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
2021/12/30 2,104 2,150 2,082 2,098 90,900
2021/12/29 2,088 2,174 2,088 2,129 128,900
2021/12/28 2,075 2,098 2,022 2,080 202,100
2021/12/27 2,156 2,156 2,062 2,075 161,400
2021/12/24 2,136 2,201 2,128 2,128 187,500
2021/12/23 2,168 2,206 2,086 2,124 265,700
2021/12/22 2,085 2,227 2,085 2,191 273,300
2021/12/21 2,020 2,145 1,978 2,131 316,300
2021/12/20 1,897 2,017 1,886 1,945 335,500
2021/12/17 2,051 2,059 1,892 1,937 625,300
2021/12/16 2,182 2,182 2,055 2,093 387,800
2021/12/15 2,260 2,311 2,146 2,195 363,700
2021/12/14 2,312 2,347 2,253 2,305 418,800
2021/12/13 2,160 2,377 2,140 2,362 756,900
2021/12/10 2,111 2,166 2,072 2,100 367,600
2021/12/09 1,995 2,234 1,955 2,168 808,700
2021/12/08 1,940 2,016 1,900 2,006 524,900
2021/12/07 1,718 1,989 1,718 1,860 405,700
2021/12/06 1,748 1,750 1,698 1,717 127,100
2021/12/03 1,805 1,828 1,746 1,766 102,200
2021/12/02 1,790 1,854 1,784 1,801 97,600
2021/12/01 1,765 1,846 1,720 1,830 166,500
2021/11/30 1,733 1,830 1,733 1,753 188,400
2021/11/29 1,699 1,749 1,670 1,678 176,200
2021/11/26 1,800 1,800 1,696 1,739 219,800
2021/11/25 1,843 1,880 1,802 1,802 129,100
2021/11/24 1,929 1,929 1,818 1,834 222,300
2021/11/22 1,960 1,961 1,908 1,934 180,100
2021/11/19 1,983 1,998 1,944 1,972 75,600
2021/11/18 1,988 2,015 1,955 1,983 114,800
2021/11/17 1,970 1,988 1,936 1,982 162,800
2021/11/16 1,950 1,973 1,926 1,941 115,400
2021/11/15 1,952 1,970 1,925 1,941 82,800
2021/11/12 1,880 1,977 1,880 1,954 286,900
2021/11/11 1,899 1,906 1,875 1,879 48,000
2021/11/10 1,875 1,917 1,866 1,907 48,300
2021/11/09 1,919 1,927 1,865 1,875 77,200
2021/11/08 1,905 1,924 1,890 1,911 67,600
2021/11/05 1,920 1,930 1,860 1,884 133,700
2021/11/04 1,980 1,980 1,916 1,921 56,900
2021/11/02 1,948 1,971 1,933 1,945 85,200
2021/11/01 1,915 1,948 1,904 1,930 74,400
2021/10/29 1,933 1,933 1,902 1,917 86,000
2021/10/28 1,903 1,942 1,890 1,936 161,900
2021/10/27 1,990 1,993 1,909 1,921 182,100
2021/10/26 2,000 2,014 1,990 1,995 94,300
2021/10/25 2,000 2,019 1,981 2,006 82,700
2021/10/22 2,033 2,045 2,001 2,013 92,000
2021/10/21 2,110 2,111 2,035 2,039 119,300
2021/10/20 2,142 2,156 2,118 2,126 54,200
2021/10/19 2,095 2,149 2,095 2,149 50,100
2021/10/18 2,100 2,112 2,071 2,095 55,600
2021/10/15 2,110 2,110 2,068 2,092 75,700
2021/10/14 2,070 2,121 2,070 2,107 79,600
2021/10/13 2,093 2,110 2,062 2,065 83,500
2021/10/12 2,134 2,150 2,085 2,110 68,500
2021/10/11 2,169 2,169 2,108 2,146 75,800
2021/10/08 2,175 2,195 2,129 2,129 83,200
2021/10/07 2,115 2,158 2,104 2,135 62,900
2021/10/06 2,159 2,186 2,088 2,099 122,800
2021/10/05 2,103 2,168 2,094 2,128 118,100
2021/10/04 2,260 2,260 2,129 2,145 186,700
2021/10/01 2,269 2,279 2,222 2,260 107,500
2021/09/30 2,321 2,338 2,282 2,311 51,900
2021/09/29 2,281 2,319 2,250 2,318 98,500
2021/09/28 2,364 2,364 2,293 2,345 63,300
2021/09/27 2,340 2,377 2,340 2,364 95,000
2021/09/24 2,272 2,300 2,259 2,298 81,100
2021/09/22 2,264 2,270 2,205 2,205 77,900
2021/09/21 2,215 2,288 2,214 2,279 94,000
2021/09/17 2,306 2,343 2,272 2,324 92,800
2021/09/16 2,402 2,412 2,302 2,329 72,400
2021/09/15 2,404 2,443 2,399 2,401 50,300
2021/09/14 2,430 2,483 2,417 2,417 77,100
2021/09/13 2,370 2,412 2,366 2,395 66,200
2021/09/10 2,370 2,370 2,315 2,349 73,400
2021/09/09 2,373 2,381 2,341 2,351 54,400
2021/09/08 2,363 2,378 2,341 2,360 62,100
2021/09/07 2,435 2,468 2,363 2,382 68,400
2021/09/06 2,400 2,436 2,356 2,391 80,600
2021/09/03 2,368 2,423 2,355 2,379 86,400
2021/09/02 2,415 2,423 2,350 2,365 77,400
2021/09/01 2,361 2,440 2,361 2,431 87,000
2021/08/31 2,399 2,399 2,310 2,354 89,000
2021/08/30 2,372 2,415 2,345 2,368 70,400
2021/08/27 2,303 2,367 2,281 2,354 62,700
2021/08/26 2,347 2,357 2,307 2,308 53,000
2021/08/25 2,282 2,343 2,279 2,320 131,200
2021/08/24 2,239 2,264 2,223 2,237 50,900
2021/08/23 2,093 2,230 2,077 2,214 101,000
2021/08/20 2,100 2,155 2,056 2,066 166,700
2021/08/19 2,180 2,192 2,088 2,108 174,800
2021/08/18 2,194 2,216 2,094 2,192 200,800
2021/08/17 2,339 2,372 2,193 2,193 268,300
2021/08/16 2,458 2,477 2,314 2,329 215,100
2021/08/13 2,426 2,554 2,412 2,530 165,800
2021/08/12 2,485 2,514 2,434 2,511 109,200
2021/08/11 2,440 2,493 2,417 2,493 105,400
2021/08/10 2,358 2,429 2,341 2,419 79,800
2021/08/06 2,318 2,366 2,302 2,339 48,900
2021/08/05 2,367 2,415 2,300 2,319 122,600
2021/08/04 2,453 2,453 2,367 2,369 110,600
2021/08/03 2,447 2,500 2,420 2,434 47,800
2021/08/02 2,522 2,522 2,426 2,442 69,800
2021/07/30 2,519 2,531 2,486 2,493 66,400
2021/07/29 2,495 2,554 2,483 2,530 94,800
2021/07/28 2,453 2,498 2,442 2,450 67,700
2021/07/27 2,466 2,470 2,442 2,459 64,500
2021/07/26 2,474 2,499 2,444 2,477 74,100
2021/07/21 2,500 2,512 2,433 2,443 121,300
2021/07/20 2,533 2,540 2,461 2,472 149,600
2021/07/19 2,602 2,618 2,507 2,525 129,700
2021/07/16 2,580 2,653 2,558 2,633 98,500
2021/07/15 2,633 2,634 2,575 2,579 113,800
2021/07/14 2,652 2,681 2,633 2,651 84,500
2021/07/13 2,676 2,744 2,668 2,687 89,700
2021/07/12 2,736 2,748 2,646 2,660 101,900
2021/07/09 2,618 2,709 2,612 2,693 113,500
2021/07/08 2,730 2,742 2,645 2,650 160,000
2021/07/07 2,812 2,841 2,721 2,732 153,500
2021/07/06 2,850 2,877 2,786 2,810 142,800
2021/07/05 2,847 2,933 2,842 2,868 200,900
2021/07/02 2,748 2,830 2,741 2,820 114,900
2021/07/01 2,778 2,854 2,757 2,761 163,100
2021/06/30 2,878 2,896 2,787 2,787 293,800
2021/06/29 2,820 2,944 2,800 2,895 254,400
2021/06/28 2,837 2,884 2,806 2,842 195,100
2021/06/25 2,775 2,820 2,760 2,810 211,300
2021/06/24 2,661 2,818 2,661 2,773 336,100
2021/06/23 2,531 2,709 2,531 2,695 307,700
2021/06/22 2,512 2,550 2,491 2,520 172,100
2021/06/21 2,458 2,540 2,450 2,477 347,300
2021/06/18 2,730 2,738 2,538 2,558 665,000
2021/06/17 2,752 2,761 2,633 2,680 942,000
2021/06/16 3,005 3,005 2,731 2,798 3,327,500
2021/06/15 2,470 2,519 2,454 2,502 86,200
2021/06/14 2,420 2,462 2,396 2,451 114,400
2021/06/11 2,350 2,430 2,344 2,422 119,500
2021/06/10 2,329 2,345 2,284 2,342 116,000
2021/06/09 2,331 2,336 2,306 2,312 76,300
2021/06/08 2,329 2,348 2,310 2,345 72,400
2021/06/07 2,370 2,376 2,336 2,341 144,500
2021/06/04 2,398 2,398 2,365 2,380 90,500
2021/06/03 2,395 2,407 2,365 2,405 147,100
2021/06/02 2,430 2,488 2,395 2,410 113,300
2021/06/01 2,427 2,431 2,374 2,410 213,800
2021/05/31 2,472 2,477 2,425 2,440 144,000
2021/05/28 2,513 2,538 2,486 2,504 61,800
2021/05/27 2,514 2,531 2,488 2,498 62,900
2021/05/26 2,540 2,567 2,528 2,538 45,200
2021/05/25 2,550 2,612 2,549 2,561 93,000
2021/05/24 2,598 2,598 2,525 2,534 98,100
2021/05/21 2,550 2,630 2,550 2,624 87,300
2021/05/20 2,542 2,573 2,526 2,550 94,700
2021/05/19 2,486 2,592 2,484 2,565 97,500
2021/05/18 2,483 2,539 2,474 2,509 119,800
2021/05/17 2,600 2,611 2,502 2,514 108,700
2021/05/14 2,570 2,639 2,561 2,621 131,100
2021/05/13 2,501 2,591 2,401 2,524 247,100
2021/05/12 2,600 2,685 2,533 2,567 186,900
2021/05/11 2,621 2,686 2,597 2,614 158,400
2021/05/10 2,703 2,718 2,596 2,663 265,800
2021/05/07 2,799 2,818 2,696 2,727 173,700
2021/05/06 2,798 2,847 2,736 2,788 359,900
2021/04/30 2,637 2,667 2,623 2,634 60,000
2021/04/28 2,666 2,666 2,610 2,625 80,100
2021/04/27 2,707 2,730 2,682 2,690 41,300
2021/04/26 2,645 2,705 2,643 2,703 55,100
2021/04/23 2,642 2,696 2,619 2,638 57,900
2021/04/22 2,625 2,683 2,622 2,674 82,400
2021/04/21 2,625 2,659 2,585 2,589 123,100
2021/04/20 2,723 2,742 2,694 2,704 73,800
2021/04/19 2,716 2,787 2,692 2,773 111,700
2021/04/16 2,693 2,718 2,643 2,716 104,100
2021/04/15 2,665 2,697 2,633 2,693 74,500
2021/04/14 2,648 2,681 2,633 2,681 94,400
2021/04/13 2,593 2,623 2,579 2,622 50,100
2021/04/12 2,650 2,650 2,598 2,608 68,600
2021/04/09 2,650 2,671 2,628 2,660 64,300
2021/04/08 2,630 2,680 2,585 2,678 91,000
2021/04/07 2,612 2,657 2,582 2,617 101,400
2021/04/06 2,693 2,693 2,606 2,623 110,000
2021/04/05 2,741 2,754 2,647 2,697 189,000
2021/04/02 2,677 2,770 2,656 2,770 185,100
2021/04/01 2,650 2,660 2,614 2,627 101,800
2021/03/31 2,572 2,652 2,566 2,636 141,000
2021/03/30 2,600 2,628 2,541 2,571 146,700
2021/03/29 2,652 2,679 2,560 2,566 232,900
2021/03/26 2,650 2,688 2,595 2,637 175,200
2021/03/25 2,620 2,651 2,570 2,622 152,300
2021/03/24 2,638 2,650 2,602 2,624 122,100
2021/03/23 2,738 2,754 2,658 2,663 184,400
2021/03/22 2,751 2,769 2,729 2,763 116,600
2021/03/19 2,780 2,823 2,733 2,818 161,100
2021/03/18 2,858 2,870 2,815 2,839 110,700
2021/03/17 2,920 2,920 2,834 2,857 98,500
2021/03/16 2,858 2,908 2,812 2,908 104,300
2021/03/15 2,916 2,982 2,848 2,886 169,900
2021/03/12 2,852 2,878 2,807 2,876 111,800
2021/03/11 2,739 2,838 2,715 2,822 89,700
2021/03/10 2,826 2,849 2,740 2,789 150,200
2021/03/09 2,688 2,832 2,625 2,826 292,500
2021/03/08 2,623 2,634 2,532 2,563 87,200
2021/03/05 2,540 2,625 2,462 2,623 147,000
2021/03/04 2,580 2,603 2,541 2,560 137,400
2021/03/03 2,694 2,694 2,583 2,589 167,400
2021/03/02 2,750 2,779 2,656 2,684 103,700
2021/03/01 2,700 2,757 2,670 2,749 77,700
2021/02/26 2,679 2,736 2,632 2,684 127,300
2021/02/25 2,777 2,781 2,722 2,726 75,900
2021/02/24 2,761 2,815 2,722 2,725 98,400
2021/02/22 2,830 2,850 2,768 2,778 63,500
2021/02/19 2,804 2,839 2,751 2,790 98,200
2021/02/18 2,877 2,917 2,823 2,854 136,400
2021/02/17 2,797 2,857 2,790 2,857 104,900
2021/02/16 2,748 2,797 2,683 2,797 227,200
2021/02/15 2,656 2,810 2,644 2,738 432,700
2021/02/12 2,954 2,954 2,875 2,876 161,600
2021/02/10 2,964 2,985 2,930 2,961 71,400
2021/02/09 2,959 2,971 2,916 2,965 71,400
2021/02/08 2,938 2,970 2,887 2,960 122,800
2021/02/05 2,951 2,991 2,945 2,951 82,200
2021/02/04 2,980 3,045 2,945 2,956 124,100
2021/02/03 2,987 3,030 2,955 2,970 198,000
2021/02/02 2,887 2,992 2,848 2,972 181,400
2021/02/01 2,855 2,893 2,834 2,855 147,100
2021/01/29 2,960 3,025 2,850 2,865 247,300
2021/01/28 2,985 3,020 2,930 2,943 242,400
2021/01/27 3,030 3,130 3,020 3,055 166,800
2021/01/26 3,175 3,175 3,055 3,065 255,300
2021/01/25 3,170 3,205 3,110 3,185 137,300
2021/01/22 3,215 3,220 3,160 3,195 188,900
2021/01/21 3,360 3,400 3,240 3,260 390,300
2021/01/20 3,270 3,350 3,215 3,350 188,400
2021/01/19 3,245 3,280 3,195 3,210 146,800
2021/01/18 3,130 3,220 3,055 3,210 155,300
2021/01/15 3,150 3,220 3,115 3,170 189,500
2021/01/14 3,310 3,330 3,160 3,180 224,700
2021/01/13 3,295 3,310 3,200 3,290 267,100
2021/01/12 3,225 3,380 3,195 3,355 311,900
2021/01/08 3,175 3,240 3,140 3,175 179,500
2021/01/07 3,300 3,300 3,105 3,130 274,100
2021/01/06 3,320 3,385 3,220 3,245 216,700
2021/01/05 3,350 3,435 3,250 3,280 268,900
2021/01/04 3,330 3,440 3,240 3,430 327,300

このページの先頭へ