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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 1,137 | 1,143 | 1,111 | 1,112 | 333,000 |
| 2025/08/21 | 1,158 | 1,158 | 1,135 | 1,137 | 316,000 |
| 2025/08/20 | 1,218 | 1,243 | 1,160 | 1,163 | 655,400 |
| 2025/08/19 | 1,199 | 1,200 | 1,150 | 1,158 | 747,700 |
| 2025/08/18 | 1,175 | 1,225 | 1,166 | 1,216 | 604,800 |
| 2025/08/15 | 1,235 | 1,243 | 1,172 | 1,178 | 719,400 |
| 2025/08/14 | 1,200 | 1,229 | 1,136 | 1,210 | 947,500 |
| 2025/08/13 | 1,269 | 1,312 | 1,201 | 1,206 | 2,187,700 |
| 2025/08/12 | 1,149 | 1,184 | 1,127 | 1,149 | 735,700 |
| 2025/08/08 | 1,077 | 1,143 | 1,075 | 1,118 | 1,279,800 |
| 2025/08/07 | 1,081 | 1,123 | 1,054 | 1,076 | 2,794,400 |
| 2025/08/06 | 1,273 | 1,300 | 1,259 | 1,287 | 492,600 |
| 2025/08/05 | 1,251 | 1,268 | 1,234 | 1,266 | 341,600 |
| 2025/08/04 | 1,215 | 1,259 | 1,213 | 1,233 | 566,900 |
| 2025/08/01 | 1,255 | 1,271 | 1,234 | 1,243 | 358,800 |
| 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 |