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
2026/03/27 1,495 1,570 1,467 1,538 899,700
2026/03/26 1,551 1,605 1,491 1,495 1,118,600
2026/03/25 1,462 1,603 1,461 1,542 2,169,200
2026/03/24 1,556 1,565 1,364 1,447 1,902,600
2026/03/23 1,500 1,502 1,387 1,396 1,193,900
2026/03/19 1,602 1,643 1,540 1,542 886,900
2026/03/18 1,640 1,694 1,603 1,645 949,300
2026/03/17 1,722 1,785 1,625 1,645 1,746,400
2026/03/16 1,768 1,841 1,697 1,703 1,586,300
2026/03/13 1,668 1,835 1,646 1,773 2,027,600
2026/03/12 1,720 1,755 1,640 1,668 1,663,100
2026/03/11 1,634 1,733 1,617 1,668 2,290,300
2026/03/10 1,507 1,602 1,445 1,600 2,250,600
2026/03/09 1,421 1,514 1,395 1,493 1,557,000
2026/03/06 1,412 1,505 1,411 1,505 1,268,200
2026/03/05 1,399 1,457 1,365 1,413 984,700
2026/03/04 1,355 1,452 1,303 1,347 1,525,800
2026/03/03 1,517 1,544 1,412 1,415 1,496,400
2026/03/02 1,480 1,597 1,456 1,512 3,798,400
2026/02/27 1,262 1,450 1,251 1,450 2,159,100
2026/02/26 1,289 1,316 1,241 1,249 733,500
2026/02/25 1,235 1,313 1,232 1,289 654,000
2026/02/24 1,300 1,320 1,220 1,252 862,100
2026/02/20 1,261 1,293 1,225 1,282 612,600
2026/02/19 1,205 1,277 1,183 1,271 964,700
2026/02/18 1,151 1,241 1,150 1,234 997,100
2026/02/17 1,180 1,180 1,140 1,146 403,900
2026/02/16 1,141 1,180 1,125 1,172 821,900
2026/02/13 1,143 1,151 1,101 1,113 448,200
2026/02/12 1,168 1,173 1,142 1,162 601,700
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

このページの先頭へ