アクセスグループ・ホールディングス(7042)の株価時系列情報
アクセスグループ・ホールディングス(7042)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 913 | 938 | 913 | 927 | 2,400 |
| 2024/07/25 | 928 | 936 | 912 | 919 | 11,500 |
| 2024/07/24 | 926 | 934 | 920 | 928 | 3,500 |
| 2024/07/23 | 929 | 930 | 925 | 925 | 1,500 |
| 2024/07/22 | 925 | 927 | 925 | 927 | 1,100 |
| 2024/07/19 | 922 | 934 | 920 | 920 | 1,100 |
| 2024/07/18 | 918 | 939 | 916 | 921 | 2,300 |
| 2024/07/17 | 943 | 943 | 920 | 920 | 2,200 |
| 2024/07/16 | 929 | 942 | 925 | 932 | 5,400 |
| 2024/07/12 | 904 | 930 | 904 | 913 | 4,500 |
| 2024/07/11 | 920 | 920 | 909 | 912 | 5,200 |
| 2024/07/10 | 926 | 935 | 910 | 920 | 7,800 |
| 2024/07/09 | 937 | 937 | 920 | 925 | 4,200 |
| 2024/07/08 | 920 | 934 | 915 | 934 | 3,800 |
| 2024/07/05 | 914 | 917 | 909 | 910 | 3,300 |
| 2024/07/04 | 913 | 920 | 911 | 920 | 2,600 |
| 2024/07/03 | 923 | 923 | 910 | 913 | 3,200 |
| 2024/07/02 | 930 | 933 | 923 | 923 | 2,900 |
| 2024/07/01 | 923 | 934 | 921 | 933 | 10,100 |
| 2024/06/28 | 912 | 926 | 912 | 921 | 7,900 |
| 2024/06/27 | 899 | 915 | 891 | 912 | 4,600 |
| 2024/06/26 | 898 | 907 | 898 | 900 | 5,100 |
| 2024/06/25 | 898 | 898 | 885 | 893 | 7,200 |
| 2024/06/24 | 903 | 908 | 887 | 898 | 6,700 |
| 2024/06/21 | 906 | 910 | 901 | 902 | 2,900 |
| 2024/06/20 | 909 | 909 | 897 | 906 | 3,300 |
| 2024/06/19 | 922 | 922 | 914 | 914 | 5,800 |
| 2024/06/18 | 907 | 927 | 907 | 922 | 8,500 |
| 2024/06/17 | 900 | 909 | 900 | 905 | 4,900 |
| 2024/06/14 | 873 | 898 | 873 | 898 | 7,100 |
| 2024/06/13 | 911 | 917 | 870 | 874 | 10,800 |
| 2024/06/12 | 880 | 888 | 880 | 886 | 1,700 |
| 2024/06/11 | 878 | 880 | 877 | 880 | 3,500 |
| 2024/06/10 | 865 | 878 | 865 | 878 | 3,700 |
| 2024/06/07 | 857 | 864 | 850 | 859 | 10,000 |
| 2024/06/06 | 885 | 885 | 855 | 857 | 18,400 |
| 2024/06/05 | 895 | 907 | 883 | 883 | 7,300 |
| 2024/06/04 | 913 | 918 | 891 | 895 | 6,400 |
| 2024/06/03 | 879 | 915 | 877 | 915 | 15,600 |
| 2024/05/31 | 884 | 908 | 870 | 877 | 17,200 |
| 2024/05/30 | 874 | 883 | 865 | 883 | 11,100 |
| 2024/05/29 | 897 | 897 | 887 | 887 | 7,300 |
| 2024/05/28 | 896 | 899 | 887 | 887 | 6,100 |
| 2024/05/27 | 898 | 911 | 891 | 893 | 8,300 |
| 2024/05/24 | 910 | 929 | 895 | 897 | 24,200 |
| 2024/05/23 | 961 | 967 | 918 | 940 | 21,400 |
| 2024/05/22 | 938 | 947 | 927 | 946 | 19,600 |
| 2024/05/21 | 972 | 991 | 905 | 928 | 59,000 |
| 2024/05/20 | 960 | 998 | 929 | 970 | 98,900 |
| 2024/05/17 | 1,006 | 1,056 | 928 | 945 | 301,300 |
| 2024/05/16 | 976 | 976 | 976 | 976 | 17,100 |
| 2024/05/15 | 808 | 830 | 802 | 826 | 3,400 |
| 2024/05/14 | 815 | 815 | 810 | 815 | 1,800 |
| 2024/05/13 | 807 | 810 | 805 | 810 | 3,200 |
| 2024/05/10 | 802 | 815 | 802 | 813 | 3,600 |
| 2024/05/09 | 800 | 814 | 800 | 801 | 1,300 |
| 2024/05/08 | 815 | 815 | 805 | 805 | 1,400 |
| 2024/05/07 | 805 | 817 | 804 | 817 | 2,200 |
| 2024/05/02 | 801 | 807 | 797 | 807 | 1,200 |
| 2024/05/01 | 791 | 806 | 791 | 806 | 800 |
| 2024/04/26 | 797 | 806 | 788 | 804 | 2,400 |
| 2024/04/25 | 808 | 808 | 800 | 800 | 2,100 |
| 2024/04/24 | 802 | 810 | 799 | 810 | 3,500 |
| 2024/04/23 | 793 | 806 | 791 | 800 | 1,300 |
| 2024/04/22 | 787 | 802 | 780 | 802 | 1,400 |
| 2024/04/19 | 787 | 802 | 772 | 783 | 4,000 |
| 2024/04/18 | 790 | 804 | 785 | 794 | 2,400 |
| 2024/04/17 | 789 | 805 | 789 | 805 | 3,300 |
| 2024/04/16 | 806 | 806 | 789 | 789 | 15,700 |
| 2024/04/15 | 792 | 811 | 792 | 809 | 3,000 |
| 2024/04/12 | 800 | 809 | 800 | 800 | 2,700 |
| 2024/04/11 | 780 | 815 | 780 | 811 | 9,500 |
| 2024/04/10 | 782 | 790 | 782 | 782 | 3,800 |
| 2024/04/09 | 785 | 800 | 778 | 792 | 4,700 |
| 2024/04/08 | 800 | 800 | 782 | 784 | 5,100 |
| 2024/04/05 | 815 | 815 | 790 | 802 | 9,200 |
| 2024/04/04 | 817 | 824 | 815 | 816 | 2,300 |
| 2024/04/03 | 815 | 829 | 815 | 824 | 3,100 |
| 2024/04/02 | 815 | 820 | 815 | 815 | 4,400 |
| 2024/04/01 | 830 | 830 | 815 | 818 | 2,300 |
| 2024/03/29 | 834 | 838 | 820 | 830 | 4,600 |
| 2024/03/28 | 805 | 833 | 805 | 820 | 17,500 |
| 2024/03/27 | 864 | 880 | 864 | 880 | 5,200 |
| 2024/03/26 | 870 | 879 | 858 | 869 | 6,700 |
| 2024/03/25 | 865 | 887 | 865 | 870 | 4,400 |
| 2024/03/22 | 869 | 869 | 858 | 865 | 1,700 |
| 2024/03/21 | 842 | 869 | 839 | 869 | 2,100 |
| 2024/03/19 | 846 | 856 | 842 | 842 | 6,200 |
| 2024/03/18 | 820 | 837 | 807 | 835 | 8,400 |
| 2024/03/15 | 813 | 820 | 805 | 820 | 2,500 |
| 2024/03/14 | 820 | 820 | 800 | 819 | 4,500 |
| 2024/03/13 | 828 | 839 | 822 | 822 | 1,700 |
| 2024/03/12 | 814 | 829 | 814 | 828 | 2,400 |
| 2024/03/11 | 848 | 848 | 812 | 813 | 1,900 |
| 2024/03/08 | 839 | 841 | 823 | 837 | 5,100 |
| 2024/03/07 | 853 | 853 | 842 | 842 | 6,600 |
| 2024/03/06 | 859 | 860 | 845 | 860 | 3,400 |
| 2024/03/05 | 865 | 903 | 842 | 863 | 43,000 |
| 2024/03/04 | 850 | 868 | 841 | 868 | 3,900 |
| 2024/03/01 | 850 | 852 | 850 | 850 | 6,000 |
| 2024/02/29 | 827 | 866 | 827 | 859 | 13,400 |
| 2024/02/28 | 813 | 827 | 802 | 827 | 3,800 |
| 2024/02/27 | 808 | 815 | 800 | 810 | 5,400 |
| 2024/02/26 | 809 | 816 | 800 | 801 | 9,200 |
| 2024/02/22 | 809 | 815 | 802 | 809 | 6,100 |
| 2024/02/21 | 797 | 808 | 797 | 800 | 5,100 |
| 2024/02/20 | 778 | 797 | 778 | 795 | 5,200 |
| 2024/02/19 | 764 | 778 | 763 | 778 | 8,800 |
| 2024/02/16 | 784 | 790 | 767 | 771 | 14,100 |
| 2024/02/15 | 824 | 824 | 760 | 779 | 28,600 |
| 2024/02/14 | 864 | 867 | 841 | 850 | 16,800 |
| 2024/02/13 | 906 | 907 | 859 | 868 | 18,900 |
| 2024/02/09 | 904 | 911 | 904 | 906 | 3,800 |
| 2024/02/08 | 923 | 923 | 908 | 910 | 6,700 |
| 2024/02/07 | 941 | 941 | 925 | 926 | 7,000 |
| 2024/02/06 | 940 | 947 | 938 | 940 | 3,800 |
| 2024/02/05 | 936 | 956 | 936 | 945 | 12,000 |
| 2024/02/02 | 948 | 953 | 936 | 936 | 6,600 |
| 2024/02/01 | 920 | 956 | 920 | 945 | 9,600 |
| 2024/01/31 | 965 | 970 | 921 | 927 | 21,500 |
| 2024/01/30 | 891 | 989 | 884 | 959 | 100,300 |
| 2024/01/29 | 910 | 918 | 875 | 898 | 32,800 |
| 2024/01/26 | 937 | 1,053 | 895 | 895 | 281,800 |
| 2024/01/25 | 909 | 917 | 897 | 907 | 13,500 |
| 2024/01/24 | 886 | 913 | 885 | 905 | 14,700 |
| 2024/01/23 | 886 | 895 | 885 | 886 | 1,700 |
| 2024/01/22 | 888 | 897 | 881 | 892 | 5,600 |
| 2024/01/19 | 884 | 894 | 884 | 889 | 2,600 |
| 2024/01/18 | 874 | 882 | 874 | 882 | 2,400 |
| 2024/01/17 | 876 | 888 | 876 | 876 | 3,400 |
| 2024/01/16 | 887 | 888 | 874 | 876 | 4,100 |
| 2024/01/15 | 878 | 894 | 875 | 887 | 8,600 |
| 2024/01/12 | 878 | 882 | 878 | 878 | 4,700 |
| 2024/01/11 | 876 | 878 | 844 | 878 | 6,000 |
| 2024/01/10 | 881 | 885 | 876 | 882 | 6,200 |
| 2024/01/09 | 878 | 894 | 871 | 872 | 8,400 |
| 2024/01/05 | 851 | 863 | 851 | 861 | 1,400 |
| 2024/01/04 | 826 | 875 | 824 | 851 | 14,300 |
| 2023/12/29 | 820 | 845 | 820 | 841 | 2,900 |
| 2023/12/28 | 815 | 829 | 815 | 817 | 7,100 |
| 2023/12/27 | 802 | 849 | 802 | 813 | 24,600 |
| 2023/12/26 | 810 | 817 | 790 | 800 | 19,600 |
| 2023/12/25 | 825 | 838 | 801 | 801 | 32,300 |
| 2023/12/22 | 846 | 849 | 823 | 823 | 11,500 |
| 2023/12/21 | 844 | 852 | 836 | 844 | 9,700 |
| 2023/12/20 | 842 | 857 | 842 | 848 | 12,900 |
| 2023/12/19 | 849 | 858 | 842 | 842 | 4,800 |
| 2023/12/18 | 855 | 869 | 843 | 849 | 5,200 |
| 2023/12/15 | 861 | 872 | 852 | 861 | 6,800 |
| 2023/12/14 | 853 | 869 | 853 | 865 | 6,000 |
| 2023/12/13 | 838 | 865 | 838 | 851 | 11,500 |
| 2023/12/12 | 864 | 869 | 845 | 845 | 7,600 |
| 2023/12/11 | 850 | 873 | 850 | 857 | 9,600 |
| 2023/12/08 | 844 | 852 | 835 | 847 | 14,100 |
| 2023/12/07 | 866 | 873 | 850 | 853 | 9,600 |
| 2023/12/06 | 850 | 879 | 850 | 869 | 11,900 |
| 2023/12/05 | 859 | 866 | 852 | 852 | 12,500 |
| 2023/12/04 | 868 | 869 | 857 | 860 | 8,300 |
| 2023/12/01 | 882 | 885 | 860 | 870 | 15,700 |
| 2023/11/30 | 902 | 903 | 874 | 882 | 10,100 |
| 2023/11/29 | 909 | 914 | 894 | 894 | 7,200 |
| 2023/11/28 | 917 | 936 | 910 | 914 | 6,800 |
| 2023/11/27 | 903 | 937 | 890 | 916 | 12,400 |
| 2023/11/24 | 924 | 928 | 893 | 903 | 12,300 |
| 2023/11/22 | 920 | 935 | 920 | 923 | 2,800 |
| 2023/11/21 | 925 | 936 | 920 | 923 | 7,600 |
| 2023/11/20 | 903 | 943 | 903 | 925 | 12,400 |
| 2023/11/17 | 903 | 917 | 898 | 905 | 5,800 |
| 2023/11/16 | 910 | 915 | 880 | 909 | 3,800 |
| 2023/11/15 | 873 | 920 | 851 | 920 | 37,000 |
| 2023/11/14 | 932 | 940 | 888 | 891 | 35,700 |
| 2023/11/13 | 904 | 946 | 904 | 923 | 21,200 |
| 2023/11/10 | 904 | 911 | 895 | 903 | 5,600 |
| 2023/11/09 | 908 | 916 | 884 | 907 | 8,700 |
| 2023/11/08 | 923 | 925 | 912 | 913 | 9,800 |
| 2023/11/07 | 922 | 933 | 909 | 923 | 9,200 |
| 2023/11/06 | 915 | 925 | 900 | 925 | 16,500 |
| 2023/11/02 | 879 | 903 | 879 | 900 | 11,900 |
| 2023/11/01 | 886 | 886 | 867 | 881 | 10,900 |
| 2023/10/31 | 890 | 894 | 865 | 883 | 20,000 |
| 2023/10/30 | 885 | 921 | 883 | 891 | 21,100 |
| 2023/10/27 | 879 | 892 | 878 | 885 | 10,100 |
| 2023/10/26 | 875 | 888 | 869 | 878 | 10,500 |
| 2023/10/25 | 860 | 896 | 860 | 881 | 18,300 |
| 2023/10/24 | 832 | 881 | 819 | 858 | 29,700 |
| 2023/10/23 | 874 | 877 | 823 | 830 | 65,000 |
| 2023/10/20 | 886 | 899 | 870 | 877 | 49,600 |
| 2023/10/19 | 918 | 924 | 888 | 891 | 48,900 |
| 2023/10/18 | 916 | 936 | 908 | 911 | 45,100 |
| 2023/10/17 | 938 | 946 | 924 | 924 | 19,700 |
| 2023/10/16 | 930 | 960 | 921 | 923 | 55,200 |
| 2023/10/13 | 1,025 | 1,025 | 926 | 945 | 189,400 |
| 2023/10/12 | 1,049 | 1,063 | 1,010 | 1,025 | 139,200 |
| 2023/10/11 | 1,046 | 1,095 | 1,031 | 1,051 | 293,600 |
| 2023/10/10 | 1,025 | 1,090 | 995 | 1,046 | 966,100 |
| 2023/10/06 | 1,235 | 1,235 | 1,235 | 1,235 | 6,200 |
| 2023/10/05 | 1,721 | 1,721 | 1,675 | 1,675 | 143,300 |
| 2023/10/04 | 1,150 | 1,421 | 1,050 | 1,421 | 1,301,600 |
| 2023/10/03 | 1,031 | 1,121 | 1,007 | 1,121 | 125,300 |
| 2023/10/02 | 970 | 986 | 967 | 971 | 5,400 |