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
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
2023/07/05 1,329 1,336 1,315 1,325 35,500
2023/07/04 1,327 1,345 1,315 1,337 46,800
2023/07/03 1,358 1,370 1,335 1,357 55,600
2023/06/30 1,370 1,370 1,342 1,358 29,300
2023/06/29 1,376 1,384 1,358 1,375 34,600
2023/06/28 1,341 1,368 1,323 1,364 74,100
2023/06/27 1,350 1,367 1,304 1,321 140,400
2023/06/26 1,380 1,401 1,362 1,389 47,800
2023/06/23 1,420 1,438 1,372 1,408 101,500
2023/06/22 1,430 1,444 1,413 1,418 56,200
2023/06/21 1,408 1,436 1,392 1,430 60,000
2023/06/20 1,438 1,446 1,386 1,404 117,500
2023/06/19 1,466 1,471 1,425 1,439 101,900
2023/06/16 1,325 1,469 1,325 1,461 281,400
2023/06/15 1,350 1,360 1,327 1,328 40,700
2023/06/14 1,356 1,365 1,328 1,345 56,500
2023/06/13 1,389 1,410 1,350 1,353 86,000
2023/06/12 1,330 1,375 1,298 1,365 115,600
2023/06/09 1,334 1,356 1,315 1,354 88,900
2023/06/08 1,295 1,406 1,295 1,329 227,000
2023/06/07 1,300 1,320 1,281 1,308 90,900
2023/06/06 1,306 1,327 1,296 1,296 67,600
2023/06/05 1,295 1,331 1,290 1,330 77,800
2023/06/02 1,302 1,306 1,281 1,295 65,000
2023/06/01 1,315 1,338 1,277 1,302 102,700
2023/05/31 1,328 1,334 1,310 1,318 39,900
2023/05/30 1,315 1,332 1,285 1,330 65,400
2023/05/29 1,310 1,325 1,302 1,317 82,300
2023/05/26 1,299 1,318 1,270 1,289 87,900
2023/05/25 1,290 1,340 1,275 1,281 220,600
2023/05/24 1,235 1,270 1,231 1,265 52,400
2023/05/23 1,259 1,272 1,235 1,246 72,600
2023/05/22 1,260 1,266 1,226 1,249 64,800
2023/05/19 1,270 1,294 1,258 1,263 115,600
2023/05/18 1,291 1,305 1,255 1,270 54,400
2023/05/17 1,301 1,321 1,280 1,285 112,900
2023/05/16 1,265 1,310 1,260 1,304 194,200
2023/05/15 1,240 1,288 1,227 1,258 280,200
2023/05/12 1,173 1,185 1,172 1,180 76,100
2023/05/11 1,232 1,232 1,190 1,192 103,600
2023/05/10 1,230 1,251 1,226 1,232 65,200
2023/05/09 1,259 1,263 1,228 1,244 94,400
2023/05/08 1,250 1,263 1,235 1,260 109,400
2023/05/02 1,198 1,227 1,169 1,225 119,800
2023/05/01 1,141 1,184 1,141 1,175 109,200
2023/04/28 1,125 1,132 1,105 1,127 87,300
2023/04/27 1,120 1,132 1,105 1,118 70,600
2023/04/26 1,151 1,151 1,118 1,128 123,900
2023/04/25 1,156 1,183 1,153 1,162 70,800
2023/04/24 1,162 1,190 1,155 1,157 81,500
2023/04/21 1,204 1,205 1,168 1,170 127,400
2023/04/20 1,194 1,220 1,179 1,209 159,200
2023/04/19 1,244 1,245 1,207 1,215 168,200
2023/04/18 1,231 1,285 1,225 1,260 142,100
2023/04/17 1,225 1,234 1,208 1,229 143,300
2023/04/14 1,260 1,260 1,212 1,242 265,200
2023/04/13 1,313 1,313 1,256 1,260 363,300
2023/04/12 1,335 1,340 1,281 1,338 188,200
2023/04/11 1,393 1,393 1,346 1,347 167,300
2023/04/10 1,460 1,470 1,395 1,398 130,100
2023/04/07 1,480 1,497 1,455 1,470 40,300
2023/04/06 1,475 1,475 1,453 1,464 32,800
2023/04/05 1,458 1,480 1,450 1,475 37,600
2023/04/04 1,450 1,477 1,435 1,472 46,600
2023/04/03 1,435 1,481 1,429 1,469 83,100
2023/03/31 1,416 1,431 1,396 1,413 50,600
2023/03/30 1,425 1,441 1,402 1,403 32,300
2023/03/29 1,410 1,432 1,405 1,418 46,000
2023/03/28 1,439 1,440 1,394 1,407 63,900
2023/03/27 1,399 1,449 1,395 1,435 75,000
2023/03/24 1,428 1,428 1,392 1,406 87,500
2023/03/23 1,400 1,430 1,380 1,429 44,600
2023/03/22 1,420 1,446 1,405 1,418 55,500
2023/03/20 1,415 1,444 1,390 1,394 76,600
2023/03/17 1,345 1,487 1,345 1,420 198,700
2023/03/16 1,357 1,400 1,306 1,343 239,100
2023/03/15 1,590 1,598 1,420 1,434 353,900
2023/03/14 1,604 1,629 1,574 1,578 192,100
2023/03/13 1,605 1,687 1,602 1,630 223,100
2023/03/10 1,663 1,664 1,624 1,628 61,000
2023/03/09 1,656 1,674 1,644 1,673 51,600
2023/03/08 1,666 1,674 1,641 1,649 64,000
2023/03/07 1,708 1,711 1,665 1,678 82,200
2023/03/06 1,670 1,718 1,670 1,718 102,400
2023/03/03 1,676 1,694 1,655 1,668 56,800
2023/03/02 1,694 1,712 1,653 1,676 69,800
2023/03/01 1,650 1,707 1,649 1,699 111,900
2023/02/28 1,625 1,659 1,610 1,653 119,600
2023/02/27 1,615 1,626 1,590 1,626 103,900
2023/02/24 1,620 1,623 1,593 1,608 108,700
2023/02/22 1,590 1,605 1,588 1,604 67,400
2023/02/21 1,619 1,622 1,590 1,599 115,000
2023/02/20 1,630 1,630 1,605 1,618 70,100
2023/02/17 1,640 1,670 1,616 1,618 102,500
2023/02/16 1,620 1,677 1,620 1,667 145,000
2023/02/15 1,601 1,630 1,595 1,616 89,100
2023/02/14 1,596 1,624 1,595 1,607 74,400
2023/02/13 1,594 1,594 1,568 1,589 85,900
2023/02/10 1,618 1,621 1,596 1,597 58,900
2023/02/09 1,600 1,620 1,597 1,619 34,900
2023/02/08 1,596 1,608 1,593 1,601 36,000
2023/02/07 1,608 1,621 1,598 1,600 39,100
2023/02/06 1,632 1,632 1,608 1,608 37,900
2023/02/03 1,608 1,619 1,590 1,618 67,000
2023/02/02 1,619 1,621 1,596 1,603 68,800
2023/02/01 1,619 1,623 1,603 1,603 76,600
2023/01/31 1,617 1,621 1,602 1,606 41,300
2023/01/30 1,611 1,632 1,601 1,617 58,900
2023/01/27 1,613 1,626 1,608 1,611 50,100
2023/01/26 1,630 1,635 1,610 1,619 44,100
2023/01/25 1,609 1,620 1,594 1,616 85,500
2023/01/24 1,642 1,648 1,596 1,611 128,500
2023/01/23 1,606 1,635 1,582 1,634 196,000
2023/01/20 1,645 1,672 1,641 1,672 41,900
2023/01/19 1,695 1,695 1,654 1,654 42,400
2023/01/18 1,625 1,712 1,624 1,697 120,500
2023/01/17 1,630 1,631 1,602 1,605 45,800
2023/01/16 1,631 1,675 1,602 1,618 139,800
2023/01/13 1,691 1,698 1,655 1,655 86,200
2023/01/12 1,704 1,713 1,689 1,689 53,600
2023/01/11 1,735 1,757 1,701 1,701 89,100
2023/01/10 1,750 1,765 1,710 1,716 102,200
2023/01/06 1,695 1,739 1,689 1,727 66,600
2023/01/05 1,768 1,768 1,696 1,702 138,100
2023/01/04 1,768 1,811 1,734 1,742 109,100

このページの先頭へ