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
2025/06/13 832 832 801 807 257,100
2025/06/12 825 831 816 825 156,700
2025/06/11 836 842 827 833 175,100
2025/06/10 839 851 829 831 162,900
2025/06/09 841 860 836 839 151,200
2025/06/06 867 868 830 835 302,800
2025/06/05 840 912 840 857 822,100
2025/06/04 846 855 837 839 138,500
2025/06/03 835 855 826 843 275,800
2025/06/02 839 847 818 827 254,500
2025/05/30 833 860 826 853 288,500
2025/05/29 843 849 832 841 225,600
2025/05/28 840 841 822 831 215,500
2025/05/27 811 842 803 830 580,800
2025/05/26 774 880 774 823 1,576,000
2025/05/23 785 788 773 774 95,300
2025/05/22 779 789 768 778 129,400
2025/05/21 799 802 783 786 126,600
2025/05/20 793 799 787 787 108,500
2025/05/19 795 801 787 797 87,200
2025/05/16 790 800 780 792 99,700
2025/05/15 788 792 777 792 105,200
2025/05/14 793 805 780 801 146,500
2025/05/13 810 811 789 791 131,700
2025/05/12 810 810 795 804 153,000
2025/05/09 791 809 780 804 225,100
2025/05/08 783 792 770 787 163,100
2025/05/07 765 775 758 771 104,000
2025/05/02 773 774 758 769 126,700
2025/05/01 767 774 758 765 103,500
2025/04/30 770 770 753 768 203,700
2025/04/28 777 790 769 776 194,600
2025/04/25 750 784 749 774 164,500
2025/04/24 740 758 740 746 123,900
2025/04/23 736 740 731 735 93,100
2025/04/22 724 733 718 727 99,400
2025/04/21 742 753 727 727 122,400
2025/04/18 732 745 723 739 82,700
2025/04/17 709 734 709 732 131,500
2025/04/16 720 736 703 709 189,000
2025/04/15 733 753 723 724 184,500
2025/04/14 746 752 728 728 116,000
2025/04/11 712 734 698 727 204,700
2025/04/10 736 744 727 740 249,000
2025/04/09 709 716 669 692 262,200
2025/04/08 698 734 698 724 263,600
2025/04/07 670 686 642 649 479,200
2025/04/04 775 777 721 743 538,100
2025/04/03 766 790 761 790 241,500
2025/04/02 793 796 775 796 193,400
2025/04/01 798 809 777 779 293,900
2025/03/31 836 838 793 796 555,400
2025/03/28 874 878 852 854 288,600
2025/03/27 875 879 864 871 187,500
2025/03/26 875 889 870 878 186,200
2025/03/25 863 876 857 865 261,900
2025/03/24 885 898 860 860 246,700
2025/03/21 878 887 870 870 449,900
2025/03/19 930 930 887 893 684,100
2025/03/18 930 944 912 938 359,500
2025/03/17 930 954 909 920 476,900
2025/03/14 947 960 942 943 273,500
2025/03/13 971 976 953 959 251,700
2025/03/12 975 985 954 978 204,500
2025/03/11 955 977 934 973 230,200
2025/03/10 952 970 946 970 149,700
2025/03/07 960 970 948 958 153,100
2025/03/06 983 989 970 981 188,100
2025/03/05 955 980 950 976 177,400
2025/03/04 962 968 941 956 189,900
2025/03/03 977 982 956 965 215,500
2025/02/28 980 982 937 947 391,500
2025/02/27 1,015 1,015 973 980 510,700
2025/02/26 1,022 1,031 988 1,001 301,000
2025/02/25 1,015 1,050 1,011 1,023 263,300
2025/02/21 1,039 1,051 1,030 1,034 254,100
2025/02/20 1,077 1,100 1,033 1,042 466,300
2025/02/19 1,085 1,092 1,067 1,079 221,300
2025/02/18 1,080 1,088 1,068 1,082 146,800
2025/02/17 1,090 1,128 1,080 1,080 266,500
2025/02/14 1,085 1,118 1,077 1,096 217,600
2025/02/13 1,101 1,105 1,083 1,083 204,100
2025/02/12 1,065 1,116 1,054 1,101 408,800
2025/02/10 1,058 1,070 1,048 1,049 199,500
2025/02/07 1,076 1,087 1,053 1,061 387,900
2025/02/06 1,109 1,124 1,072 1,077 262,100
2025/02/05 1,102 1,119 1,088 1,096 259,200
2025/02/04 1,106 1,132 1,083 1,095 330,100
2025/02/03 1,155 1,155 1,086 1,098 702,800
2025/01/31 1,137 1,192 1,135 1,185 839,800
2025/01/30 1,095 1,170 1,089 1,167 1,007,100
2025/01/29 1,147 1,165 1,059 1,125 2,857,100
2025/01/28 1,100 1,100 1,100 1,100 54,500
2025/01/27 921 964 913 950 399,600
2025/01/24 880 927 880 923 434,500
2025/01/23 875 885 871 871 252,900
2025/01/22 867 871 856 868 151,600
2025/01/21 865 874 856 871 169,700
2025/01/20 835 864 828 861 215,300
2025/01/17 841 862 829 842 311,600
2025/01/16 849 858 845 848 196,700
2025/01/15 835 848 833 836 213,500
2025/01/14 850 864 836 842 282,000
2025/01/10 861 874 850 851 326,900
2025/01/09 876 892 866 866 253,400
2025/01/08 900 905 877 878 332,400
2025/01/07 933 936 894 906 625,500
2025/01/06 909 937 899 933 640,900

このページの先頭へ