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

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
2020/12/30 861 861 842 848 2,500
2020/12/29 846 851 838 851 1,200
2020/12/28 831 846 823 846 4,000
2020/12/25 850 850 814 841 4,300
2020/12/24 824 837 803 837 1,700
2020/12/23 812 818 810 818 2,100
2020/12/22 835 835 811 811 5,600
2020/12/21 858 858 822 835 3,600
2020/12/18 836 862 831 845 5,100
2020/12/17 857 859 833 851 3,600
2020/12/16 815 860 805 857 15,700
2020/12/15 792 864 792 850 7,700
2020/12/14 802 802 791 793 8,300
2020/12/11 807 821 807 810 1,800
2020/12/10 810 813 799 799 5,300
2020/12/09 807 808 795 808 12,600
2020/12/08 819 829 801 807 26,200
2020/12/07 816 971 804 812 176,200
2020/12/04 827 837 821 821 2,200
2020/12/03 844 851 844 851 1,400
2020/12/02 815 844 813 844 1,100
2020/12/01 821 839 817 830 7,500
2020/11/30 817 834 815 821 3,200
2020/11/27 804 829 798 829 2,900
2020/11/26 790 804 790 796 4,300
2020/11/25 773 816 773 798 62,400
2020/11/24 791 830 791 792 12,300
2020/11/20 790 810 790 801 3,900
2020/11/19 804 804 790 790 3,100
2020/11/18 865 865 803 803 3,800
2020/11/17 811 851 811 850 7,400
2020/11/16 877 877 790 811 17,400
2020/11/13 806 839 770 817 12,000
2020/11/12 802 806 802 806 700
2020/11/11 781 810 757 802 11,100
2020/11/10 803 803 781 781 200
2020/11/09 795 812 795 811 500
2020/11/06 795 823 792 810 2,800
2020/11/05 770 795 760 780 2,900
2020/11/04 782 782 765 770 5,200
2020/11/02 780 780 750 765 6,100
2020/10/30 843 843 783 790 8,600
2020/10/29 808 844 808 828 800
2020/10/28 817 835 817 830 1,300
2020/10/27 818 818 805 817 6,800
2020/10/26 855 855 830 831 7,100
2020/10/23 877 877 855 855 3,900
2020/10/22 856 877 853 867 8,700
2020/10/21 876 885 865 877 2,900
2020/10/20 890 944 866 876 21,800
2020/10/19 932 932 884 910 18,300
2020/10/16 996 1,003 888 910 61,300
2020/10/15 1,248 1,337 1,039 1,054 290,500
2020/10/14 978 1,038 945 1,038 26,500
2020/10/13 864 888 864 888 1,800
2020/10/12 868 868 868 868 100
2020/10/09 883 883 883 883 100
2020/10/08 873 885 863 885 2,200
2020/10/07 872 881 872 881 800
2020/10/06 903 903 871 887 1,900
2020/10/05 906 906 894 894 900
2020/10/02 872 901 823 846 5,100
2020/09/30 900 900 866 887 3,000
2020/09/29 875 935 873 909 5,700
2020/09/28 861 875 850 875 1,600
2020/09/25 863 863 861 861 1,800
2020/09/24 845 846 815 845 2,100
2020/09/23 845 845 845 845 500
2020/09/17 848 848 816 830 4,100
2020/09/16 847 852 847 847 1,300
2020/09/15 853 856 851 851 500
2020/09/14 868 868 856 856 3,000
2020/09/11 850 860 850 860 1,700
2020/09/10 841 842 841 841 800
2020/09/09 840 841 821 841 3,600
2020/09/08 810 820 810 820 1,000
2020/09/07 800 800 798 798 1,400
2020/09/04 829 829 799 805 1,000
2020/09/03 840 840 814 814 2,800
2020/09/02 807 810 807 810 600
2020/09/01 847 848 803 806 4,300
2020/08/31 845 845 797 839 7,500
2020/08/28 781 820 781 820 7,000
2020/08/27 782 797 780 780 2,600
2020/08/26 782 782 762 767 1,800
2020/08/25 779 784 767 767 10,400
2020/08/24 747 764 735 764 2,100
2020/08/21 728 750 728 747 1,100
2020/08/20 735 740 730 732 1,500
2020/08/19 750 755 750 755 1,700
2020/08/18 748 757 736 740 3,100
2020/08/17 728 736 728 736 200
2020/08/14 724 751 721 751 3,100
2020/08/13 725 745 725 739 3,800
2020/08/12 716 729 715 716 1,400
2020/08/11 719 720 716 716 2,500
2020/08/07 725 734 725 734 300
2020/08/05 705 721 705 721 1,700
2020/08/04 731 745 708 720 2,200
2020/08/03 722 773 722 773 700
2020/07/31 776 776 741 741 1,200
2020/07/30 779 779 743 746 3,900
2020/07/28 770 787 760 770 3,200
2020/07/27 747 765 744 765 2,700
2020/07/22 785 785 755 755 3,300
2020/07/21 761 780 761 780 600
2020/07/20 762 783 761 773 3,300
2020/07/17 757 770 757 768 1,000
2020/07/16 771 772 757 757 600
2020/07/15 785 786 771 771 2,300
2020/07/14 772 772 751 772 2,000
2020/07/13 744 772 744 772 3,300
2020/07/10 765 765 743 751 1,900
2020/07/09 749 760 745 754 1,400
2020/07/08 772 779 770 779 1,000
2020/07/07 745 760 745 752 1,300
2020/07/06 732 770 732 760 1,400
2020/07/03 722 760 722 760 700
2020/07/02 746 746 731 731 2,500
2020/07/01 781 781 741 741 900
2020/06/30 789 789 780 789 1,600
2020/06/29 751 780 735 778 4,500
2020/06/26 780 800 775 777 4,200
2020/06/25 798 798 774 775 1,600
2020/06/24 767 790 765 790 8,500
2020/06/23 793 800 767 767 9,300
2020/06/22 777 794 763 787 7,600
2020/06/19 758 762 735 762 1,900
2020/06/18 764 764 735 760 2,000
2020/06/17 754 755 730 752 3,400
2020/06/16 741 750 733 743 2,500
2020/06/15 733 745 701 720 8,600
2020/06/12 713 747 713 747 15,900
2020/06/11 766 848 758 786 36,000
2020/06/10 764 768 754 758 3,300
2020/06/09 807 807 756 763 12,700
2020/06/08 798 822 768 777 24,500
2020/06/05 852 888 782 792 39,400
2020/06/04 739 807 738 807 25,800
2020/06/03 745 760 734 740 2,400
2020/06/02 733 762 733 739 5,300
2020/06/01 742 750 738 738 5,700
2020/05/29 750 750 729 741 6,500
2020/05/28 747 755 732 742 3,300
2020/05/27 746 759 730 755 5,900
2020/05/26 763 763 721 742 8,200
2020/05/25 778 778 722 722 9,500
2020/05/22 754 754 711 748 9,300
2020/05/21 737 753 724 739 7,400
2020/05/20 688 735 682 728 6,100
2020/05/19 690 718 690 713 6,300
2020/05/18 655 684 647 674 5,600
2020/05/15 677 700 666 667 10,800
2020/05/14 731 747 712 712 8,000
2020/05/13 744 759 744 746 3,600
2020/05/12 765 769 752 759 3,900
2020/05/11 753 782 747 765 15,700
2020/05/08 779 779 735 750 8,300
2020/05/07 777 777 745 761 14,900
2020/05/01 834 834 752 775 85,100
2020/04/30 973 973 889 901 21,700
2020/04/28 926 970 910 920 30,600
2020/04/27 869 881 828 881 26,600
2020/04/24 953 1,129 900 914 95,600
2020/04/23 878 998 850 998 54,700
2020/04/22 1,241 1,241 893 893 351,000
2020/04/21 941 941 941 941 1,600
2020/04/20 791 791 791 791 1,600
2020/04/17 691 691 691 691 5,600
2020/04/16 601 601 581 591 1,200
2020/04/15 599 610 597 605 5,300
2020/04/14 567 589 567 579 1,100
2020/04/13 568 568 568 568 200
2020/04/10 605 605 559 559 3,000
2020/04/09 610 610 570 570 4,800
2020/04/08 553 572 553 570 2,200
2020/04/07 542 559 542 553 4,300
2020/04/06 553 576 529 558 12,100
2020/04/03 556 565 551 558 9,300
2020/04/02 610 610 565 566 5,400
2020/04/01 672 672 581 619 20,200
2020/03/31 632 662 605 662 47,000
2020/03/30 592 592 551 562 7,700
2020/03/27 620 620 600 619 800
2020/03/26 631 635 631 635 500
2020/03/25 642 642 634 642 4,300
2020/03/24 613 613 596 612 900
2020/03/23 585 585 551 570 500
2020/03/19 600 600 534 594 1,700
2020/03/18 561 633 561 620 2,300
2020/03/17 530 571 530 571 2,300
2020/03/16 590 631 511 590 3,800
2020/03/13 531 560 525 550 5,700
2020/03/12 590 599 581 590 1,700
2020/03/11 616 623 616 617 1,800
2020/03/10 570 626 570 626 6,700
2020/03/09 666 666 630 630 8,800
2020/03/06 765 765 685 703 8,100
2020/03/05 779 784 763 763 2,900
2020/03/04 744 762 744 762 300
2020/03/03 782 800 782 786 2,400
2020/03/02 741 780 741 780 1,900
2020/02/28 800 800 755 771 8,100
2020/02/27 834 834 807 807 2,900
2020/02/26 827 857 807 834 6,300
2020/02/25 837 863 837 848 8,700
2020/02/21 931 945 900 912 14,600
2020/02/20 956 957 948 957 700
2020/02/19 979 979 947 950 6,300
2020/02/18 975 980 961 970 3,300
2020/02/17 1,002 1,002 970 982 5,600
2020/02/14 1,016 1,029 986 1,003 8,300
2020/02/13 1,034 1,075 1,033 1,075 2,800
2020/02/12 1,067 1,067 1,034 1,047 3,700
2020/02/10 1,037 1,093 1,036 1,057 1,400
2020/02/07 1,059 1,059 1,035 1,036 900
2020/02/06 1,115 1,115 1,026 1,064 1,800
2020/02/05 1,021 1,059 1,021 1,059 1,000
2020/02/04 1,019 1,056 1,019 1,045 1,500
2020/02/03 1,015 1,048 1,014 1,024 4,200
2020/01/31 1,090 1,090 1,045 1,060 5,000
2020/01/30 1,052 1,056 983 996 15,400
2020/01/29 1,107 1,107 1,030 1,058 5,500
2020/01/28 1,102 1,103 1,080 1,080 2,600
2020/01/27 1,151 1,155 1,080 1,112 11,900
2020/01/24 1,220 1,220 1,138 1,160 5,200
2020/01/23 1,163 1,188 1,155 1,174 4,500
2020/01/22 1,160 1,163 1,160 1,163 600
2020/01/21 1,160 1,163 1,160 1,160 600
2020/01/20 1,161 1,172 1,152 1,160 3,900
2020/01/17 1,154 1,162 1,147 1,148 900
2020/01/16 1,144 1,167 1,144 1,154 3,100
2020/01/15 1,145 1,145 1,132 1,132 2,300
2020/01/14 1,176 1,176 1,137 1,144 1,600
2020/01/10 1,192 1,199 1,170 1,176 3,700
2020/01/09 1,161 1,190 1,158 1,186 4,200
2020/01/08 1,183 1,183 1,108 1,161 5,000
2020/01/07 1,191 1,199 1,186 1,188 1,800
2020/01/06 1,200 1,200 1,171 1,191 4,700

このページの先頭へ