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 |
|---|---|---|---|---|---|
| 2025/07/31 | 587 | 596 | 572 | 596 | 12,400 |
| 2025/07/30 | 575 | 587 | 564 | 587 | 7,200 |
| 2025/07/29 | 575 | 577 | 555 | 577 | 3,400 |
| 2025/07/28 | 590 | 590 | 581 | 582 | 2,700 |
| 2025/07/25 | 596 | 596 | 581 | 591 | 11,000 |
| 2025/07/24 | 568 | 583 | 568 | 583 | 11,800 |
| 2025/07/23 | 572 | 578 | 531 | 578 | 23,600 |
| 2025/07/22 | 563 | 575 | 563 | 572 | 5,700 |
| 2025/07/18 | 569 | 569 | 550 | 563 | 4,300 |
| 2025/07/17 | 571 | 575 | 550 | 575 | 14,200 |
| 2025/07/16 | 545 | 575 | 545 | 573 | 10,600 |
| 2025/07/15 | 567 | 567 | 538 | 543 | 7,300 |
| 2025/07/14 | 581 | 581 | 561 | 567 | 11,100 |
| 2025/07/11 | 542 | 568 | 540 | 568 | 18,300 |
| 2025/07/10 | 535 | 535 | 531 | 531 | 700 |
| 2025/07/09 | 542 | 542 | 528 | 540 | 4,100 |
| 2025/07/08 | 543 | 543 | 530 | 536 | 2,300 |
| 2025/07/07 | 529 | 539 | 529 | 539 | 4,500 |
| 2025/07/04 | 533 | 533 | 518 | 528 | 5,100 |
| 2025/07/03 | 517 | 533 | 517 | 523 | 1,900 |
| 2025/07/02 | 518 | 524 | 517 | 517 | 800 |
| 2025/07/01 | 523 | 524 | 518 | 519 | 3,100 |
| 2025/06/30 | 532 | 532 | 526 | 526 | 8,200 |
| 2025/06/27 | 540 | 540 | 534 | 539 | 900 |
| 2025/06/26 | 539 | 539 | 531 | 537 | 5,200 |
| 2025/06/25 | 531 | 531 | 521 | 531 | 3,900 |
| 2025/06/24 | 524 | 530 | 514 | 530 | 8,900 |
| 2025/06/23 | 519 | 525 | 519 | 524 | 6,100 |
| 2025/06/20 | 512 | 519 | 512 | 519 | 500 |
| 2025/06/19 | 509 | 513 | 509 | 511 | 2,300 |
| 2025/06/18 | 508 | 520 | 508 | 514 | 5,200 |
| 2025/06/17 | 518 | 519 | 515 | 516 | 1,300 |
| 2025/06/16 | 507 | 517 | 507 | 512 | 3,500 |
| 2025/06/13 | 511 | 511 | 506 | 506 | 1,900 |
| 2025/06/12 | 511 | 520 | 510 | 520 | 1,600 |
| 2025/06/11 | 512 | 517 | 508 | 517 | 8,600 |
| 2025/06/10 | 520 | 525 | 511 | 520 | 1,500 |
| 2025/06/09 | 517 | 528 | 510 | 510 | 4,800 |
| 2025/06/06 | 517 | 517 | 517 | 517 | 100 |
| 2025/06/05 | 508 | 522 | 508 | 522 | 4,400 |
| 2025/06/04 | 520 | 525 | 511 | 514 | 3,900 |
| 2025/06/03 | 520 | 523 | 518 | 520 | 3,100 |
| 2025/06/02 | 530 | 530 | 521 | 525 | 4,700 |
| 2025/05/30 | 530 | 530 | 529 | 529 | 900 |
| 2025/05/29 | 535 | 536 | 522 | 528 | 7,600 |
| 2025/05/28 | 527 | 532 | 521 | 532 | 4,000 |
| 2025/05/27 | 520 | 527 | 520 | 527 | 3,000 |
| 2025/05/26 | 518 | 520 | 511 | 520 | 3,900 |
| 2025/05/23 | 511 | 518 | 510 | 518 | 6,700 |
| 2025/05/22 | 504 | 512 | 498 | 506 | 7,800 |
| 2025/05/21 | 501 | 509 | 501 | 504 | 13,600 |
| 2025/05/20 | 518 | 524 | 493 | 493 | 15,900 |
| 2025/05/19 | 517 | 531 | 517 | 518 | 10,700 |
| 2025/05/16 | 517 | 534 | 515 | 530 | 30,000 |
| 2025/05/15 | 530 | 534 | 525 | 534 | 4,800 |
| 2025/05/14 | 527 | 533 | 523 | 523 | 3,600 |
| 2025/05/13 | 520 | 532 | 511 | 526 | 15,800 |
| 2025/05/12 | 521 | 530 | 517 | 519 | 6,200 |
| 2025/05/09 | 514 | 521 | 514 | 520 | 2,800 |
| 2025/05/08 | 522 | 524 | 514 | 517 | 7,200 |
| 2025/05/07 | 514 | 523 | 510 | 522 | 5,800 |
| 2025/05/02 | 516 | 521 | 511 | 512 | 6,100 |
| 2025/05/01 | 510 | 520 | 510 | 520 | 21,800 |
| 2025/04/30 | 517 | 520 | 511 | 520 | 6,100 |
| 2025/04/28 | 511 | 518 | 509 | 514 | 12,700 |
| 2025/04/25 | 535 | 535 | 518 | 519 | 14,300 |
| 2025/04/24 | 540 | 541 | 526 | 528 | 11,500 |
| 2025/04/23 | 572 | 580 | 518 | 530 | 106,000 |
| 2025/04/22 | 507 | 606 | 500 | 592 | 245,400 |
| 2025/04/21 | 506 | 510 | 506 | 506 | 2,900 |
| 2025/04/18 | 499 | 517 | 499 | 509 | 17,000 |
| 2025/04/17 | 475 | 499 | 475 | 498 | 10,100 |
| 2025/04/16 | 480 | 482 | 474 | 474 | 10,300 |
| 2025/04/15 | 472 | 477 | 471 | 477 | 9,200 |
| 2025/04/14 | 476 | 478 | 466 | 466 | 5,100 |
| 2025/04/11 | 444 | 468 | 444 | 468 | 8,800 |
| 2025/04/10 | 461 | 473 | 456 | 456 | 7,800 |
| 2025/04/09 | 431 | 440 | 425 | 431 | 16,300 |
| 2025/04/08 | 447 | 460 | 443 | 453 | 14,900 |
| 2025/04/07 | 420 | 447 | 418 | 422 | 29,100 |
| 2025/04/04 | 501 | 502 | 451 | 475 | 55,900 |
| 2025/04/03 | 500 | 516 | 500 | 514 | 15,600 |
| 2025/04/02 | 518 | 529 | 510 | 526 | 11,400 |
| 2025/04/01 | 526 | 526 | 506 | 508 | 17,600 |
| 2025/03/31 | 524 | 530 | 511 | 526 | 23,600 |
| 2025/03/28 | 523 | 553 | 523 | 539 | 28,600 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 1,185 | 1,188 | 1,155 | 1,155 | 16,300 |
| 2025/03/26 | 1,177 | 1,187 | 1,166 | 1,170 | 8,500 |
| 2025/03/25 | 1,172 | 1,184 | 1,167 | 1,177 | 9,400 |
| 2025/03/24 | 1,170 | 1,230 | 1,167 | 1,187 | 19,400 |
| 2025/03/21 | 1,134 | 1,209 | 1,119 | 1,200 | 35,200 |
| 2025/03/19 | 1,033 | 1,158 | 1,033 | 1,135 | 39,500 |
| 2025/03/18 | 1,029 | 1,034 | 1,022 | 1,032 | 16,800 |
| 2025/03/17 | 1,029 | 1,048 | 1,001 | 1,027 | 90,400 |
| 2025/03/14 | 933 | 944 | 933 | 940 | 1,400 |
| 2025/03/13 | 933 | 949 | 931 | 933 | 3,000 |
| 2025/03/12 | 930 | 934 | 928 | 928 | 1,100 |
| 2025/03/11 | 929 | 934 | 922 | 930 | 4,600 |
| 2025/03/10 | 945 | 945 | 929 | 929 | 2,600 |
| 2025/03/07 | 920 | 930 | 920 | 930 | 1,000 |
| 2025/03/06 | 939 | 939 | 928 | 928 | 3,600 |
| 2025/03/05 | 931 | 939 | 922 | 935 | 3,700 |
| 2025/03/04 | 939 | 941 | 930 | 931 | 1,900 |
| 2025/03/03 | 930 | 943 | 930 | 940 | 2,600 |
| 2025/02/28 | 921 | 927 | 921 | 922 | 2,500 |
| 2025/02/27 | 934 | 959 | 919 | 920 | 6,700 |
| 2025/02/26 | 913 | 988 | 913 | 919 | 51,200 |
| 2025/02/25 | 913 | 913 | 903 | 913 | 13,600 |
| 2025/02/21 | 942 | 942 | 916 | 927 | 10,000 |
| 2025/02/20 | 948 | 955 | 942 | 942 | 3,800 |
| 2025/02/19 | 975 | 975 | 947 | 948 | 6,900 |
| 2025/02/18 | 973 | 979 | 948 | 968 | 10,800 |
| 2025/02/17 | 982 | 990 | 962 | 980 | 11,700 |
| 2025/02/14 | 982 | 993 | 974 | 982 | 7,800 |
| 2025/02/13 | 977 | 987 | 961 | 977 | 6,300 |
| 2025/02/12 | 991 | 991 | 979 | 979 | 4,500 |
| 2025/02/10 | 996 | 996 | 974 | 981 | 8,900 |
| 2025/02/07 | 1,015 | 1,015 | 987 | 995 | 20,400 |
| 2025/02/06 | 1,016 | 1,049 | 999 | 1,017 | 48,100 |
| 2025/02/05 | 1,001 | 1,019 | 981 | 1,014 | 24,100 |
| 2025/02/04 | 1,001 | 1,035 | 974 | 1,011 | 52,900 |
| 2025/02/03 | 980 | 1,032 | 964 | 975 | 134,800 |
| 2025/01/31 | 955 | 957 | 954 | 954 | 900 |
| 2025/01/30 | 953 | 967 | 952 | 958 | 1,500 |
| 2025/01/29 | 958 | 959 | 952 | 953 | 3,300 |
| 2025/01/28 | 959 | 967 | 956 | 957 | 1,200 |
| 2025/01/27 | 957 | 968 | 953 | 968 | 600 |
| 2025/01/24 | 947 | 966 | 947 | 950 | 1,800 |
| 2025/01/23 | 950 | 952 | 950 | 950 | 1,600 |
| 2025/01/22 | 957 | 965 | 950 | 964 | 2,300 |
| 2025/01/21 | 940 | 957 | 940 | 947 | 2,400 |
| 2025/01/20 | 942 | 942 | 931 | 940 | 2,000 |
| 2025/01/17 | 927 | 937 | 927 | 937 | 400 |
| 2025/01/16 | 934 | 936 | 929 | 936 | 1,800 |
| 2025/01/15 | 941 | 946 | 929 | 929 | 4,200 |
| 2025/01/14 | 950 | 953 | 946 | 953 | 2,600 |
| 2025/01/10 | 963 | 966 | 951 | 963 | 1,500 |
| 2025/01/09 | 957 | 964 | 956 | 963 | 1,800 |
| 2025/01/08 | 950 | 955 | 942 | 950 | 3,300 |
| 2025/01/07 | 947 | 955 | 939 | 939 | 3,800 |
| 2025/01/06 | 956 | 958 | 937 | 949 | 3,200 |
| 2024/12/30 | 920 | 948 | 920 | 945 | 6,900 |
| 2024/12/27 | 912 | 915 | 912 | 915 | 5,400 |
| 2024/12/26 | 936 | 936 | 911 | 911 | 12,000 |
| 2024/12/25 | 947 | 947 | 936 | 936 | 3,300 |
| 2024/12/24 | 945 | 945 | 936 | 938 | 3,500 |
| 2024/12/23 | 925 | 963 | 925 | 945 | 11,800 |
| 2024/12/20 | 915 | 915 | 911 | 914 | 1,400 |
| 2024/12/19 | 912 | 912 | 908 | 908 | 900 |
| 2024/12/18 | 918 | 918 | 905 | 915 | 1,900 |
| 2024/12/17 | 915 | 915 | 905 | 905 | 1,200 |
| 2024/12/16 | 915 | 917 | 910 | 910 | 1,800 |
| 2024/12/13 | 914 | 914 | 914 | 914 | 300 |
| 2024/12/12 | 922 | 922 | 913 | 914 | 900 |
| 2024/12/11 | 922 | 922 | 922 | 922 | 200 |
| 2024/12/10 | 919 | 922 | 915 | 922 | 3,200 |
| 2024/12/09 | 926 | 926 | 918 | 921 | 2,800 |
| 2024/12/06 | 927 | 927 | 926 | 926 | 1,500 |
| 2024/12/05 | 926 | 926 | 926 | 926 | 600 |
| 2024/12/04 | 920 | 929 | 915 | 918 | 5,500 |
| 2024/12/03 | 922 | 930 | 920 | 921 | 3,100 |
| 2024/12/02 | 923 | 923 | 910 | 919 | 1,000 |
| 2024/11/29 | 931 | 933 | 910 | 910 | 3,000 |
| 2024/11/28 | 899 | 929 | 898 | 929 | 10,700 |
| 2024/11/27 | 908 | 908 | 899 | 899 | 3,500 |
| 2024/11/26 | 888 | 908 | 888 | 908 | 3,700 |
| 2024/11/25 | 897 | 897 | 880 | 888 | 3,400 |
| 2024/11/22 | 873 | 892 | 870 | 892 | 2,900 |
| 2024/11/21 | 858 | 873 | 858 | 873 | 2,000 |
| 2024/11/20 | 858 | 858 | 856 | 856 | 500 |
| 2024/11/19 | 864 | 864 | 862 | 862 | 400 |
| 2024/11/18 | 865 | 869 | 860 | 862 | 3,300 |
| 2024/11/15 | 883 | 883 | 852 | 852 | 10,200 |
| 2024/11/14 | 894 | 912 | 875 | 875 | 7,900 |
| 2024/11/13 | 900 | 910 | 886 | 893 | 4,000 |
| 2024/11/12 | 880 | 900 | 878 | 900 | 7,500 |
| 2024/11/11 | 884 | 887 | 871 | 878 | 3,000 |
| 2024/11/08 | 890 | 890 | 870 | 870 | 400 |
| 2024/11/07 | 870 | 888 | 864 | 875 | 2,400 |
| 2024/11/06 | 871 | 891 | 867 | 870 | 4,500 |
| 2024/11/05 | 870 | 876 | 863 | 865 | 2,700 |
| 2024/11/01 | 878 | 899 | 870 | 870 | 3,300 |
| 2024/10/31 | 888 | 910 | 866 | 880 | 17,500 |
| 2024/10/30 | 861 | 888 | 861 | 888 | 2,000 |
| 2024/10/29 | 878 | 878 | 857 | 857 | 1,300 |
| 2024/10/28 | 862 | 876 | 861 | 876 | 2,200 |
| 2024/10/25 | 887 | 887 | 857 | 862 | 1,700 |
| 2024/10/24 | 859 | 881 | 859 | 881 | 2,100 |
| 2024/10/23 | 860 | 870 | 859 | 859 | 4,600 |
| 2024/10/22 | 870 | 870 | 849 | 862 | 5,700 |
| 2024/10/21 | 870 | 873 | 867 | 871 | 3,400 |
| 2024/10/18 | 867 | 877 | 867 | 871 | 2,700 |
| 2024/10/17 | 865 | 866 | 864 | 866 | 1,400 |
| 2024/10/16 | 862 | 880 | 862 | 879 | 1,100 |
| 2024/10/15 | 866 | 866 | 859 | 860 | 1,900 |
| 2024/10/11 | 870 | 870 | 866 | 866 | 1,600 |
| 2024/10/10 | 868 | 874 | 850 | 874 | 3,300 |
| 2024/10/09 | 873 | 880 | 851 | 873 | 2,300 |
| 2024/10/08 | 893 | 893 | 870 | 870 | 9,200 |
| 2024/10/07 | 891 | 898 | 891 | 898 | 2,400 |