 2024/01/15 | 782 | 802 | 780 | 801 | 169,100 |
| 2024/01/12 | 793 | 794 | 781 | 788 | 140,200 |
| 2024/01/11 | 802 | 802 | 785 | 793 | 131,900 |
| 2024/01/10 | 818 | 818 | 795 | 796 | 199,600 |
| 2024/01/09 | 821 | 833 | 812 | 816 | 131,300 |
| 2024/01/05 | 832 | 835 | 801 | 809 | 285,600 |
| 2024/01/04 | 824 | 839 | 815 | 828 | 171,900 |