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

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
2026/06/26 1,787 1,804 1,658 1,673 538,100
2026/06/25 1,890 1,901 1,788 1,800 491,500
2026/06/24 1,901 1,980 1,860 1,888 500,300
2026/06/23 1,980 1,992 1,892 1,900 909,400
2026/06/22 1,847 2,050 1,847 2,017 1,062,400
2026/06/19 1,847 1,934 1,802 1,827 644,700
2026/06/18 1,770 1,887 1,751 1,851 772,200
2026/06/17 1,865 1,895 1,761 1,764 921,600
2026/06/16 1,834 1,879 1,782 1,834 991,800
2026/06/15 1,772 1,831 1,723 1,729 701,700
2026/06/12 1,851 1,888 1,733 1,768 700,300
2026/06/11 1,852 1,878 1,780 1,828 641,600
2026/06/10 2,050 2,076 1,875 1,902 953,300
2026/06/09 2,036 2,129 2,001 2,086 976,000
2026/06/08 2,008 2,108 1,968 2,025 1,058,500
2026/06/05 2,010 2,169 1,989 2,096 1,380,600
2026/06/04 1,985 2,009 1,943 1,970 616,300
2026/06/03 2,028 2,085 1,978 2,018 958,900
2026/06/02 2,100 2,150 1,964 1,988 1,362,800
2026/06/01 2,339 2,352 2,107 2,154 1,599,800
2026/05/29 2,537 2,547 2,315 2,332 1,662,100
2026/05/28 2,284 2,508 2,263 2,487 2,307,500
2026/05/27 2,449 2,495 2,280 2,334 2,114,600
2026/05/26 2,691 2,845 2,464 2,499 2,340,500
2026/05/25 2,891 2,911 2,630 2,728 1,729,600
2026/05/22 2,650 2,927 2,644 2,841 1,857,300
2026/05/21 2,912 2,915 2,618 2,753 2,016,000
2026/05/20 3,220 3,220 2,750 2,786 3,268,000
2026/05/19 3,170 3,570 3,150 3,360 3,416,700
2026/05/18 3,325 3,330 2,924 3,040 1,907,700
2026/05/15 3,070 3,435 3,060 3,115 3,731,300
2026/05/14 3,110 3,140 2,845 2,931 2,649,800
2026/05/13 2,930 3,225 2,808 3,010 3,926,300
2026/05/12 4,130 4,130 2,906 3,165 8,017,800
2026/05/11 3,400 3,430 3,260 3,430 767,100
2026/05/08 2,382 2,927 2,370 2,927 5,287,100
2026/05/07 2,597 2,637 2,326 2,427 5,564,700
2026/05/01 2,389 2,722 2,346 2,502 11,766,500
2026/04/30 2,302 2,478 2,239 2,359 4,527,000
2026/04/28 2,262 2,380 2,211 2,316 2,891,400
2026/04/27 2,588 2,598 2,271 2,350 4,855,100
2026/04/24 2,311 2,747 2,309 2,538 18,732,200
2026/04/23 2,322 2,397 2,136 2,261 11,468,100
2026/04/22 1,859 2,122 1,857 2,122 5,941,300
2026/04/21 1,774 1,802 1,704 1,722 997,400
2026/04/20 1,701 1,810 1,697 1,745 1,237,700
2026/04/17 1,782 1,794 1,692 1,704 1,169,800
2026/04/16 1,825 1,921 1,807 1,809 2,020,400
2026/04/15 1,868 1,916 1,781 1,800 2,466,500
2026/04/14 1,861 1,889 1,716 1,868 3,716,800
2026/04/13 1,610 1,817 1,605 1,807 2,477,300
2026/04/10 1,581 1,630 1,537 1,610 1,101,600
2026/04/09 1,630 1,630 1,552 1,574 951,200
2026/04/08 1,615 1,678 1,581 1,636 2,833,400
2026/04/07 1,462 1,538 1,452 1,474 609,000
2026/04/06 1,465 1,498 1,451 1,462 497,400
2026/04/03 1,540 1,586 1,460 1,471 1,067,400
2026/03/27 1,495 1,570 1,467 1,538 899,700
2026/03/26 1,551 1,605 1,491 1,495 1,118,600
2026/03/25 1,462 1,603 1,461 1,542 2,169,200
2026/03/24 1,556 1,565 1,364 1,447 1,902,600
2026/03/23 1,500 1,502 1,387 1,396 1,193,900
2026/03/19 1,602 1,643 1,540 1,542 886,900
2026/03/18 1,640 1,694 1,603 1,645 949,300
2026/03/17 1,722 1,785 1,625 1,645 1,746,400
2026/03/16 1,768 1,841 1,697 1,703 1,586,300
2026/03/13 1,668 1,835 1,646 1,773 2,027,600
2026/03/12 1,720 1,755 1,640 1,668 1,663,100
2026/03/11 1,634 1,733 1,617 1,668 2,290,300
2026/03/10 1,507 1,602 1,445 1,600 2,250,600
2026/03/09 1,421 1,514 1,395 1,493 1,557,000
2026/03/06 1,412 1,505 1,411 1,505 1,268,200
2026/03/05 1,399 1,457 1,365 1,413 984,700
2026/03/04 1,355 1,452 1,303 1,347 1,525,800
2026/03/03 1,517 1,544 1,412 1,415 1,496,400
2026/03/02 1,480 1,597 1,456 1,512 3,798,400
2026/02/27 1,262 1,450 1,251 1,450 2,159,100
2026/02/26 1,289 1,316 1,241 1,249 733,500
2026/02/25 1,235 1,313 1,232 1,289 654,000
2026/02/24 1,300 1,320 1,220 1,252 862,100
2026/02/20 1,261 1,293 1,225 1,282 612,600
2026/02/19 1,205 1,277 1,183 1,271 964,700
2026/02/18 1,151 1,241 1,150 1,234 997,100
2026/02/17 1,180 1,180 1,140 1,146 403,900
2026/02/16 1,141 1,180 1,125 1,172 821,900
2026/02/13 1,143 1,151 1,101 1,113 448,200
2026/02/12 1,168 1,173 1,142 1,162 601,700
2026/02/10 1,189 1,189 1,155 1,172 611,300
2026/02/09 1,190 1,197 1,132 1,170 870,300
2026/02/06 1,100 1,170 1,058 1,170 807,600
2026/02/05 1,114 1,119 1,095 1,110 286,800
2026/02/04 1,104 1,114 1,075 1,114 311,100
2026/02/03 1,070 1,096 1,069 1,092 238,500
2026/02/02 1,080 1,117 1,065 1,065 443,400
2026/01/30 1,050 1,090 1,047 1,086 352,600
2026/01/29 1,045 1,075 1,031 1,060 348,200
2026/01/28 1,082 1,082 1,047 1,056 308,100
2026/01/27 1,068 1,097 1,043 1,096 343,200
2026/01/26 1,101 1,118 1,072 1,075 360,800
2026/01/23 1,100 1,135 1,092 1,108 323,500
2026/01/22 1,134 1,144 1,103 1,110 552,100
2026/01/21 1,090 1,112 1,072 1,082 569,600
2026/01/20 1,194 1,196 1,128 1,128 575,700
2026/01/19 1,140 1,193 1,120 1,174 628,200
2026/01/16 1,157 1,186 1,123 1,149 834,100
2026/01/15 1,105 1,202 1,102 1,168 1,522,700
2026/01/14 1,160 1,203 1,116 1,124 1,247,400
2026/01/13 1,220 1,222 1,152 1,158 1,971,500
2026/01/09 1,229 1,275 1,142 1,180 4,196,100
2026/01/08 1,380 1,384 1,220 1,234 13,254,200
2026/01/07 1,102 1,102 1,102 1,102 246,200
2026/01/06 923 955 918 952 290,400
2026/01/05 915 923 898 916 371,900
2025/12/30 932 935 899 901 717,800
2025/12/29 908 969 901 950 519,300
2025/12/26 899 911 888 893 375,300
2025/12/25 878 906 872 900 349,700
2025/12/24 890 905 878 882 386,800
2025/12/23 846 904 846 889 566,700
2025/12/22 873 876 836 846 653,500
2025/12/19 875 892 868 872 359,200
2025/12/18 881 896 865 873 291,100
2025/12/17 922 925 877 890 473,000
2025/12/16 935 936 915 916 324,300
2025/12/15 950 963 936 939 263,600
2025/12/12 980 984 945 955 365,400
2025/12/11 995 1,000 971 985 261,200
2025/12/10 1,000 1,013 985 1,001 354,700
2025/12/09 1,011 1,033 1,007 1,008 145,900
2025/12/08 1,032 1,045 1,007 1,016 404,800
2025/12/05 996 1,010 996 998 172,200
2025/12/04 1,000 1,010 993 1,003 297,100
2025/12/03 972 1,002 972 996 284,100
2025/12/02 996 1,007 971 972 238,000
2025/12/01 1,006 1,015 993 998 222,700
2025/11/28 996 1,030 992 1,005 317,400
2025/11/27 1,001 1,014 998 1,004 254,100
2025/11/26 946 1,008 946 1,000 466,700
2025/11/25 1,001 1,003 940 946 909,200
2025/11/21 985 1,013 976 999 466,200
2025/11/20 1,018 1,033 993 996 523,900
2025/11/19 1,009 1,031 993 1,013 385,600
2025/11/18 1,008 1,042 1,008 1,012 456,100
2025/11/17 1,021 1,028 984 1,008 451,200
2025/11/14 1,008 1,040 1,008 1,011 340,400
2025/11/13 1,039 1,048 1,011 1,033 263,000
2025/11/12 1,004 1,040 1,004 1,036 318,000
2025/11/11 1,021 1,021 1,000 1,003 283,400
2025/11/10 1,048 1,052 1,018 1,025 555,800
2025/11/07 988 1,008 975 1,007 351,000
2025/11/06 1,032 1,036 995 995 525,000
2025/11/05 1,041 1,048 991 1,021 925,200
2025/11/04 1,035 1,042 996 996 723,200
2025/10/31 1,036 1,067 1,023 1,035 394,600
2025/10/30 1,024 1,050 1,013 1,040 550,500
2025/10/29 1,127 1,130 1,050 1,050 799,200
2025/10/28 1,178 1,178 1,128 1,130 642,400
2025/10/27 1,202 1,215 1,146 1,174 871,300
2025/10/24 1,132 1,182 1,121 1,155 925,200
2025/10/23 1,156 1,156 1,118 1,124 798,100
2025/10/22 1,161 1,228 1,150 1,186 1,650,400
2025/10/21 1,200 1,211 1,116 1,128 1,076,000
2025/10/20 1,146 1,180 1,115 1,180 1,087,800
2025/10/17 1,129 1,134 1,083 1,095 696,400
2025/10/16 1,182 1,186 1,101 1,144 1,155,300
2025/10/15 1,080 1,161 1,080 1,146 1,289,600
2025/10/14 1,114 1,158 1,062 1,078 1,623,000
2025/10/10 1,260 1,268 1,133 1,142 2,750,600
2025/10/09 1,361 1,374 1,245 1,290 4,078,400
2025/10/08 1,140 1,404 1,115 1,356 10,228,800
2025/10/07 1,051 1,248 1,033 1,149 8,922,700
2025/10/06 1,097 1,110 1,018 1,021 4,836,800
2025/10/03 945 963 934 960 336,200
2025/10/02 916 937 916 922 213,600
2025/10/01 955 957 913 916 413,700
2025/09/30 988 988 954 959 403,000
2025/09/29 1,002 1,020 988 988 281,500
2025/09/26 1,023 1,023 1,002 1,002 436,600
2025/09/25 1,040 1,044 1,025 1,025 159,000
2025/09/24 1,051 1,061 1,029 1,048 270,100
2025/09/22 1,045 1,056 1,024 1,028 204,800
2025/09/19 1,033 1,041 1,010 1,031 335,300
2025/09/18 1,047 1,063 1,028 1,037 243,900
2025/09/17 1,076 1,077 1,042 1,046 229,100
2025/09/16 1,040 1,081 1,038 1,080 381,100
2025/09/12 1,052 1,056 1,026 1,036 290,800
2025/09/11 1,030 1,050 1,021 1,032 304,400
2025/09/10 1,030 1,032 1,014 1,021 302,600
2025/09/09 1,065 1,074 1,029 1,034 334,800
2025/09/08 1,065 1,084 1,051 1,052 294,300
2025/09/05 1,065 1,074 1,045 1,049 325,800
2025/09/04 1,102 1,102 1,061 1,061 583,000
2025/09/03 1,138 1,138 1,088 1,097 559,600
2025/09/02 1,147 1,184 1,144 1,153 331,100
2025/09/01 1,125 1,152 1,119 1,147 294,400
2025/08/29 1,125 1,132 1,111 1,122 228,700
2025/08/28 1,121 1,134 1,111 1,124 234,100
2025/08/27 1,136 1,136 1,118 1,124 189,600
2025/08/26 1,138 1,147 1,128 1,136 204,700
2025/08/25 1,131 1,147 1,129 1,139 285,600

このページの先頭へ