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
2021/12/30 790 792 785 785 1,500
2021/12/29 814 814 791 797 3,400
2021/12/28 804 810 799 799 5,100
2021/12/27 793 805 791 805 4,400
2021/12/24 794 806 785 799 11,100
2021/12/23 816 816 770 803 40,900
2021/12/22 839 884 788 807 112,700
2021/12/21 776 785 774 784 1,400
2021/12/20 785 801 773 775 4,600
2021/12/17 786 788 783 785 2,500
2021/12/16 792 797 787 797 1,600
2021/12/15 786 810 785 796 7,100
2021/12/14 781 802 771 792 9,500
2021/12/13 791 805 787 787 10,500
2021/12/10 819 820 801 804 3,900
2021/12/09 830 830 815 815 2,300
2021/12/08 813 834 813 834 3,900
2021/12/07 800 826 800 813 6,700
2021/12/06 794 815 794 815 2,000
2021/12/03 788 803 783 790 5,300
2021/12/02 802 804 787 788 19,200
2021/12/01 812 817 811 813 8,700
2021/11/30 822 840 809 809 26,300
2021/11/29 855 869 817 827 61,200
2021/11/26 942 953 884 908 95,500
2021/11/25 1,081 1,188 940 972 327,700
2021/11/24 1,450 1,470 1,064 1,096 587,000
2021/11/22 1,315 1,315 1,315 1,315 22,600
2021/11/19 1,015 1,015 1,015 1,015 4,400
2021/11/18 814 969 800 865 84,200
2021/11/17 799 834 789 819 7,300
2021/11/16 785 800 785 800 5,800
2021/11/15 822 822 775 787 15,200
2021/11/12 830 833 827 827 300
2021/11/11 842 842 830 830 200
2021/11/10 828 828 827 827 1,600
2021/11/09 825 843 825 843 700
2021/11/08 844 844 831 831 200
2021/11/05 826 844 826 834 1,900
2021/11/04 825 830 825 825 800
2021/11/02 835 835 830 830 2,100
2021/11/01 846 846 825 829 5,000
2021/10/29 847 850 845 849 2,200
2021/10/28 848 850 845 850 800
2021/10/27 856 860 848 855 1,900
2021/10/26 867 867 856 856 600
2021/10/25 879 879 861 870 2,600
2021/10/22 874 889 860 889 1,600
2021/10/21 862 864 846 864 1,500
2021/10/20 870 870 865 865 600
2021/10/19 869 872 869 870 300
2021/10/18 885 885 873 873 400
2021/10/15 872 886 861 886 2,100
2021/10/14 870 887 870 887 1,600
2021/10/13 871 880 870 870 6,100
2021/10/12 908 908 859 869 32,900
2021/10/11 908 908 908 908 100
2021/10/08 900 900 899 899 500
2021/10/07 895 899 889 899 800
2021/10/06 893 901 884 885 4,500
2021/10/05 897 911 888 911 1,900
2021/10/04 927 927 901 923 2,500
2021/10/01 927 927 927 927 1,000
2021/09/30 896 916 895 916 800
2021/09/29 891 911 891 911 600
2021/09/28 919 920 919 920 200
2021/09/27 918 920 906 919 5,700
2021/09/24 916 917 883 910 2,100
2021/09/22 892 915 892 915 1,700
2021/09/21 877 890 869 890 3,400
2021/09/17 901 901 888 900 1,500
2021/09/16 905 905 889 899 2,700
2021/09/15 907 911 893 911 1,000
2021/09/14 916 916 910 910 500
2021/09/13 915 915 915 915 1,800
2021/09/10 927 927 917 917 1,900
2021/09/09 929 929 920 920 600
2021/09/08 922 922 919 920 600
2021/09/07 931 931 931 931 400
2021/09/06 926 948 917 931 8,000
2021/09/03 928 928 906 928 2,400
2021/09/02 915 930 910 930 7,200
2021/09/01 931 932 901 920 7,600
2021/08/31 917 917 900 901 700
2021/08/30 904 922 891 920 5,900
2021/08/27 890 905 889 904 1,400
2021/08/26 903 903 890 890 300
2021/08/25 875 916 875 910 6,000
2021/08/24 852 871 852 871 1,500
2021/08/23 850 867 842 867 3,100
2021/08/20 867 876 846 846 5,400
2021/08/19 874 880 861 861 5,300
2021/08/18 833 887 825 887 4,300
2021/08/17 836 861 833 833 3,300
2021/08/16 862 883 823 841 27,100
2021/08/13 909 920 894 920 3,300
2021/08/12 893 896 875 894 2,900
2021/08/11 885 915 885 892 2,400
2021/08/10 897 897 889 892 2,800
2021/08/06 882 912 882 912 1,900
2021/08/05 915 915 885 895 2,600
2021/08/04 919 949 900 900 11,100
2021/08/03 891 991 891 921 16,800
2021/08/02 892 911 892 892 1,700
2021/07/30 903 914 895 895 4,000
2021/07/29 917 918 906 906 1,200
2021/07/28 924 924 902 902 1,300
2021/07/27 899 924 898 924 3,000
2021/07/26 911 926 895 899 4,800
2021/07/21 922 933 906 910 5,300
2021/07/20 911 930 910 920 2,300
2021/07/19 916 926 908 922 2,700
2021/07/16 926 926 916 920 1,000
2021/07/15 937 967 918 926 6,200
2021/07/14 933 949 933 937 2,700
2021/07/13 952 979 933 933 4,200
2021/07/12 979 981 951 957 11,700
2021/07/09 922 934 916 934 9,900
2021/07/08 934 940 927 927 8,200
2021/07/07 945 955 936 940 11,700
2021/07/06 980 986 951 955 6,900
2021/07/05 966 971 945 950 14,700
2021/07/02 970 978 961 976 15,100
2021/07/01 984 984 969 973 3,200
2021/06/30 990 995 969 969 24,600
2021/06/29 1,063 1,147 992 992 177,000
2021/06/28 992 1,016 992 1,005 13,800
2021/06/25 991 1,034 983 1,034 15,000
2021/06/24 1,025 1,025 988 1,004 24,900
2021/06/23 1,051 1,085 1,035 1,055 46,200
2021/06/22 1,035 1,067 1,022 1,065 29,100
2021/06/21 1,006 1,064 1,000 1,060 59,800
2021/06/18 1,107 1,107 1,046 1,048 34,700
2021/06/17 1,120 1,120 1,080 1,086 22,100
2021/06/16 1,142 1,152 1,122 1,145 16,000
2021/06/15 1,180 1,180 1,121 1,150 33,700
2021/06/14 1,214 1,214 1,161 1,161 27,100
2021/06/11 1,294 1,320 1,161 1,187 144,900
2021/06/10 1,256 1,298 1,227 1,268 100,800
2021/06/09 1,338 1,359 1,262 1,281 201,400
2021/06/08 1,405 1,515 1,358 1,385 305,000
2021/06/07 1,655 1,659 1,375 1,459 530,900
2021/06/04 1,737 1,910 1,576 1,616 2,259,600
2021/06/03 1,282 1,600 1,163 1,537 2,525,300
2021/06/02 1,132 1,132 1,132 1,132 14,400
2021/06/01 982 982 982 982 16,100
2021/05/31 837 837 832 832 1,800
2021/05/28 818 864 802 843 8,300
2021/05/27 807 809 807 808 1,400
2021/05/26 816 816 816 816 300
2021/05/25 824 824 801 812 3,600
2021/05/24 818 822 810 819 1,100
2021/05/21 813 823 800 823 1,200
2021/05/18 800 815 800 811 500
2021/05/17 810 810 795 795 2,500
2021/05/14 800 825 800 825 3,400
2021/05/13 813 819 810 810 2,600
2021/05/12 830 830 814 829 900
2021/05/11 817 830 817 830 500
2021/05/10 840 840 830 831 1,500
2021/05/07 840 840 840 840 100
2021/05/06 841 841 831 840 600
2021/04/30 837 840 833 833 2,100
2021/04/28 847 847 842 845 600
2021/04/27 847 847 840 845 400
2021/04/26 839 839 837 837 2,200
2021/04/23 844 847 837 841 1,700
2021/04/22 849 849 836 849 2,100
2021/04/21 837 837 837 837 600
2021/04/20 837 837 837 837 100
2021/04/16 853 853 835 837 700
2021/04/15 842 855 839 855 4,400
2021/04/14 847 865 840 841 1,500
2021/04/13 841 847 841 845 1,200
2021/04/12 895 906 832 841 23,900
2021/04/09 840 840 835 835 4,500
2021/04/08 833 843 831 843 4,600
2021/04/07 830 830 830 830 4,200
2021/04/06 826 826 825 826 1,200
2021/04/05 827 827 826 827 2,600
2021/04/02 840 842 829 829 1,000
2021/04/01 842 843 816 822 2,700
2021/03/31 840 840 840 840 200
2021/03/30 839 841 832 841 2,900
2021/03/29 872 884 869 869 2,100
2021/03/26 880 891 863 878 4,000
2021/03/25 870 884 870 871 2,800
2021/03/24 889 893 850 870 5,800
2021/03/23 876 889 875 885 2,000
2021/03/22 872 890 872 875 900
2021/03/19 896 911 870 872 7,000
2021/03/18 851 888 850 866 5,900
2021/03/17 840 854 838 851 1,300
2021/03/16 845 846 837 840 4,900
2021/03/15 843 845 840 844 6,100
2021/03/12 835 845 835 843 3,700
2021/03/11 837 837 819 835 4,700
2021/03/10 824 836 824 836 2,900
2021/03/09 825 825 816 824 4,500
2021/03/08 820 831 813 815 1,300
2021/03/05 831 841 798 805 14,700
2021/03/04 865 865 804 830 19,300
2021/03/03 885 888 862 863 2,600
2021/03/02 911 911 861 870 7,800
2021/03/01 902 905 875 893 6,300
2021/02/26 905 907 900 900 2,200
2021/02/25 942 942 916 920 2,400
2021/02/24 932 932 903 916 2,600
2021/02/22 884 905 884 905 1,600
2021/02/19 890 890 872 873 2,700
2021/02/18 905 905 880 897 4,500
2021/02/17 906 906 881 904 4,300
2021/02/16 894 907 894 898 2,300
2021/02/15 912 920 899 905 43,300
2021/02/12 929 930 911 927 3,900
2021/02/10 921 929 911 914 1,300
2021/02/09 924 938 910 921 2,900
2021/02/08 929 940 928 939 3,500
2021/02/05 907 942 907 927 3,600
2021/02/04 900 940 900 922 4,300
2021/02/03 889 899 889 899 3,200
2021/02/02 884 898 873 874 8,800
2021/02/01 885 909 885 890 2,800
2021/01/29 915 915 881 882 6,000
2021/01/28 890 907 881 894 12,100
2021/01/27 944 944 900 911 17,400
2021/01/26 983 983 929 932 18,700
2021/01/25 990 1,032 964 982 71,700
2021/01/22 910 1,045 895 1,045 107,100
2021/01/21 879 897 865 895 5,800
2021/01/20 871 893 871 883 5,400
2021/01/19 924 980 860 886 72,700
2021/01/18 853 854 850 850 2,200
2021/01/15 844 868 844 868 2,800
2021/01/14 915 1,014 837 852 78,100
2021/01/13 875 875 870 870 600
2021/01/12 885 885 875 875 2,000
2021/01/08 887 887 872 884 1,400
2021/01/07 848 891 843 880 2,700
2021/01/06 875 881 861 863 2,600
2021/01/05 880 895 880 882 1,300
2021/01/04 848 859 848 857 700

このページの先頭へ