ＡＣＳＬ(6232)の株価時系列情報
ＡＣＳＬ(6232)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,293 | 1,293 | 1,255 | 1,267 | 345,700 |
| 2025/07/30 | 1,299 | 1,308 | 1,265 | 1,274 | 455,000 |
| 2025/07/29 | 1,355 | 1,390 | 1,300 | 1,306 | 720,200 |
| 2025/07/28 | 1,384 | 1,429 | 1,355 | 1,370 | 1,027,300 |
| 2025/07/25 | 1,320 | 1,375 | 1,300 | 1,363 | 677,300 |
| 2025/07/24 | 1,296 | 1,332 | 1,295 | 1,321 | 671,800 |
| 2025/07/23 | 1,290 | 1,328 | 1,272 | 1,306 | 472,300 |
| 2025/07/22 | 1,290 | 1,314 | 1,264 | 1,270 | 383,500 |
| 2025/07/18 | 1,340 | 1,349 | 1,294 | 1,296 | 351,000 |
| 2025/07/17 | 1,260 | 1,369 | 1,260 | 1,332 | 969,400 |
| 2025/07/16 | 1,285 | 1,298 | 1,238 | 1,255 | 603,800 |
| 2025/07/15 | 1,355 | 1,403 | 1,285 | 1,292 | 1,051,000 |
| 2025/07/14 | 1,342 | 1,470 | 1,326 | 1,332 | 1,713,600 |
| 2025/07/11 | 1,348 | 1,428 | 1,315 | 1,317 | 1,602,100 |
| 2025/07/10 | 1,342 | 1,360 | 1,311 | 1,339 | 920,200 |
| 2025/07/09 | 1,357 | 1,390 | 1,318 | 1,329 | 1,754,500 |
| 2025/07/08 | 1,231 | 1,380 | 1,231 | 1,374 | 4,118,500 |
| 2025/07/07 | 1,167 | 1,294 | 1,160 | 1,231 | 4,359,800 |
| 2025/07/04 | 1,179 | 1,198 | 1,114 | 1,137 | 2,497,700 |
| 2025/07/03 | 1,180 | 1,234 | 1,095 | 1,158 | 5,879,800 |
| 2025/07/02 | 1,187 | 1,187 | 1,187 | 1,187 | 843,300 |
| 2025/07/01 | 1,456 | 1,542 | 1,423 | 1,487 | 1,541,900 |
| 2025/06/30 | 1,471 | 1,490 | 1,427 | 1,448 | 1,216,700 |
| 2025/06/27 | 1,512 | 1,531 | 1,429 | 1,441 | 1,362,600 |
| 2025/06/26 | 1,606 | 1,620 | 1,531 | 1,531 | 1,193,900 |
| 2025/06/25 | 1,740 | 1,748 | 1,590 | 1,635 | 1,348,500 |
| 2025/06/24 | 1,848 | 1,848 | 1,691 | 1,700 | 2,208,500 |
| 2025/06/23 | 1,620 | 1,849 | 1,618 | 1,776 | 4,844,000 |
| 2025/06/20 | 1,648 | 1,729 | 1,570 | 1,580 | 1,568,200 |
| 2025/06/19 | 1,710 | 1,719 | 1,636 | 1,644 | 2,324,500 |
| 2025/06/18 | 1,512 | 1,821 | 1,509 | 1,670 | 6,460,900 |
| 2025/06/17 | 1,394 | 1,515 | 1,332 | 1,513 | 1,852,700 |
| 2025/06/16 | 1,508 | 1,588 | 1,401 | 1,415 | 2,710,900 |
| 2025/06/13 | 1,480 | 1,498 | 1,390 | 1,486 | 3,230,600 |
| 2025/06/12 | 1,292 | 1,524 | 1,289 | 1,469 | 7,811,200 |
| 2025/06/11 | 1,330 | 1,359 | 1,265 | 1,297 | 3,351,500 |
| 2025/06/10 | 1,182 | 1,315 | 1,178 | 1,280 | 4,015,700 |
| 2025/06/09 | 1,121 | 1,194 | 1,087 | 1,175 | 1,205,300 |
| 2025/06/06 | 1,133 | 1,140 | 1,104 | 1,118 | 401,600 |
| 2025/06/05 | 1,166 | 1,180 | 1,140 | 1,142 | 378,900 |
| 2025/06/04 | 1,210 | 1,210 | 1,164 | 1,171 | 461,500 |
| 2025/06/03 | 1,140 | 1,215 | 1,125 | 1,200 | 992,100 |
| 2025/06/02 | 1,156 | 1,186 | 1,137 | 1,137 | 528,800 |
| 2025/05/30 | 1,160 | 1,178 | 1,130 | 1,141 | 331,400 |
| 2025/05/29 | 1,170 | 1,206 | 1,145 | 1,170 | 700,500 |
| 2025/05/28 | 1,199 | 1,200 | 1,142 | 1,158 | 504,100 |
| 2025/05/27 | 1,178 | 1,211 | 1,166 | 1,197 | 494,700 |
| 2025/05/26 | 1,180 | 1,188 | 1,163 | 1,177 | 360,900 |
| 2025/05/23 | 1,126 | 1,180 | 1,115 | 1,180 | 949,800 |
| 2025/05/22 | 1,085 | 1,156 | 1,074 | 1,130 | 524,900 |
| 2025/05/21 | 1,102 | 1,114 | 1,076 | 1,097 | 366,400 |
| 2025/05/20 | 1,126 | 1,139 | 1,086 | 1,099 | 572,500 |
| 2025/05/19 | 1,076 | 1,156 | 1,072 | 1,117 | 678,500 |
| 2025/05/16 | 1,095 | 1,122 | 1,045 | 1,070 | 589,500 |
| 2025/05/15 | 1,070 | 1,188 | 1,070 | 1,100 | 1,893,400 |
| 2025/05/14 | 1,048 | 1,055 | 1,028 | 1,040 | 375,100 |
| 2025/05/13 | 1,033 | 1,044 | 1,016 | 1,040 | 330,100 |
| 2025/05/12 | 1,014 | 1,048 | 1,009 | 1,031 | 390,700 |
| 2025/05/09 | 1,007 | 1,027 | 998 | 1,010 | 311,500 |
| 2025/05/08 | 1,017 | 1,017 | 970 | 1,007 | 622,100 |
| 2025/05/07 | 973 | 1,016 | 957 | 1,012 | 1,026,700 |
| 2025/05/02 | 933 | 940 | 920 | 930 | 316,000 |
| 2025/05/01 | 959 | 963 | 940 | 943 | 338,800 |
| 2025/04/30 | 980 | 994 | 963 | 971 | 252,100 |
| 2025/04/28 | 1,002 | 1,019 | 980 | 981 | 372,900 |
| 2025/04/25 | 1,010 | 1,025 | 993 | 1,002 | 370,000 |
| 2025/04/24 | 1,000 | 1,014 | 985 | 998 | 230,500 |
| 2025/04/23 | 997 | 998 | 972 | 990 | 361,900 |
| 2025/04/22 | 980 | 992 | 967 | 977 | 259,100 |
| 2025/04/21 | 1,017 | 1,021 | 963 | 971 | 451,300 |
| 2025/04/18 | 1,017 | 1,021 | 993 | 1,017 | 327,800 |
| 2025/04/17 | 981 | 1,031 | 972 | 1,031 | 446,300 |
| 2025/04/16 | 998 | 1,008 | 971 | 986 | 331,600 |
| 2025/04/15 | 1,007 | 1,024 | 999 | 1,007 | 219,100 |
| 2025/04/14 | 1,026 | 1,037 | 994 | 994 | 311,500 |
| 2025/04/11 | 951 | 1,025 | 930 | 1,025 | 629,200 |
| 2025/04/10 | 1,000 | 1,000 | 954 | 981 | 573,300 |
| 2025/04/09 | 942 | 954 | 895 | 925 | 523,100 |
| 2025/04/08 | 895 | 975 | 886 | 956 | 894,200 |
| 2025/04/07 | 880 | 902 | 841 | 841 | 948,300 |
| 2025/04/04 | 1,028 | 1,048 | 961 | 991 | 879,800 |
| 2025/04/03 | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 |
| 2025/04/02 | 1,132 | 1,141 | 1,070 | 1,084 | 825,100 |
| 2025/04/01 | 1,189 | 1,205 | 1,062 | 1,148 | 1,439,600 |
| 2025/03/31 | 1,170 | 1,182 | 1,125 | 1,176 | 1,122,000 |
| 2025/03/28 | 1,128 | 1,229 | 1,123 | 1,189 | 2,162,200 |
| 2025/03/27 | 1,118 | 1,138 | 1,092 | 1,128 | 762,100 |
| 2025/03/26 | 1,140 | 1,168 | 1,107 | 1,126 | 1,072,800 |
| 2025/03/25 | 1,160 | 1,177 | 1,122 | 1,138 | 1,403,300 |
| 2025/03/24 | 1,170 | 1,229 | 1,131 | 1,133 | 2,352,300 |
| 2025/03/21 | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 |
| 2025/03/19 | 1,053 | 1,074 | 1,019 | 1,030 | 1,328,000 |
| 2025/03/18 | 1,052 | 1,060 | 992 | 1,037 | 2,511,500 |
| 2025/03/17 | 918 | 942 | 915 | 937 | 270,200 |
| 2025/03/14 | 910 | 932 | 908 | 917 | 223,400 |
| 2025/03/13 | 905 | 923 | 900 | 909 | 227,800 |
| 2025/03/12 | 897 | 905 | 887 | 897 | 172,600 |
| 2025/03/11 | 903 | 905 | 865 | 899 | 366,800 |
| 2025/03/10 | 919 | 937 | 902 | 910 | 340,300 |
| 2025/03/07 | 912 | 920 | 903 | 906 | 210,800 |
| 2025/03/06 | 913 | 936 | 909 | 924 | 219,600 |
| 2025/03/05 | 928 | 934 | 908 | 912 | 220,100 |
| 2025/03/04 | 913 | 946 | 891 | 940 | 394,600 |
| 2025/03/03 | 912 | 919 | 897 | 900 | 206,600 |
| 2025/02/28 | 935 | 943 | 901 | 903 | 335,700 |
| 2025/02/27 | 912 | 956 | 909 | 950 | 286,700 |
| 2025/02/26 | 923 | 932 | 897 | 916 | 351,500 |
| 2025/02/25 | 908 | 946 | 906 | 924 | 322,900 |
| 2025/02/21 | 948 | 982 | 911 | 923 | 709,100 |
| 2025/02/20 | 958 | 1,000 | 947 | 949 | 695,500 |
| 2025/02/19 | 950 | 951 | 926 | 928 | 281,700 |
| 2025/02/18 | 993 | 997 | 940 | 950 | 632,800 |
| 2025/02/17 | 962 | 1,019 | 953 | 1,000 | 581,300 |
| 2025/02/14 | 919 | 979 | 908 | 953 | 970,700 |
| 2025/02/13 | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 |
| 2025/02/12 | 951 | 1,035 | 951 | 1,009 | 2,219,900 |
| 2025/02/10 | 925 | 940 | 890 | 906 | 802,200 |
| 2025/02/07 | 897 | 940 | 885 | 937 | 901,200 |
| 2025/02/06 | 836 | 897 | 832 | 892 | 773,300 |
| 2025/02/05 | 826 | 850 | 820 | 838 | 334,600 |
| 2025/02/04 | 880 | 887 | 819 | 826 | 969,500 |
| 2025/02/03 | 878 | 935 | 863 | 865 | 1,571,900 |
| 2025/01/31 | 854 | 911 | 831 | 893 | 2,338,400 |
| 2025/01/30 | 808 | 842 | 807 | 822 | 1,033,200 |
| 2025/01/29 | 800 | 810 | 797 | 807 | 235,100 |
| 2025/01/28 | 792 | 820 | 778 | 796 | 326,800 |
| 2025/01/27 | 822 | 835 | 792 | 792 | 364,600 |
| 2025/01/24 | 799 | 819 | 792 | 809 | 211,300 |
| 2025/01/23 | 807 | 813 | 794 | 796 | 175,400 |
| 2025/01/22 | 799 | 812 | 791 | 808 | 127,900 |
| 2025/01/21 | 810 | 810 | 787 | 797 | 178,400 |
| 2025/01/20 | 788 | 810 | 787 | 810 | 108,100 |
| 2025/01/17 | 791 | 800 | 780 | 789 | 214,400 |
| 2025/01/16 | 797 | 816 | 782 | 797 | 340,600 |
| 2025/01/15 | 825 | 835 | 796 | 797 | 229,000 |
| 2025/01/14 | 812 | 840 | 803 | 810 | 379,400 |
| 2025/01/10 | 791 | 807 | 789 | 803 | 224,100 |
| 2025/01/09 | 818 | 830 | 791 | 796 | 548,800 |
| 2025/01/08 | 809 | 845 | 785 | 833 | 747,600 |
| 2025/01/07 | 785 | 811 | 777 | 803 | 344,800 |
| 2025/01/06 | 799 | 802 | 770 | 770 | 401,900 |
| 2024/12/30 | 818 | 823 | 794 | 794 | 709,400 |
| 2024/12/27 | 865 | 878 | 830 | 831 | 364,000 |
| 2024/12/26 | 872 | 886 | 844 | 846 | 404,100 |
| 2024/12/25 | 871 | 900 | 857 | 887 | 728,900 |
| 2024/12/24 | 908 | 915 | 848 | 857 | 863,600 |
| 2024/12/23 | 963 | 964 | 901 | 918 | 828,800 |
| 2024/12/20 | 1,054 | 1,077 | 950 | 964 | 1,166,300 |
| 2024/12/19 | 1,134 | 1,165 | 1,084 | 1,084 | 1,300,400 |
| 2024/12/18 | 1,167 | 1,270 | 1,145 | 1,233 | 1,281,800 |
| 2024/12/17 | 1,224 | 1,230 | 1,153 | 1,167 | 840,100 |
| 2024/12/16 | 1,176 | 1,246 | 1,160 | 1,244 | 649,000 |
| 2024/12/13 | 1,199 | 1,209 | 1,148 | 1,179 | 328,500 |
| 2024/12/12 | 1,169 | 1,211 | 1,150 | 1,181 | 622,500 |
| 2024/12/11 | 1,158 | 1,198 | 1,129 | 1,167 | 694,200 |
| 2024/12/10 | 1,068 | 1,199 | 1,068 | 1,139 | 1,002,100 |
| 2024/12/09 | 1,064 | 1,075 | 1,034 | 1,075 | 187,100 |
| 2024/12/06 | 1,029 | 1,085 | 1,022 | 1,064 | 366,400 |
| 2024/12/05 | 1,120 | 1,169 | 1,026 | 1,032 | 1,427,400 |
| 2024/12/04 | 1,180 | 1,182 | 1,107 | 1,127 | 608,300 |
| 2024/12/03 | 1,150 | 1,195 | 1,126 | 1,186 | 417,800 |
| 2024/12/02 | 1,172 | 1,187 | 1,139 | 1,158 | 350,100 |
| 2024/11/29 | 1,158 | 1,177 | 1,146 | 1,170 | 300,900 |
| 2024/11/28 | 1,123 | 1,166 | 1,116 | 1,153 | 392,500 |
| 2024/11/27 | 1,130 | 1,140 | 1,062 | 1,135 | 772,600 |
| 2024/11/26 | 1,161 | 1,219 | 1,120 | 1,137 | 876,300 |
| 2024/11/25 | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 |
| 2024/11/22 | 1,220 | 1,246 | 1,176 | 1,191 | 723,800 |
| 2024/11/21 | 1,210 | 1,254 | 1,192 | 1,221 | 718,900 |
| 2024/11/20 | 1,200 | 1,265 | 1,199 | 1,213 | 931,700 |
| 2024/11/19 | 1,190 | 1,250 | 1,163 | 1,193 | 1,203,400 |
| 2024/11/18 | 1,160 | 1,208 | 1,135 | 1,186 | 747,500 |
| 2024/11/15 | 1,157 | 1,185 | 1,101 | 1,167 | 626,100 |
| 2024/11/14 | 1,103 | 1,234 | 1,025 | 1,187 | 1,994,300 |
| 2024/11/13 | 1,081 | 1,132 | 1,053 | 1,107 | 598,600 |
| 2024/11/12 | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 |
| 2024/11/11 | 1,097 | 1,192 | 1,091 | 1,184 | 619,400 |
| 2024/11/08 | 1,127 | 1,165 | 1,076 | 1,115 | 1,000,400 |
| 2024/11/07 | 1,075 | 1,119 | 1,047 | 1,117 | 905,300 |
| 2024/11/06 | 989 | 1,083 | 971 | 1,073 | 1,111,200 |
| 2024/11/05 | 920 | 991 | 909 | 990 | 754,200 |
| 2024/11/01 | 900 | 935 | 870 | 919 | 507,700 |
| 2024/10/31 | 917 | 946 | 901 | 921 | 828,500 |
| 2024/10/30 | 840 | 959 | 831 | 932 | 3,633,500 |
| 2024/10/29 | 794 | 839 | 794 | 837 | 248,900 |
| 2024/10/28 | 748 | 804 | 735 | 804 | 136,700 |
| 2024/10/25 | 782 | 788 | 754 | 758 | 115,200 |
| 2024/10/24 | 779 | 784 | 770 | 776 | 86,600 |
| 2024/10/23 | 788 | 797 | 783 | 787 | 57,900 |
| 2024/10/22 | 816 | 845 | 796 | 796 | 133,200 |
| 2024/10/21 | 802 | 827 | 787 | 821 | 134,400 |
| 2024/10/18 | 850 | 851 | 798 | 804 | 314,300 |
| 2024/10/17 | 863 | 880 | 855 | 856 | 155,400 |
| 2024/10/16 | 855 | 874 | 845 | 856 | 109,800 |
| 2024/10/15 | 847 | 876 | 839 | 870 | 163,800 |
| 2024/10/11 | 867 | 876 | 844 | 848 | 156,600 |
| 2024/10/10 | 889 | 900 | 867 | 869 | 268,400 |
| 2024/10/09 | 861 | 884 | 851 | 879 | 185,600 |
| 2024/10/08 | 880 | 880 | 851 | 853 | 176,500 |
| 2024/10/07 | 845 | 900 | 845 | 886 | 379,900 |