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 |
|---|---|---|---|---|---|
| 2024/12/30 | 818 | 823 | 794 | 794 | 709,400 |
| 2024/12/27 | 865 | 878 | 830 | 831 | 364,000 |
| 2024/12/26 | 872 | 886 | 844 | 846 | 404,100 |
| 2024/12/25 | 871 | 900 | 857 | 887 | 728,900 |
| 2024/12/24 | 908 | 915 | 848 | 857 | 863,600 |
| 2024/12/23 | 963 | 964 | 901 | 918 | 828,800 |
| 2024/12/20 | 1,054 | 1,077 | 950 | 964 | 1,166,300 |
| 2024/12/19 | 1,134 | 1,165 | 1,084 | 1,084 | 1,300,400 |
| 2024/12/18 | 1,167 | 1,270 | 1,145 | 1,233 | 1,281,800 |
| 2024/12/17 | 1,224 | 1,230 | 1,153 | 1,167 | 840,100 |
| 2024/12/16 | 1,176 | 1,246 | 1,160 | 1,244 | 649,000 |
| 2024/12/13 | 1,199 | 1,209 | 1,148 | 1,179 | 328,500 |
| 2024/12/12 | 1,169 | 1,211 | 1,150 | 1,181 | 622,500 |
| 2024/12/11 | 1,158 | 1,198 | 1,129 | 1,167 | 694,200 |
| 2024/12/10 | 1,068 | 1,199 | 1,068 | 1,139 | 1,002,100 |
| 2024/12/09 | 1,064 | 1,075 | 1,034 | 1,075 | 187,100 |
| 2024/12/06 | 1,029 | 1,085 | 1,022 | 1,064 | 366,400 |
| 2024/12/05 | 1,120 | 1,169 | 1,026 | 1,032 | 1,427,400 |
| 2024/12/04 | 1,180 | 1,182 | 1,107 | 1,127 | 608,300 |
| 2024/12/03 | 1,150 | 1,195 | 1,126 | 1,186 | 417,800 |
| 2024/12/02 | 1,172 | 1,187 | 1,139 | 1,158 | 350,100 |
| 2024/11/29 | 1,158 | 1,177 | 1,146 | 1,170 | 300,900 |
| 2024/11/28 | 1,123 | 1,166 | 1,116 | 1,153 | 392,500 |
| 2024/11/27 | 1,130 | 1,140 | 1,062 | 1,135 | 772,600 |
| 2024/11/26 | 1,161 | 1,219 | 1,120 | 1,137 | 876,300 |
| 2024/11/25 | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 |
| 2024/11/22 | 1,220 | 1,246 | 1,176 | 1,191 | 723,800 |
| 2024/11/21 | 1,210 | 1,254 | 1,192 | 1,221 | 718,900 |
| 2024/11/20 | 1,200 | 1,265 | 1,199 | 1,213 | 931,700 |
| 2024/11/19 | 1,190 | 1,250 | 1,163 | 1,193 | 1,203,400 |
| 2024/11/18 | 1,160 | 1,208 | 1,135 | 1,186 | 747,500 |
| 2024/11/15 | 1,157 | 1,185 | 1,101 | 1,167 | 626,100 |
| 2024/11/14 | 1,103 | 1,234 | 1,025 | 1,187 | 1,994,300 |
| 2024/11/13 | 1,081 | 1,132 | 1,053 | 1,107 | 598,600 |
| 2024/11/12 | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 |
| 2024/11/11 | 1,097 | 1,192 | 1,091 | 1,184 | 619,400 |
| 2024/11/08 | 1,127 | 1,165 | 1,076 | 1,115 | 1,000,400 |
| 2024/11/07 | 1,075 | 1,119 | 1,047 | 1,117 | 905,300 |
| 2024/11/06 | 989 | 1,083 | 971 | 1,073 | 1,111,200 |
| 2024/11/05 | 920 | 991 | 909 | 990 | 754,200 |
| 2024/11/01 | 900 | 935 | 870 | 919 | 507,700 |
| 2024/10/31 | 917 | 946 | 901 | 921 | 828,500 |
| 2024/10/30 | 840 | 959 | 831 | 932 | 3,633,500 |
| 2024/10/29 | 794 | 839 | 794 | 837 | 248,900 |
| 2024/10/28 | 748 | 804 | 735 | 804 | 136,700 |
| 2024/10/25 | 782 | 788 | 754 | 758 | 115,200 |
| 2024/10/24 | 779 | 784 | 770 | 776 | 86,600 |
| 2024/10/23 | 788 | 797 | 783 | 787 | 57,900 |
| 2024/10/22 | 816 | 845 | 796 | 796 | 133,200 |
| 2024/10/21 | 802 | 827 | 787 | 821 | 134,400 |
| 2024/10/18 | 850 | 851 | 798 | 804 | 314,300 |
| 2024/10/17 | 863 | 880 | 855 | 856 | 155,400 |
| 2024/10/16 | 855 | 874 | 845 | 856 | 109,800 |
| 2024/10/15 | 847 | 876 | 839 | 870 | 163,800 |
| 2024/10/11 | 867 | 876 | 844 | 848 | 156,600 |
| 2024/10/10 | 889 | 900 | 867 | 869 | 268,400 |
| 2024/10/09 | 861 | 884 | 851 | 879 | 185,600 |
| 2024/10/08 | 880 | 880 | 851 | 853 | 176,500 |
| 2024/10/07 | 845 | 900 | 845 | 886 | 379,900 |
| 2024/10/04 | 865 | 895 | 836 | 840 | 257,700 |
| 2024/10/03 | 880 | 885 | 850 | 874 | 196,100 |
| 2024/10/02 | 875 | 898 | 856 | 865 | 253,500 |
| 2024/10/01 | 840 | 918 | 835 | 890 | 281,300 |
| 2024/09/30 | 851 | 899 | 824 | 831 | 278,300 |
| 2024/09/27 | 824 | 911 | 821 | 886 | 298,600 |
| 2024/09/26 | 805 | 822 | 800 | 817 | 99,600 |
| 2024/09/25 | 800 | 822 | 800 | 805 | 69,300 |
| 2024/09/24 | 818 | 824 | 800 | 801 | 127,000 |
| 2024/09/20 | 802 | 814 | 791 | 812 | 113,400 |
| 2024/09/19 | 789 | 802 | 788 | 788 | 119,700 |
| 2024/09/18 | 798 | 802 | 778 | 782 | 66,600 |
| 2024/09/17 | 797 | 810 | 777 | 793 | 105,400 |
| 2024/09/13 | 821 | 824 | 794 | 797 | 181,200 |
| 2024/09/12 | 850 | 865 | 816 | 831 | 214,200 |
| 2024/09/11 | 830 | 842 | 801 | 815 | 111,700 |
| 2024/09/10 | 819 | 836 | 813 | 825 | 126,700 |
| 2024/09/09 | 766 | 812 | 765 | 804 | 154,800 |
| 2024/09/06 | 806 | 820 | 787 | 796 | 173,600 |
| 2024/09/05 | 810 | 828 | 795 | 806 | 212,000 |
| 2024/09/04 | 850 | 873 | 821 | 825 | 317,400 |
| 2024/09/03 | 826 | 911 | 826 | 895 | 340,800 |
| 2024/09/02 | 848 | 853 | 819 | 830 | 83,400 |
| 2024/08/30 | 819 | 850 | 814 | 833 | 150,700 |
| 2024/08/29 | 802 | 821 | 800 | 812 | 85,500 |
| 2024/08/28 | 838 | 841 | 809 | 815 | 145,400 |
| 2024/08/27 | 845 | 851 | 829 | 851 | 131,800 |
| 2024/08/26 | 850 | 865 | 844 | 844 | 61,600 |
| 2024/08/23 | 849 | 865 | 844 | 852 | 88,700 |
| 2024/08/22 | 860 | 881 | 845 | 855 | 131,000 |
| 2024/08/21 | 839 | 859 | 828 | 857 | 110,900 |
| 2024/08/20 | 880 | 904 | 854 | 854 | 170,400 |
| 2024/08/19 | 858 | 909 | 850 | 854 | 492,000 |
| 2024/08/16 | 826 | 845 | 823 | 837 | 219,200 |
| 2024/08/15 | 783 | 812 | 782 | 812 | 165,000 |
| 2024/08/14 | 756 | 820 | 749 | 798 | 411,900 |
| 2024/08/13 | 702 | 790 | 701 | 741 | 224,500 |
| 2024/08/09 | 694 | 709 | 677 | 696 | 99,700 |
| 2024/08/08 | 655 | 696 | 655 | 682 | 206,500 |
| 2024/08/07 | 608 | 680 | 607 | 675 | 316,800 |
| 2024/08/06 | 619 | 637 | 599 | 626 | 385,200 |
| 2024/08/05 | 609 | 639 | 589 | 589 | 579,500 |
| 2024/08/02 | 711 | 714 | 687 | 689 | 332,900 |
| 2024/08/01 | 777 | 777 | 745 | 750 | 157,400 |
| 2024/07/31 | 787 | 790 | 759 | 790 | 192,100 |
| 2024/07/30 | 811 | 813 | 783 | 796 | 175,600 |
| 2024/07/29 | 813 | 821 | 796 | 820 | 111,100 |
| 2024/07/26 | 798 | 820 | 798 | 801 | 96,500 |
| 2024/07/25 | 812 | 818 | 797 | 798 | 226,400 |
| 2024/07/24 | 853 | 858 | 826 | 827 | 111,300 |
| 2024/07/23 | 838 | 850 | 838 | 846 | 58,700 |
| 2024/07/22 | 869 | 869 | 832 | 833 | 141,300 |
| 2024/07/19 | 874 | 879 | 857 | 859 | 100,400 |
| 2024/07/18 | 890 | 905 | 880 | 880 | 127,600 |
| 2024/07/17 | 872 | 910 | 872 | 895 | 221,900 |
| 2024/07/16 | 858 | 870 | 852 | 870 | 152,900 |
| 2024/07/12 | 833 | 852 | 831 | 850 | 119,900 |
| 2024/07/11 | 828 | 836 | 817 | 833 | 106,900 |
| 2024/07/10 | 854 | 854 | 821 | 825 | 161,700 |
| 2024/07/09 | 850 | 860 | 843 | 855 | 79,000 |
| 2024/07/08 | 859 | 860 | 846 | 847 | 83,100 |
| 2024/07/05 | 870 | 873 | 852 | 859 | 120,200 |
| 2024/07/04 | 882 | 902 | 866 | 866 | 212,300 |
| 2024/07/03 | 864 | 882 | 863 | 882 | 133,500 |
| 2024/07/02 | 868 | 868 | 852 | 860 | 100,200 |
| 2024/07/01 | 884 | 892 | 861 | 870 | 191,900 |
| 2024/06/28 | 881 | 887 | 863 | 863 | 120,400 |
| 2024/06/27 | 916 | 923 | 875 | 879 | 196,300 |
| 2024/06/26 | 910 | 920 | 888 | 904 | 192,600 |
| 2024/06/25 | 870 | 920 | 858 | 920 | 281,700 |
| 2024/06/24 | 858 | 872 | 854 | 869 | 129,200 |
| 2024/06/21 | 831 | 867 | 831 | 848 | 92,400 |
| 2024/06/20 | 809 | 837 | 809 | 837 | 84,500 |
| 2024/06/19 | 812 | 818 | 804 | 816 | 79,700 |
| 2024/06/18 | 810 | 825 | 807 | 807 | 133,900 |
| 2024/06/17 | 823 | 829 | 804 | 804 | 127,500 |
| 2024/06/14 | 817 | 838 | 816 | 822 | 111,500 |
| 2024/06/13 | 838 | 842 | 826 | 826 | 61,100 |
| 2024/06/12 | 845 | 850 | 831 | 832 | 58,800 |
| 2024/06/11 | 846 | 854 | 833 | 851 | 79,100 |
| 2024/06/10 | 827 | 855 | 825 | 852 | 74,900 |
| 2024/06/07 | 820 | 841 | 820 | 832 | 68,600 |
| 2024/06/06 | 859 | 865 | 825 | 827 | 147,600 |
| 2024/06/05 | 869 | 869 | 848 | 852 | 173,100 |
| 2024/06/04 | 857 | 904 | 847 | 881 | 281,400 |
| 2024/06/03 | 857 | 883 | 848 | 857 | 265,300 |
| 2024/05/31 | 860 | 864 | 816 | 850 | 719,300 |
| 2024/05/30 | 800 | 818 | 788 | 805 | 177,200 |
| 2024/05/29 | 824 | 828 | 804 | 804 | 142,600 |
| 2024/05/28 | 817 | 854 | 815 | 828 | 186,000 |
| 2024/05/27 | 831 | 860 | 818 | 822 | 207,200 |
| 2024/05/24 | 841 | 851 | 822 | 822 | 218,200 |
| 2024/05/23 | 873 | 873 | 845 | 850 | 142,600 |
| 2024/05/22 | 888 | 892 | 863 | 863 | 152,000 |
| 2024/05/21 | 885 | 911 | 880 | 891 | 184,000 |
| 2024/05/20 | 870 | 916 | 865 | 882 | 376,100 |
| 2024/05/17 | 883 | 890 | 841 | 855 | 328,200 |
| 2024/05/16 | 867 | 945 | 852 | 881 | 689,100 |
| 2024/05/15 | 1,000 | 1,007 | 983 | 987 | 199,600 |
| 2024/05/14 | 993 | 1,018 | 993 | 1,011 | 164,900 |
| 2024/05/13 | 1,000 | 1,009 | 987 | 1,001 | 154,200 |
| 2024/05/10 | 1,023 | 1,025 | 995 | 1,010 | 218,300 |
| 2024/05/09 | 1,005 | 1,032 | 981 | 1,025 | 282,000 |
| 2024/05/08 | 1,002 | 1,035 | 985 | 994 | 340,900 |
| 2024/05/07 | 978 | 1,052 | 978 | 1,011 | 821,300 |
| 2024/05/02 | 988 | 994 | 972 | 973 | 218,500 |
| 2024/05/01 | 997 | 1,023 | 980 | 990 | 245,400 |
| 2024/04/30 | 995 | 1,023 | 982 | 997 | 337,800 |
| 2024/04/26 | 971 | 996 | 960 | 984 | 330,500 |
| 2024/04/25 | 1,020 | 1,029 | 973 | 975 | 606,100 |
| 2024/04/24 | 1,042 | 1,048 | 1,004 | 1,012 | 389,100 |
| 2024/04/23 | 1,070 | 1,077 | 1,015 | 1,031 | 415,200 |
| 2024/04/22 | 1,077 | 1,078 | 1,021 | 1,052 | 548,300 |
| 2024/04/19 | 1,125 | 1,125 | 1,010 | 1,078 | 1,199,700 |
| 2024/04/18 | 1,144 | 1,171 | 1,109 | 1,127 | 592,900 |
| 2024/04/17 | 1,270 | 1,305 | 1,178 | 1,178 | 652,500 |
| 2024/04/16 | 1,295 | 1,364 | 1,254 | 1,285 | 768,400 |
| 2024/04/15 | 1,253 | 1,339 | 1,236 | 1,304 | 1,693,400 |
| 2024/04/12 | 1,301 | 1,314 | 1,216 | 1,224 | 563,300 |
| 2024/04/11 | 1,292 | 1,344 | 1,262 | 1,300 | 596,600 |
| 2024/04/10 | 1,420 | 1,429 | 1,320 | 1,322 | 1,080,700 |
| 2024/04/09 | 1,375 | 1,407 | 1,300 | 1,368 | 1,672,500 |
| 2024/04/08 | 1,362 | 1,417 | 1,323 | 1,350 | 2,206,900 |
| 2024/04/05 | 1,120 | 1,323 | 1,114 | 1,320 | 5,260,800 |
| 2024/04/04 | 1,130 | 1,210 | 1,124 | 1,135 | 2,177,400 |
| 2024/04/03 | 1,084 | 1,235 | 1,031 | 1,121 | 5,257,900 |
| 2024/04/02 | 1,069 | 1,090 | 1,005 | 1,012 | 889,700 |
| 2024/04/01 | 1,098 | 1,105 | 1,044 | 1,044 | 689,100 |
| 2024/03/29 | 1,118 | 1,178 | 1,096 | 1,112 | 1,253,100 |
| 2024/03/28 | 1,215 | 1,215 | 1,089 | 1,092 | 1,242,500 |
| 2024/03/27 | 1,160 | 1,294 | 1,118 | 1,186 | 3,262,700 |
| 2024/03/26 | 1,473 | 1,525 | 1,190 | 1,190 | 7,162,300 |
| 2024/03/25 | 1,190 | 1,290 | 1,137 | 1,233 | 16,741,500 |
| 2024/03/22 | 933 | 1,042 | 933 | 1,042 | 3,239,500 |
| 2024/03/21 | 784 | 931 | 765 | 892 | 2,883,100 |
| 2024/03/19 | 767 | 793 | 758 | 781 | 199,300 |
| 2024/03/18 | 786 | 791 | 760 | 776 | 359,800 |
| 2024/03/15 | 790 | 840 | 779 | 801 | 930,100 |
| 2024/03/14 | 850 | 851 | 773 | 779 | 1,698,200 |
| 2024/03/13 | 857 | 857 | 857 | 857 | 259,500 |
| 2024/03/12 | 693 | 708 | 677 | 707 | 126,300 |
| 2024/03/11 | 716 | 718 | 694 | 704 | 148,700 |
| 2024/03/08 | 712 | 727 | 689 | 715 | 195,700 |
| 2024/03/07 | 753 | 762 | 710 | 712 | 379,300 |
| 2024/03/06 | 689 | 762 | 680 | 743 | 640,200 |
| 2024/03/05 | 644 | 690 | 642 | 687 | 401,800 |
| 2024/03/04 | 635 | 645 | 628 | 634 | 113,700 |
| 2024/03/01 | 644 | 649 | 630 | 630 | 136,300 |
| 2024/02/29 | 648 | 652 | 637 | 646 | 112,200 |
| 2024/02/28 | 656 | 671 | 650 | 650 | 190,600 |
| 2024/02/27 | 670 | 695 | 661 | 666 | 325,800 |
| 2024/02/26 | 618 | 658 | 612 | 650 | 360,900 |
| 2024/02/22 | 623 | 629 | 607 | 618 | 247,400 |
| 2024/02/21 | 640 | 642 | 612 | 613 | 471,600 |
| 2024/02/20 | 657 | 657 | 615 | 615 | 465,300 |
| 2024/02/19 | 631 | 667 | 608 | 647 | 610,400 |
| 2024/02/16 | 586 | 650 | 585 | 622 | 1,775,500 |
| 2024/02/15 | 726 | 726 | 726 | 726 | 76,300 |
| 2024/02/14 | 903 | 903 | 876 | 876 | 270,800 |
| 2024/02/13 | 930 | 931 | 904 | 917 | 159,300 |
| 2024/02/09 | 894 | 925 | 893 | 916 | 129,200 |
| 2024/02/08 | 929 | 929 | 896 | 897 | 217,500 |
| 2024/02/07 | 902 | 930 | 895 | 922 | 126,800 |
| 2024/02/06 | 915 | 918 | 900 | 912 | 146,000 |
| 2024/02/05 | 925 | 940 | 907 | 920 | 178,600 |
| 2024/02/02 | 942 | 948 | 920 | 923 | 214,600 |
| 2024/02/01 | 950 | 970 | 933 | 947 | 232,000 |
| 2024/01/31 | 959 | 970 | 934 | 966 | 478,000 |
| 2024/01/30 | 925 | 1,013 | 920 | 969 | 1,281,200 |
| 2024/01/29 | 914 | 918 | 890 | 904 | 308,500 |
| 2024/01/26 | 876 | 898 | 867 | 880 | 138,300 |
| 2024/01/25 | 860 | 887 | 852 | 880 | 152,700 |
| 2024/01/24 | 853 | 864 | 846 | 857 | 91,100 |
| 2024/01/23 | 888 | 888 | 857 | 857 | 108,200 |
| 2024/01/22 | 860 | 888 | 855 | 885 | 115,900 |
| 2024/01/19 | 853 | 862 | 846 | 856 | 53,500 |
| 2024/01/18 | 835 | 854 | 835 | 848 | 77,500 |
| 2024/01/17 | 863 | 884 | 840 | 840 | 186,400 |
| 2024/01/16 | 873 | 886 | 864 | 864 | 70,100 |
| 2024/01/15 | 883 | 884 | 864 | 867 | 124,900 |
| 2024/01/12 | 879 | 893 | 872 | 887 | 90,800 |
| 2024/01/11 | 898 | 898 | 877 | 882 | 174,600 |
| 2024/01/10 | 905 | 908 | 894 | 895 | 99,300 |
| 2024/01/09 | 906 | 914 | 892 | 903 | 174,000 |
| 2024/01/05 | 915 | 920 | 884 | 884 | 169,800 |
| 2024/01/04 | 910 | 931 | 890 | 924 | 163,100 |