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
2020/12/30 3,300 3,365 3,210 3,320 248,700
2020/12/29 3,360 3,485 3,265 3,295 374,800
2020/12/28 3,315 3,405 3,230 3,305 407,900
2020/12/25 3,190 3,345 3,180 3,345 663,400
2020/12/24 3,105 3,185 3,045 3,130 503,800
2020/12/23 2,894 3,065 2,880 3,010 478,600
2020/12/22 2,890 2,924 2,790 2,844 316,300
2020/12/21 2,762 2,848 2,728 2,847 238,200
2020/12/18 2,759 2,776 2,690 2,712 133,700
2020/12/17 2,734 2,780 2,684 2,724 153,400
2020/12/16 2,787 2,802 2,725 2,730 119,600
2020/12/15 2,800 2,819 2,760 2,782 124,600
2020/12/14 2,833 2,840 2,777 2,800 148,700
2020/12/11 2,819 2,834 2,772 2,796 224,800
2020/12/10 2,860 2,870 2,793 2,799 185,700
2020/12/09 2,850 2,880 2,800 2,870 217,300
2020/12/08 2,802 2,859 2,790 2,850 180,100
2020/12/07 2,990 3,020 2,794 2,832 279,000
2020/12/04 2,930 3,010 2,817 2,960 336,900
2020/12/03 3,115 3,165 2,953 2,953 372,200
2020/12/02 2,951 3,185 2,947 3,155 558,100
2020/12/01 2,839 2,943 2,822 2,893 262,700
2020/11/30 2,879 2,913 2,804 2,819 234,500
2020/11/27 2,730 2,751 2,682 2,731 97,600
2020/11/26 2,651 2,733 2,650 2,724 100,100
2020/11/25 2,715 2,729 2,631 2,664 151,900
2020/11/24 2,661 2,755 2,660 2,675 197,400
2020/11/20 2,528 2,644 2,523 2,639 136,400
2020/11/19 2,602 2,621 2,539 2,558 115,900
2020/11/18 2,580 2,694 2,580 2,625 142,300
2020/11/17 2,570 2,611 2,545 2,605 101,800
2020/11/16 2,580 2,598 2,537 2,580 71,300
2020/11/13 2,432 2,629 2,432 2,580 255,600
2020/11/12 2,480 2,530 2,427 2,428 152,500
2020/11/11 2,487 2,544 2,436 2,528 145,500
2020/11/10 2,541 2,554 2,461 2,513 113,500
2020/11/09 2,522 2,523 2,470 2,516 108,800
2020/11/06 2,500 2,513 2,450 2,472 76,700
2020/11/05 2,520 2,559 2,487 2,512 102,700
2020/11/04 2,409 2,488 2,395 2,479 114,400
2020/11/02 2,317 2,394 2,311 2,355 70,700
2020/10/30 2,441 2,455 2,316 2,334 176,700
2020/10/29 2,450 2,490 2,382 2,470 141,000
2020/10/28 2,552 2,593 2,481 2,495 120,600
2020/10/27 2,491 2,597 2,430 2,591 190,700
2020/10/26 2,695 2,709 2,525 2,540 156,300
2020/10/23 2,640 2,714 2,565 2,712 141,400
2020/10/22 2,770 2,770 2,636 2,662 181,200
2020/10/21 2,833 2,865 2,763 2,775 128,300
2020/10/20 2,722 2,845 2,720 2,845 178,300
2020/10/19 2,704 2,761 2,685 2,725 93,400
2020/10/16 2,723 2,763 2,675 2,687 108,300
2020/10/15 2,726 2,761 2,681 2,733 168,400
2020/10/14 2,743 2,743 2,674 2,682 166,100
2020/10/13 2,874 2,875 2,746 2,764 196,600
2020/10/12 2,924 2,929 2,810 2,842 166,900
2020/10/09 2,913 2,983 2,847 2,882 247,200
2020/10/08 2,937 2,997 2,850 2,879 267,100
2020/10/07 2,837 2,973 2,813 2,973 300,400
2020/10/06 2,850 2,883 2,793 2,861 160,000
2020/10/05 2,800 2,854 2,780 2,845 115,000
2020/10/02 2,880 2,882 2,730 2,775 215,300
2020/09/30 2,880 2,900 2,816 2,830 184,700
2020/09/29 2,845 2,955 2,776 2,896 351,600
2020/09/28 2,846 2,854 2,740 2,845 258,700
2020/09/25 2,677 2,761 2,663 2,744 182,000
2020/09/24 2,683 2,720 2,622 2,634 197,100
2020/09/23 2,731 2,758 2,701 2,734 140,300
2020/09/18 2,731 2,787 2,703 2,784 127,000
2020/09/17 2,783 2,845 2,720 2,744 166,300
2020/09/16 2,810 2,830 2,773 2,783 173,600
2020/09/15 2,695 2,805 2,673 2,805 172,200
2020/09/14 2,680 2,790 2,665 2,700 219,200
2020/09/11 2,647 2,661 2,545 2,655 170,000
2020/09/10 2,665 2,739 2,586 2,628 228,300
2020/09/09 2,639 2,717 2,577 2,605 209,200
2020/09/08 2,723 2,805 2,633 2,725 271,000
2020/09/07 2,903 2,952 2,700 2,719 446,000
2020/09/04 2,830 3,020 2,830 2,880 821,100
2020/09/03 2,878 2,967 2,836 2,957 685,100
2020/09/02 2,754 2,882 2,702 2,792 851,300
2020/09/01 2,700 2,784 2,666 2,739 666,000
2020/08/31 2,464 2,721 2,435 2,660 706,900
2020/08/28 2,509 2,590 2,251 2,364 566,500
2020/08/27 2,400 2,527 2,393 2,505 430,000
2020/08/26 2,289 2,393 2,289 2,375 237,200
2020/08/25 2,300 2,320 2,245 2,278 113,600
2020/08/24 2,300 2,315 2,243 2,285 118,400
2020/08/21 2,199 2,268 2,199 2,268 105,100
2020/08/20 2,224 2,247 2,157 2,180 102,300
2020/08/19 2,153 2,254 2,151 2,239 98,700
2020/08/18 2,183 2,237 2,150 2,166 105,200
2020/08/17 2,059 2,180 2,028 2,145 257,500
2020/08/14 2,283 2,312 2,242 2,259 151,900
2020/08/13 2,270 2,300 2,221 2,283 128,600
2020/08/12 2,258 2,303 2,217 2,264 124,000
2020/08/11 2,230 2,277 2,200 2,254 119,600
2020/08/07 2,179 2,225 2,138 2,162 74,800
2020/08/06 2,194 2,241 2,139 2,161 91,300
2020/08/05 2,150 2,195 2,092 2,194 89,900
2020/08/04 2,072 2,148 2,055 2,135 92,800
2020/08/03 1,984 2,034 1,951 2,027 91,400
2020/07/31 2,091 2,100 1,901 1,944 300,900
2020/07/30 2,117 2,140 2,066 2,095 72,700
2020/07/29 2,180 2,199 2,083 2,115 111,100
2020/07/28 2,133 2,192 2,130 2,161 110,500
2020/07/27 2,120 2,139 2,074 2,110 81,100
2020/07/22 2,140 2,188 2,121 2,149 68,000
2020/07/21 2,156 2,205 2,141 2,160 81,500
2020/07/20 2,190 2,200 2,130 2,146 76,100
2020/07/17 2,169 2,203 2,124 2,189 84,800
2020/07/16 2,260 2,282 2,141 2,146 150,500
2020/07/15 2,219 2,260 2,169 2,260 113,800
2020/07/14 2,219 2,237 2,202 2,214 56,200
2020/07/13 2,272 2,275 2,198 2,246 128,100
2020/07/10 2,256 2,291 2,230 2,250 122,600
2020/07/09 2,390 2,401 2,277 2,291 197,600
2020/07/08 2,350 2,428 2,290 2,409 146,500
2020/07/07 2,350 2,386 2,270 2,348 152,000
2020/07/06 2,284 2,360 2,245 2,349 138,300
2020/07/03 2,100 2,300 2,100 2,284 307,300
2020/07/02 2,180 2,190 2,062 2,088 156,100
2020/07/01 2,131 2,218 2,117 2,154 227,700
2020/06/30 2,139 2,157 2,040 2,115 201,200
2020/06/29 2,208 2,208 2,075 2,089 289,700
2020/06/26 2,253 2,261 2,202 2,226 127,300
2020/06/25 2,280 2,289 2,218 2,238 165,900
2020/06/24 2,300 2,355 2,290 2,315 138,200
2020/06/23 2,399 2,401 2,283 2,292 305,000
2020/06/22 2,368 2,439 2,295 2,402 243,000
2020/06/19 2,220 2,413 2,212 2,411 418,200
2020/06/18 2,300 2,302 2,202 2,217 415,500
2020/06/17 2,382 2,424 2,276 2,326 334,200
2020/06/16 2,420 2,460 2,360 2,381 245,400
2020/06/15 2,535 2,548 2,345 2,345 305,900
2020/06/12 2,500 2,570 2,431 2,557 283,700
2020/06/11 2,641 2,740 2,611 2,630 209,500
2020/06/10 2,654 2,670 2,631 2,645 137,300
2020/06/09 2,705 2,717 2,651 2,682 161,800
2020/06/08 2,779 2,779 2,691 2,710 118,700
2020/06/05 2,704 2,729 2,661 2,729 135,700
2020/06/04 2,808 2,837 2,710 2,730 142,800
2020/06/03 2,844 2,875 2,750 2,802 213,300
2020/06/02 2,871 2,928 2,811 2,838 258,000
2020/06/01 2,734 2,870 2,711 2,856 360,000
2020/05/29 2,650 2,717 2,622 2,700 189,900
2020/05/28 2,860 2,863 2,651 2,685 366,600
2020/05/27 2,741 2,795 2,653 2,794 307,500
2020/05/26 2,855 2,855 2,700 2,720 268,300
2020/05/25 2,822 2,866 2,780 2,812 162,300
2020/05/22 2,820 2,821 2,735 2,776 158,400
2020/05/21 3,065 3,065 2,758 2,830 399,100
2020/05/20 3,000 3,110 2,999 3,065 73,700
2020/05/19 3,145 3,185 3,015 3,040 124,200
2020/05/18 3,045 3,080 2,921 3,065 104,900
2020/05/15 3,030 3,105 2,930 3,045 118,200
2020/05/14 3,115 3,200 2,897 2,949 212,600
2020/05/13 3,100 3,200 2,930 3,185 345,600
2020/05/12 2,782 2,890 2,736 2,880 153,900
2020/05/11 2,550 2,725 2,542 2,705 151,100
2020/05/08 2,520 2,579 2,453 2,502 99,900
2020/05/07 2,501 2,550 2,452 2,497 90,900
2020/05/01 2,420 2,492 2,365 2,450 91,300
2020/04/30 2,501 2,523 2,393 2,420 129,500
2020/04/28 2,353 2,469 2,335 2,462 153,100
2020/04/27 2,248 2,349 2,239 2,320 71,200
2020/04/24 2,300 2,353 2,203 2,239 82,100
2020/04/23 2,286 2,374 2,285 2,334 54,700
2020/04/22 2,230 2,300 2,060 2,246 204,000
2020/04/21 2,537 2,537 2,369 2,380 116,600
2020/04/20 2,464 2,535 2,382 2,532 98,200
2020/04/17 2,415 2,479 2,345 2,364 66,800
2020/04/16 2,400 2,425 2,323 2,369 76,600
2020/04/15 2,344 2,590 2,344 2,441 148,900
2020/04/14 2,200 2,389 2,171 2,344 147,200
2020/04/13 2,129 2,217 2,113 2,191 99,700
2020/04/10 2,153 2,160 2,059 2,120 57,000
2020/04/09 2,150 2,183 2,101 2,103 85,700
2020/04/08 2,118 2,149 1,959 2,136 78,000
2020/04/07 1,940 2,089 1,935 2,068 167,300
2020/04/06 1,820 1,865 1,765 1,828 126,100
2020/04/03 1,925 1,930 1,821 1,860 44,200
2020/04/02 1,852 1,915 1,850 1,889 44,400
2020/04/01 1,930 1,961 1,858 1,886 65,600
2020/03/31 1,915 1,987 1,870 1,959 82,100
2020/03/30 2,001 2,066 1,839 1,880 130,400
2020/03/27 2,160 2,169 2,060 2,089 48,800
2020/03/26 2,109 2,239 2,068 2,083 104,200
2020/03/25 2,320 2,320 2,068 2,259 109,800
2020/03/24 1,790 1,940 1,778 1,940 94,100
2020/03/23 1,651 1,763 1,639 1,722 70,300
2020/03/19 1,837 1,841 1,613 1,642 142,700
2020/03/18 1,817 1,860 1,770 1,799 154,400
2020/03/17 1,621 1,810 1,612 1,715 158,400
2020/03/16 1,868 1,911 1,693 1,699 238,800
2020/03/13 1,873 2,066 1,798 1,847 231,400
2020/03/12 2,244 2,349 2,132 2,153 109,300
2020/03/11 2,521 2,630 2,305 2,327 99,700
2020/03/10 2,139 2,590 2,139 2,554 161,900
2020/03/09 2,766 2,776 2,497 2,539 157,900
2020/03/06 2,903 2,972 2,875 2,901 98,300
2020/03/05 3,045 3,085 2,962 2,985 53,900
2020/03/04 2,906 3,055 2,906 3,020 54,000
2020/03/03 3,225 3,225 2,950 2,971 89,200
2020/03/02 2,837 3,145 2,837 3,015 125,800
2020/02/28 3,005 3,070 2,870 2,887 185,900
2020/02/27 3,200 3,225 3,045 3,115 140,400
2020/02/26 3,220 3,310 3,125 3,185 102,200
2020/02/25 3,035 3,220 3,035 3,220 86,100
2020/02/21 3,365 3,450 3,315 3,315 56,900
2020/02/20 3,460 3,525 3,360 3,395 106,000
2020/02/19 3,350 3,480 3,335 3,395 97,400
2020/02/18 3,265 3,305 3,100 3,280 212,500
2020/02/17 3,450 3,455 3,245 3,255 143,600
2020/02/14 3,580 3,585 3,450 3,495 82,800
2020/02/13 3,435 3,595 3,375 3,575 117,100
2020/02/12 3,540 3,555 3,415 3,430 217,500
2020/02/10 3,650 3,720 3,485 3,540 180,100
2020/02/07 3,835 3,835 3,710 3,720 96,000
2020/02/06 3,840 3,880 3,815 3,835 47,900
2020/02/05 3,895 3,945 3,835 3,855 63,300
2020/02/04 3,880 3,880 3,800 3,855 34,000
2020/02/03 3,725 3,885 3,700 3,850 121,100
2020/01/31 3,945 3,965 3,840 3,860 90,800
2020/01/30 3,940 4,005 3,820 3,960 181,700
2020/01/29 4,050 4,060 3,875 3,885 147,600
2020/01/28 3,845 4,050 3,845 4,015 263,500
2020/01/27 3,815 3,975 3,810 3,880 154,900
2020/01/24 3,920 3,920 3,870 3,885 49,400
2020/01/23 3,915 3,935 3,855 3,915 61,300
2020/01/22 3,855 3,945 3,820 3,915 103,200
2020/01/21 3,920 3,925 3,815 3,820 102,500
2020/01/20 3,860 3,985 3,860 3,925 123,200
2020/01/17 3,900 3,905 3,820 3,830 144,800
2020/01/16 3,970 3,970 3,750 3,915 222,800
2020/01/15 3,980 4,070 3,905 3,980 192,700
2020/01/14 4,070 4,150 3,870 3,920 348,400
2020/01/10 3,780 3,820 3,715 3,790 178,000
2020/01/09 3,670 3,835 3,670 3,795 303,100
2020/01/08 3,600 3,630 3,390 3,605 267,300
2020/01/07 3,435 3,620 3,435 3,540 323,900
2020/01/06 3,225 3,385 3,190 3,365 254,000

このページの先頭へ