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 |
|---|---|---|---|---|---|
| 2024/04/30 | 995 | 1,023 | 982 | 997 | 337,800 |
| 2024/04/26 | 971 | 996 | 960 | 984 | 330,500 |
| 2024/04/25 | 1,020 | 1,029 | 973 | 975 | 606,100 |
| 2024/04/24 | 1,042 | 1,048 | 1,004 | 1,012 | 389,100 |
| 2024/04/23 | 1,070 | 1,077 | 1,015 | 1,031 | 415,200 |
| 2024/04/22 | 1,077 | 1,078 | 1,021 | 1,052 | 548,300 |
| 2024/04/19 | 1,125 | 1,125 | 1,010 | 1,078 | 1,199,700 |
| 2024/04/18 | 1,144 | 1,171 | 1,109 | 1,127 | 592,900 |
| 2024/04/17 | 1,270 | 1,305 | 1,178 | 1,178 | 652,500 |
| 2024/04/16 | 1,295 | 1,364 | 1,254 | 1,285 | 768,400 |
| 2024/04/15 | 1,253 | 1,339 | 1,236 | 1,304 | 1,693,400 |
| 2024/04/12 | 1,301 | 1,314 | 1,216 | 1,224 | 563,300 |
| 2024/04/11 | 1,292 | 1,344 | 1,262 | 1,300 | 596,600 |
| 2024/04/10 | 1,420 | 1,429 | 1,320 | 1,322 | 1,080,700 |
| 2024/04/09 | 1,375 | 1,407 | 1,300 | 1,368 | 1,672,500 |
| 2024/04/08 | 1,362 | 1,417 | 1,323 | 1,350 | 2,206,900 |
| 2024/04/05 | 1,120 | 1,323 | 1,114 | 1,320 | 5,260,800 |
| 2024/04/04 | 1,130 | 1,210 | 1,124 | 1,135 | 2,177,400 |
| 2024/04/03 | 1,084 | 1,235 | 1,031 | 1,121 | 5,257,900 |
| 2024/04/02 | 1,069 | 1,090 | 1,005 | 1,012 | 889,700 |
| 2024/04/01 | 1,098 | 1,105 | 1,044 | 1,044 | 689,100 |
| 2024/03/29 | 1,118 | 1,178 | 1,096 | 1,112 | 1,253,100 |
| 2024/03/28 | 1,215 | 1,215 | 1,089 | 1,092 | 1,242,500 |
| 2024/03/27 | 1,160 | 1,294 | 1,118 | 1,186 | 3,262,700 |
| 2024/03/26 | 1,473 | 1,525 | 1,190 | 1,190 | 7,162,300 |
| 2024/03/25 | 1,190 | 1,290 | 1,137 | 1,233 | 16,741,500 |
| 2024/03/22 | 933 | 1,042 | 933 | 1,042 | 3,239,500 |
| 2024/03/21 | 784 | 931 | 765 | 892 | 2,883,100 |
| 2024/03/19 | 767 | 793 | 758 | 781 | 199,300 |
| 2024/03/18 | 786 | 791 | 760 | 776 | 359,800 |
| 2024/03/15 | 790 | 840 | 779 | 801 | 930,100 |
| 2024/03/14 | 850 | 851 | 773 | 779 | 1,698,200 |
| 2024/03/13 | 857 | 857 | 857 | 857 | 259,500 |
| 2024/03/12 | 693 | 708 | 677 | 707 | 126,300 |
| 2024/03/11 | 716 | 718 | 694 | 704 | 148,700 |
| 2024/03/08 | 712 | 727 | 689 | 715 | 195,700 |
| 2024/03/07 | 753 | 762 | 710 | 712 | 379,300 |
| 2024/03/06 | 689 | 762 | 680 | 743 | 640,200 |
| 2024/03/05 | 644 | 690 | 642 | 687 | 401,800 |
| 2024/03/04 | 635 | 645 | 628 | 634 | 113,700 |
| 2024/03/01 | 644 | 649 | 630 | 630 | 136,300 |
| 2024/02/29 | 648 | 652 | 637 | 646 | 112,200 |
| 2024/02/28 | 656 | 671 | 650 | 650 | 190,600 |
| 2024/02/27 | 670 | 695 | 661 | 666 | 325,800 |
| 2024/02/26 | 618 | 658 | 612 | 650 | 360,900 |
| 2024/02/22 | 623 | 629 | 607 | 618 | 247,400 |
| 2024/02/21 | 640 | 642 | 612 | 613 | 471,600 |
| 2024/02/20 | 657 | 657 | 615 | 615 | 465,300 |
| 2024/02/19 | 631 | 667 | 608 | 647 | 610,400 |
| 2024/02/16 | 586 | 650 | 585 | 622 | 1,775,500 |
| 2024/02/15 | 726 | 726 | 726 | 726 | 76,300 |
| 2024/02/14 | 903 | 903 | 876 | 876 | 270,800 |
| 2024/02/13 | 930 | 931 | 904 | 917 | 159,300 |
| 2024/02/09 | 894 | 925 | 893 | 916 | 129,200 |
| 2024/02/08 | 929 | 929 | 896 | 897 | 217,500 |
| 2024/02/07 | 902 | 930 | 895 | 922 | 126,800 |
| 2024/02/06 | 915 | 918 | 900 | 912 | 146,000 |
| 2024/02/05 | 925 | 940 | 907 | 920 | 178,600 |
| 2024/02/02 | 942 | 948 | 920 | 923 | 214,600 |
| 2024/02/01 | 950 | 970 | 933 | 947 | 232,000 |
| 2024/01/31 | 959 | 970 | 934 | 966 | 478,000 |
| 2024/01/30 | 925 | 1,013 | 920 | 969 | 1,281,200 |
| 2024/01/29 | 914 | 918 | 890 | 904 | 308,500 |
| 2024/01/26 | 876 | 898 | 867 | 880 | 138,300 |
| 2024/01/25 | 860 | 887 | 852 | 880 | 152,700 |
| 2024/01/24 | 853 | 864 | 846 | 857 | 91,100 |
| 2024/01/23 | 888 | 888 | 857 | 857 | 108,200 |
| 2024/01/22 | 860 | 888 | 855 | 885 | 115,900 |
| 2024/01/19 | 853 | 862 | 846 | 856 | 53,500 |
| 2024/01/18 | 835 | 854 | 835 | 848 | 77,500 |
| 2024/01/17 | 863 | 884 | 840 | 840 | 186,400 |
| 2024/01/16 | 873 | 886 | 864 | 864 | 70,100 |
| 2024/01/15 | 883 | 884 | 864 | 867 | 124,900 |
| 2024/01/12 | 879 | 893 | 872 | 887 | 90,800 |
| 2024/01/11 | 898 | 898 | 877 | 882 | 174,600 |
| 2024/01/10 | 905 | 908 | 894 | 895 | 99,300 |
| 2024/01/09 | 906 | 914 | 892 | 903 | 174,000 |
| 2024/01/05 | 915 | 920 | 884 | 884 | 169,800 |
| 2024/01/04 | 910 | 931 | 890 | 924 | 163,100 |
| 2023/12/29 | 893 | 920 | 884 | 903 | 312,500 |
| 2023/12/28 | 879 | 917 | 866 | 915 | 366,700 |
| 2023/12/27 | 829 | 872 | 829 | 849 | 344,600 |
| 2023/12/26 | 797 | 846 | 797 | 829 | 306,200 |
| 2023/12/25 | 819 | 832 | 800 | 802 | 275,400 |
| 2023/12/22 | 838 | 846 | 820 | 822 | 193,200 |
| 2023/12/21 | 850 | 857 | 833 | 835 | 225,500 |
| 2023/12/20 | 880 | 880 | 853 | 857 | 243,300 |
| 2023/12/19 | 861 | 899 | 855 | 888 | 159,300 |
| 2023/12/18 | 871 | 882 | 860 | 861 | 132,600 |
| 2023/12/15 | 868 | 883 | 852 | 882 | 180,300 |
| 2023/12/14 | 936 | 940 | 865 | 870 | 378,600 |
| 2023/12/13 | 945 | 947 | 912 | 921 | 294,800 |
| 2023/12/12 | 955 | 981 | 948 | 950 | 187,600 |
| 2023/12/11 | 980 | 981 | 946 | 955 | 246,600 |
| 2023/12/08 | 987 | 987 | 960 | 971 | 372,100 |
| 2023/12/07 | 1,044 | 1,044 | 996 | 1,000 | 359,300 |
| 2023/12/06 | 1,118 | 1,135 | 1,045 | 1,062 | 512,100 |
| 2023/12/05 | 1,104 | 1,106 | 1,036 | 1,066 | 980,900 |
| 2023/12/04 | 998 | 1,003 | 992 | 999 | 51,200 |
| 2023/12/01 | 1,030 | 1,030 | 993 | 995 | 116,600 |
| 2023/11/30 | 1,044 | 1,044 | 1,016 | 1,020 | 69,900 |
| 2023/11/29 | 1,060 | 1,060 | 1,023 | 1,032 | 165,600 |
| 2023/11/28 | 1,020 | 1,108 | 1,020 | 1,060 | 360,900 |
| 2023/11/27 | 1,036 | 1,051 | 1,008 | 1,012 | 109,700 |
| 2023/11/24 | 1,041 | 1,065 | 1,037 | 1,039 | 50,300 |
| 2023/11/22 | 1,055 | 1,065 | 1,039 | 1,040 | 70,400 |
| 2023/11/21 | 1,070 | 1,081 | 1,036 | 1,075 | 116,500 |
| 2023/11/20 | 1,006 | 1,064 | 1,006 | 1,056 | 175,900 |
| 2023/11/17 | 994 | 1,031 | 991 | 995 | 159,800 |
| 2023/11/16 | 990 | 990 | 967 | 979 | 166,500 |
| 2023/11/15 | 1,000 | 1,019 | 985 | 998 | 131,600 |
| 2023/11/14 | 1,030 | 1,032 | 965 | 990 | 370,600 |
| 2023/11/13 | 1,111 | 1,128 | 1,096 | 1,101 | 74,500 |
| 2023/11/10 | 1,118 | 1,123 | 1,092 | 1,114 | 67,900 |
| 2023/11/09 | 1,130 | 1,150 | 1,125 | 1,140 | 67,100 |
| 2023/11/08 | 1,178 | 1,195 | 1,125 | 1,136 | 123,200 |
| 2023/11/07 | 1,148 | 1,178 | 1,142 | 1,170 | 124,200 |
| 2023/11/06 | 1,104 | 1,150 | 1,104 | 1,127 | 116,500 |
| 2023/11/02 | 1,060 | 1,093 | 1,060 | 1,083 | 84,700 |
| 2023/11/01 | 1,076 | 1,086 | 1,029 | 1,056 | 135,900 |
| 2023/10/31 | 1,060 | 1,076 | 1,032 | 1,076 | 86,800 |
| 2023/10/30 | 1,071 | 1,094 | 1,063 | 1,069 | 32,800 |
| 2023/10/27 | 1,070 | 1,088 | 1,064 | 1,088 | 48,800 |
| 2023/10/26 | 1,079 | 1,116 | 1,072 | 1,072 | 88,200 |
| 2023/10/25 | 1,088 | 1,114 | 1,081 | 1,090 | 77,300 |
| 2023/10/24 | 1,061 | 1,115 | 1,020 | 1,113 | 209,200 |
| 2023/10/23 | 1,140 | 1,145 | 1,060 | 1,065 | 326,500 |
| 2023/10/20 | 1,105 | 1,239 | 1,052 | 1,185 | 457,700 |
| 2023/10/19 | 1,128 | 1,136 | 1,108 | 1,111 | 100,700 |
| 2023/10/18 | 1,136 | 1,158 | 1,113 | 1,158 | 79,500 |
| 2023/10/17 | 1,161 | 1,184 | 1,132 | 1,136 | 107,000 |
| 2023/10/16 | 1,166 | 1,174 | 1,140 | 1,155 | 97,100 |
| 2023/10/13 | 1,195 | 1,196 | 1,164 | 1,175 | 84,700 |
| 2023/10/12 | 1,218 | 1,231 | 1,206 | 1,212 | 63,000 |
| 2023/10/11 | 1,236 | 1,261 | 1,193 | 1,228 | 138,600 |
| 2023/10/10 | 1,174 | 1,249 | 1,165 | 1,207 | 143,400 |
| 2023/10/06 | 1,164 | 1,171 | 1,140 | 1,153 | 67,800 |
| 2023/10/05 | 1,150 | 1,180 | 1,150 | 1,164 | 54,500 |
| 2023/10/04 | 1,170 | 1,180 | 1,124 | 1,135 | 125,700 |
| 2023/10/03 | 1,212 | 1,221 | 1,160 | 1,184 | 185,200 |
| 2023/10/02 | 1,270 | 1,324 | 1,218 | 1,229 | 144,500 |
| 2023/09/29 | 1,233 | 1,265 | 1,233 | 1,246 | 65,500 |
| 2023/09/28 | 1,246 | 1,255 | 1,195 | 1,215 | 117,300 |
| 2023/09/27 | 1,240 | 1,262 | 1,239 | 1,245 | 42,500 |
| 2023/09/26 | 1,252 | 1,255 | 1,233 | 1,240 | 64,400 |
| 2023/09/25 | 1,268 | 1,274 | 1,249 | 1,258 | 47,500 |
| 2023/09/22 | 1,245 | 1,277 | 1,231 | 1,268 | 62,300 |
| 2023/09/21 | 1,284 | 1,284 | 1,249 | 1,259 | 88,800 |
| 2023/09/20 | 1,302 | 1,314 | 1,284 | 1,284 | 39,800 |
| 2023/09/19 | 1,318 | 1,320 | 1,287 | 1,303 | 70,000 |
| 2023/09/15 | 1,334 | 1,345 | 1,307 | 1,315 | 102,900 |
| 2023/09/14 | 1,345 | 1,347 | 1,319 | 1,325 | 69,700 |
| 2023/09/13 | 1,275 | 1,340 | 1,269 | 1,330 | 121,000 |
| 2023/09/12 | 1,270 | 1,302 | 1,270 | 1,275 | 65,600 |
| 2023/09/11 | 1,294 | 1,312 | 1,266 | 1,270 | 82,900 |
| 2023/09/08 | 1,301 | 1,316 | 1,286 | 1,296 | 117,300 |
| 2023/09/07 | 1,341 | 1,341 | 1,313 | 1,317 | 118,400 |
| 2023/09/06 | 1,379 | 1,381 | 1,351 | 1,355 | 60,100 |
| 2023/09/05 | 1,339 | 1,381 | 1,339 | 1,372 | 92,100 |
| 2023/09/04 | 1,345 | 1,369 | 1,336 | 1,342 | 67,200 |
| 2023/09/01 | 1,330 | 1,354 | 1,315 | 1,353 | 90,400 |
| 2023/08/31 | 1,386 | 1,392 | 1,320 | 1,320 | 174,100 |
| 2023/08/30 | 1,375 | 1,408 | 1,369 | 1,398 | 110,700 |
| 2023/08/29 | 1,334 | 1,380 | 1,331 | 1,365 | 121,300 |
| 2023/08/28 | 1,364 | 1,365 | 1,299 | 1,306 | 132,900 |
| 2023/08/25 | 1,336 | 1,373 | 1,330 | 1,370 | 83,300 |
| 2023/08/24 | 1,395 | 1,405 | 1,354 | 1,360 | 101,700 |
| 2023/08/23 | 1,288 | 1,402 | 1,288 | 1,385 | 318,200 |
| 2023/08/22 | 1,240 | 1,321 | 1,240 | 1,288 | 167,300 |
| 2023/08/21 | 1,186 | 1,232 | 1,186 | 1,230 | 47,600 |
| 2023/08/18 | 1,169 | 1,214 | 1,155 | 1,203 | 86,300 |
| 2023/08/17 | 1,185 | 1,190 | 1,153 | 1,185 | 121,100 |
| 2023/08/16 | 1,255 | 1,261 | 1,205 | 1,206 | 224,600 |
| 2023/08/15 | 1,298 | 1,299 | 1,253 | 1,272 | 231,000 |
| 2023/08/14 | 1,325 | 1,431 | 1,306 | 1,346 | 318,200 |
| 2023/08/10 | 1,266 | 1,288 | 1,247 | 1,287 | 88,700 |
| 2023/08/09 | 1,299 | 1,299 | 1,275 | 1,285 | 94,700 |
| 2023/08/08 | 1,318 | 1,322 | 1,294 | 1,317 | 42,500 |
| 2023/08/07 | 1,310 | 1,316 | 1,268 | 1,316 | 110,700 |
| 2023/08/04 | 1,293 | 1,340 | 1,284 | 1,340 | 84,600 |
| 2023/08/03 | 1,300 | 1,312 | 1,291 | 1,298 | 46,900 |
| 2023/08/02 | 1,333 | 1,340 | 1,292 | 1,304 | 79,400 |
| 2023/08/01 | 1,334 | 1,397 | 1,334 | 1,339 | 155,900 |
| 2023/07/31 | 1,298 | 1,308 | 1,285 | 1,304 | 52,000 |
| 2023/07/28 | 1,296 | 1,306 | 1,276 | 1,298 | 92,000 |
| 2023/07/27 | 1,328 | 1,343 | 1,303 | 1,313 | 56,500 |
| 2023/07/26 | 1,320 | 1,369 | 1,313 | 1,338 | 120,000 |
| 2023/07/25 | 1,281 | 1,319 | 1,277 | 1,319 | 57,400 |
| 2023/07/24 | 1,278 | 1,289 | 1,258 | 1,285 | 92,200 |
| 2023/07/21 | 1,331 | 1,331 | 1,270 | 1,294 | 151,700 |
| 2023/07/20 | 1,345 | 1,364 | 1,335 | 1,349 | 66,300 |
| 2023/07/19 | 1,360 | 1,361 | 1,336 | 1,360 | 46,300 |
| 2023/07/18 | 1,415 | 1,415 | 1,341 | 1,341 | 120,500 |
| 2023/07/14 | 1,410 | 1,422 | 1,393 | 1,397 | 95,900 |
| 2023/07/13 | 1,370 | 1,410 | 1,342 | 1,383 | 214,700 |
| 2023/07/12 | 1,353 | 1,379 | 1,322 | 1,322 | 92,200 |
| 2023/07/11 | 1,320 | 1,399 | 1,320 | 1,369 | 158,000 |
| 2023/07/10 | 1,300 | 1,313 | 1,278 | 1,299 | 38,800 |
| 2023/07/07 | 1,283 | 1,315 | 1,279 | 1,309 | 58,200 |
| 2023/07/06 | 1,310 | 1,331 | 1,299 | 1,307 | 53,000 |