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
2026/10/07 411 417 359 367 1,695,200
2026/10/06 429 431 407 414 413,600
2026/10/05 429 436 420 422 271,700
2026/10/02 437 440 420 422 440,300
2026/10/01 422 442 418 439 342,700
2026/09/30 424 432 416 427 208,300
2026/09/29 411 429 400 419 412,700
2026/09/28 410 420 406 411 275,000
2026/09/25 414 423 405 410 392,300
2026/09/24 390 418 385 418 590,600
2026/09/18 376 392 369 383 548,800
2026/09/17 374 383 370 375 573,800
2026/09/16 385 385 368 377 696,500
2026/09/15 395 403 376 384 1,005,200
2026/09/14 385 413 383 394 914,100
2026/09/11 407 407 393 401 456,400
2026/09/10 405 422 403 413 325,600
2026/09/09 410 418 406 409 315,300
2026/09/08 432 434 416 416 354,300
2026/09/07 422 434 420 434 198,900
2026/09/04 427 434 420 421 384,500
2026/09/03 420 430 414 425 722,400
2026/09/02 448 448 416 426 820,300
2026/09/01 455 462 439 449 719,600
2026/08/31 444 465 433 463 712,100
2026/08/28 464 469 435 438 937,900
2026/08/27 469 490 455 465 792,300
2026/08/26 445 464 442 461 380,700
2026/08/25 442 451 426 450 446,700
2026/08/24 452 462 436 442 577,300
2026/08/21 446 463 439 452 649,300
2026/08/20 411 447 409 447 936,400
2026/08/19 430 434 402 410 990,700
2026/08/18 401 432 392 430 970,500
2026/08/17 430 430 402 405 1,009,500
2026/08/14 420 447 415 432 803,500
2026/08/13 407 430 403 420 949,500
2026/08/12 421 424 400 409 1,603,000
2026/08/10 387 448 387 429 1,878,800
2026/08/07 422 422 370 381 2,174,100
2026/08/06 383 439 383 425 3,852,300
2026/08/05 348 383 345 370 3,476,300
2026/08/04 348 368 343 345 1,665,800
2026/08/03 341 352 336 345 1,174,300
2026/07/31 341 361 341 343 1,385,000
2026/07/30 344 350 341 342 277,100
2026/07/29 343 347 336 343 268,700
2026/07/28 347 349 336 341 426,700
2026/07/27 335 346 330 346 422,200
2026/07/24 337 340 327 335 563,700
2026/07/23 340 348 333 338 645,100
2026/07/22 345 353 340 340 491,100
2026/07/21 336 350 336 346 538,900
2026/07/17 335 343 318 342 828,900
2026/07/16 347 353 334 336 1,093,300
2026/07/15 344 359 341 348 2,292,000
2026/07/14 329 352 320 344 752,200
2026/07/13 341 345 334 337 672,100
2026/07/10 350 357 339 345 2,298,400
2026/07/09 343 351 342 346 896,600
2026/07/08 345 347 336 346 452,800
2026/07/07 345 349 340 345 634,000
2026/07/06 350 360 342 346 1,600,700
2026/07/03 346 348 338 343 282,700
2026/07/02 345 352 338 340 464,800
2026/07/01 343 347 340 346 184,100
2026/06/30 349 352 337 345 349,200
2026/06/29 359 359 339 341 464,700
2026/06/26 339 341 326 335 429,200
2026/06/25 356 356 339 339 717,800
2026/06/24 349 359 348 355 427,900
2026/06/23 379 379 353 355 495,600
2026/06/22 393 407 380 382 519,400
2026/06/19 400 405 381 386 560,300
2026/06/18 417 417 396 400 539,400
2026/06/17 440 446 425 425 196,200
2026/06/16 438 442 431 435 152,800
2026/06/15 474 474 431 441 392,800
2026/06/12 445 445 436 442 218,400
2026/06/11 450 455 437 441 248,800
2026/06/10 450 468 443 458 271,300
2026/06/09 471 482 450 455 273,700
2026/06/08 482 490 463 467 301,400
2026/06/05 471 497 471 490 221,200
2026/06/04 466 472 453 469 220,600
2026/06/03 491 493 464 464 395,600
2026/06/02 500 502 477 494 279,100
2026/06/01 497 504 489 499 177,500
2026/05/29 510 510 495 497 188,100
2026/05/28 511 512 498 504 209,500
2026/05/27 514 525 511 516 155,500
2026/05/26 511 513 504 509 90,100
2026/05/25 525 526 502 511 156,100
2026/05/22 505 520 505 520 90,400
2026/05/21 512 514 505 505 100,700
2026/05/20 523 523 500 502 138,300
2026/05/19 511 523 508 520 111,700
2026/05/18 511 512 499 506 167,000
2026/05/15 515 527 506 510 243,800
2026/05/14 527 527 508 509 215,300
2026/05/13 530 537 528 529 105,700
2026/05/12 530 535 527 530 195,200
2026/05/11 533 539 525 530 227,900
2026/05/08 530 532 526 530 120,900
2026/05/07 531 534 527 530 133,200
2026/05/01 525 535 524 528 219,400
2026/04/30 529 529 520 527 152,800
2026/04/28 525 533 525 530 102,800
2026/04/27 530 535 525 526 149,700
2026/04/24 536 540 525 530 219,800
2026/04/23 533 541 525 541 182,300
2026/04/22 531 538 531 533 88,600
2026/04/21 543 547 535 535 119,400
2026/04/20 542 555 535 541 317,700
2026/04/17 534 543 530 542 104,200
2026/04/16 545 547 534 535 134,700
2026/04/15 549 555 533 536 180,600
2026/04/14 550 557 545 549 108,800
2026/04/13 541 546 534 544 109,200
2026/04/10 559 561 546 546 101,900
2026/04/09 570 573 553 557 91,100
2026/04/08 574 574 565 569 222,600
2026/04/07 569 576 557 557 107,500
2026/04/06 552 568 551 564 118,900
2026/04/03 552 567 552 559 80,000
2026/03/27 565 596 565 589 207,200
2026/03/26 586 587 560 564 227,500
2026/03/25 588 601 586 591 187,800
2026/03/24 587 594 580 588 204,300
2026/03/23 576 576 561 570 255,000
2026/03/19 586 610 572 579 546,700
2026/03/18 635 658 587 596 992,800
2026/03/17 617 621 593 598 234,700
2026/03/16 615 621 611 616 121,300
2026/03/13 601 618 601 617 90,300
2026/03/12 610 614 599 605 79,000
2026/03/11 616 622 612 616 83,400
2026/03/10 610 624 597 617 157,700
2026/03/09 592 602 577 600 262,000
2026/03/06 595 618 595 612 90,000
2026/03/05 586 604 582 597 211,800
2026/03/04 586 588 560 560 452,200
2026/03/03 616 636 596 596 408,700
2026/03/02 621 622 609 611 112,000
2026/02/27 615 633 615 633 149,300
2026/02/26 598 616 595 615 145,700
2026/02/25 590 605 582 589 111,000
2026/02/24 580 586 567 582 161,300
2026/02/20 601 601 588 589 119,600
2026/02/19 618 618 603 609 103,700
2026/02/18 615 625 609 618 74,100
2026/02/17 622 627 609 612 120,900
2026/02/16 628 629 610 624 221,400
2026/02/13 627 638 616 624 241,700
2026/02/12 683 691 629 637 490,500
2026/02/10 645 677 645 675 304,300
2026/02/09 630 652 630 643 148,600
2026/02/06 628 633 616 628 153,200
2026/02/05 605 642 603 638 233,700
2026/02/04 608 615 601 605 122,000
2026/02/03 605 619 605 615 166,100
2026/02/02 625 634 601 601 257,900
2026/01/30 627 647 602 621 396,400
2026/01/29 589 623 579 617 172,200
2026/01/28 600 603 593 593 108,100
2026/01/27 599 608 595 608 76,700
2026/01/26 610 610 596 598 133,700
2026/01/23 615 623 611 615 105,700
2026/01/22 605 625 604 613 145,700
2026/01/21 597 611 593 605 162,100
2026/01/20 630 632 615 615 87,800
2026/01/19 640 642 623 627 160,500
2026/01/16 636 650 632 645 306,600
2026/01/15 593 639 591 635 322,400
2026/01/14 608 612 593 598 171,200
2026/01/13 608 611 589 609 282,500
2026/01/09 588 601 583 598 169,800
2026/01/08 581 599 578 590 226,500
2026/01/07 584 584 572 573 134,900
2026/01/06 565 582 559 576 312,900
2026/01/05 579 579 557 564 275,900

このページの先頭へ