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 |
---|---|---|---|---|---|
2022/12/30 | 660 | 670 | 660 | 670 | 700 |
2022/12/29 | 652 | 652 | 641 | 650 | 1,500 |
2022/12/28 | 623 | 644 | 622 | 642 | 6,500 |
2022/12/27 | 620 | 639 | 610 | 622 | 24,600 |
2022/12/26 | 643 | 659 | 634 | 634 | 7,900 |
2022/12/23 | 666 | 670 | 659 | 659 | 9,500 |
2022/12/22 | 683 | 683 | 668 | 670 | 4,300 |
2022/12/21 | 695 | 695 | 672 | 685 | 6,200 |
2022/12/20 | 706 | 706 | 685 | 695 | 2,700 |
2022/12/19 | 700 | 706 | 696 | 706 | 4,300 |
2022/12/16 | 715 | 716 | 701 | 708 | 12,100 |
2022/12/15 | 717 | 718 | 711 | 715 | 7,000 |
2022/12/14 | 721 | 722 | 718 | 721 | 3,200 |
2022/12/13 | 725 | 730 | 721 | 721 | 2,700 |
2022/12/12 | 725 | 729 | 721 | 729 | 4,300 |
2022/12/09 | 729 | 729 | 722 | 725 | 2,100 |
2022/12/08 | 721 | 730 | 721 | 729 | 6,200 |
2022/12/07 | 718 | 728 | 717 | 728 | 4,200 |
2022/12/06 | 720 | 726 | 717 | 726 | 1,900 |
2022/12/05 | 721 | 728 | 721 | 721 | 5,000 |
2022/12/02 | 725 | 726 | 721 | 725 | 2,200 |
2022/12/01 | 731 | 732 | 727 | 730 | 2,800 |
2022/11/30 | 736 | 737 | 730 | 731 | 12,300 |
2022/11/29 | 742 | 742 | 737 | 737 | 4,000 |
2022/11/28 | 743 | 744 | 737 | 743 | 13,100 |
2022/11/25 | 758 | 758 | 744 | 745 | 81,200 |
2022/11/24 | 759 | 759 | 744 | 753 | 34,300 |
2022/11/22 | 774 | 774 | 769 | 769 | 3,900 |
2022/11/21 | 774 | 777 | 773 | 774 | 2,300 |
2022/11/18 | 776 | 776 | 772 | 772 | 500 |
2022/11/17 | 770 | 777 | 770 | 776 | 700 |
2022/11/16 | 775 | 775 | 768 | 768 | 900 |
2022/11/15 | 770 | 778 | 767 | 767 | 2,300 |
2022/11/14 | 777 | 777 | 761 | 768 | 10,900 |
2022/11/11 | 796 | 802 | 791 | 792 | 5,500 |
2022/11/10 | 787 | 790 | 787 | 787 | 800 |
2022/11/09 | 789 | 792 | 784 | 786 | 3,600 |
2022/11/08 | 791 | 791 | 785 | 787 | 1,800 |
2022/11/07 | 776 | 795 | 776 | 788 | 2,800 |
2022/11/04 | 775 | 778 | 775 | 776 | 3,000 |
2022/11/02 | 775 | 775 | 773 | 773 | 1,500 |
2022/11/01 | 775 | 776 | 770 | 775 | 3,000 |
2022/10/31 | 772 | 779 | 762 | 776 | 3,900 |
2022/10/28 | 764 | 772 | 764 | 771 | 700 |
2022/10/27 | 762 | 770 | 762 | 766 | 1,900 |
2022/10/26 | 774 | 774 | 761 | 769 | 4,000 |
2022/10/25 | 773 | 773 | 763 | 768 | 2,000 |
2022/10/24 | 772 | 773 | 759 | 773 | 3,400 |
2022/10/21 | 767 | 767 | 764 | 764 | 2,300 |
2022/10/20 | 767 | 773 | 756 | 769 | 2,900 |
2022/10/19 | 772 | 772 | 763 | 766 | 9,300 |
2022/10/18 | 788 | 788 | 767 | 771 | 14,700 |
2022/10/17 | 808 | 824 | 780 | 781 | 63,600 |
2022/10/14 | 795 | 938 | 789 | 793 | 328,500 |
2022/10/13 | 786 | 794 | 784 | 788 | 1,600 |
2022/10/12 | 787 | 787 | 784 | 784 | 1,600 |
2022/10/11 | 802 | 802 | 785 | 788 | 2,700 |
2022/10/07 | 789 | 789 | 789 | 789 | 100 |
2022/10/06 | 791 | 791 | 790 | 790 | 1,000 |
2022/10/05 | 806 | 808 | 790 | 790 | 3,400 |
2022/10/04 | 808 | 808 | 792 | 800 | 2,800 |
2022/10/03 | 787 | 810 | 785 | 810 | 3,800 |
2022/09/30 | 794 | 794 | 787 | 787 | 1,900 |
2022/09/29 | 791 | 796 | 787 | 793 | 3,100 |
2022/09/28 | 784 | 794 | 783 | 787 | 3,400 |
2022/09/27 | 776 | 791 | 776 | 784 | 1,700 |
2022/09/26 | 792 | 792 | 775 | 781 | 5,900 |
2022/09/22 | 788 | 804 | 786 | 801 | 10,200 |
2022/09/21 | 802 | 810 | 797 | 810 | 3,400 |
2022/09/20 | 810 | 818 | 796 | 805 | 5,500 |
2022/09/16 | 850 | 850 | 793 | 805 | 45,200 |
2022/09/15 | 847 | 860 | 843 | 860 | 2,200 |
2022/09/14 | 835 | 846 | 827 | 842 | 3,900 |
2022/09/13 | 868 | 872 | 837 | 840 | 5,900 |
2022/09/12 | 850 | 875 | 837 | 865 | 8,300 |
2022/09/09 | 905 | 985 | 856 | 856 | 57,600 |
2022/09/08 | 836 | 900 | 826 | 890 | 32,200 |
2022/09/07 | 864 | 869 | 834 | 835 | 19,600 |
2022/09/06 | 881 | 889 | 861 | 864 | 16,200 |
2022/09/05 | 948 | 948 | 892 | 896 | 31,400 |
2022/09/02 | 915 | 970 | 900 | 912 | 87,500 |
2022/09/01 | 1,084 | 1,090 | 924 | 938 | 541,900 |
2022/08/31 | 1,090 | 1,120 | 1,085 | 1,120 | 68,100 |
2022/08/30 | 860 | 970 | 860 | 970 | 53,600 |
2022/08/29 | 821 | 839 | 810 | 820 | 4,900 |
2022/08/26 | 831 | 836 | 822 | 836 | 1,800 |
2022/08/25 | 850 | 884 | 829 | 829 | 21,200 |
2022/08/24 | 838 | 849 | 830 | 845 | 5,400 |
2022/08/23 | 822 | 825 | 822 | 823 | 700 |
2022/08/22 | 821 | 822 | 821 | 822 | 400 |
2022/08/19 | 832 | 835 | 821 | 821 | 1,800 |
2022/08/18 | 824 | 833 | 820 | 820 | 1,300 |
2022/08/17 | 824 | 848 | 824 | 833 | 900 |
2022/08/16 | 834 | 834 | 822 | 822 | 1,900 |
2022/08/15 | 849 | 849 | 820 | 834 | 3,600 |
2022/08/12 | 820 | 834 | 820 | 834 | 3,900 |
2022/08/10 | 817 | 817 | 810 | 815 | 1,300 |
2022/08/08 | 811 | 819 | 810 | 810 | 1,100 |
2022/08/05 | 812 | 820 | 812 | 820 | 200 |
2022/08/04 | 811 | 820 | 811 | 820 | 1,100 |
2022/08/03 | 826 | 830 | 807 | 820 | 9,400 |
2022/08/02 | 829 | 835 | 829 | 835 | 200 |
2022/07/29 | 822 | 836 | 822 | 836 | 200 |
2022/07/28 | 830 | 837 | 823 | 837 | 900 |
2022/07/27 | 832 | 837 | 832 | 835 | 600 |
2022/07/26 | 829 | 830 | 829 | 830 | 200 |
2022/07/25 | 831 | 832 | 815 | 830 | 4,600 |
2022/07/22 | 817 | 830 | 817 | 828 | 2,300 |
2022/07/21 | 825 | 827 | 818 | 827 | 400 |
2022/07/20 | 822 | 825 | 822 | 825 | 400 |
2022/07/19 | 813 | 825 | 813 | 825 | 200 |
2022/07/14 | 811 | 820 | 811 | 820 | 300 |
2022/07/13 | 832 | 832 | 802 | 822 | 3,200 |
2022/07/11 | 831 | 831 | 816 | 822 | 2,600 |
2022/07/08 | 825 | 825 | 808 | 820 | 1,900 |
2022/07/07 | 822 | 822 | 822 | 822 | 100 |
2022/07/06 | 828 | 828 | 821 | 822 | 600 |
2022/07/05 | 822 | 822 | 822 | 822 | 200 |
2022/07/04 | 822 | 822 | 822 | 822 | 400 |
2022/07/01 | 822 | 822 | 822 | 822 | 100 |
2022/06/30 | 820 | 835 | 820 | 835 | 300 |
2022/06/29 | 825 | 832 | 825 | 832 | 200 |
2022/06/27 | 833 | 833 | 831 | 831 | 200 |
2022/06/24 | 831 | 834 | 816 | 834 | 1,100 |
2022/06/23 | 827 | 833 | 820 | 833 | 600 |
2022/06/22 | 821 | 821 | 821 | 821 | 200 |
2022/06/21 | 820 | 822 | 806 | 806 | 1,400 |
2022/06/20 | 811 | 820 | 802 | 820 | 600 |
2022/06/17 | 805 | 805 | 805 | 805 | 700 |
2022/06/16 | 830 | 830 | 830 | 830 | 100 |
2022/06/15 | 830 | 831 | 830 | 831 | 200 |
2022/06/14 | 805 | 818 | 802 | 818 | 2,500 |
2022/06/13 | 809 | 819 | 809 | 819 | 200 |
2022/06/10 | 829 | 829 | 814 | 828 | 300 |
2022/06/09 | 813 | 828 | 813 | 814 | 600 |
2022/06/08 | 825 | 827 | 812 | 827 | 1,300 |
2022/06/07 | 841 | 862 | 825 | 825 | 4,300 |
2022/06/06 | 832 | 842 | 828 | 835 | 1,600 |
2022/06/03 | 835 | 840 | 825 | 840 | 400 |
2022/06/02 | 830 | 831 | 823 | 824 | 700 |
2022/06/01 | 820 | 845 | 820 | 830 | 1,100 |
2022/05/30 | 819 | 821 | 812 | 814 | 1,300 |
2022/05/27 | 815 | 818 | 810 | 818 | 2,000 |
2022/05/26 | 804 | 807 | 800 | 805 | 2,400 |
2022/05/25 | 799 | 819 | 799 | 819 | 2,400 |
2022/05/24 | 804 | 816 | 801 | 802 | 4,000 |
2022/05/23 | 809 | 810 | 803 | 803 | 1,800 |
2022/05/20 | 822 | 822 | 807 | 809 | 800 |
2022/05/19 | 799 | 808 | 796 | 807 | 1,000 |
2022/05/18 | 812 | 824 | 800 | 808 | 1,700 |
2022/05/17 | 797 | 827 | 797 | 812 | 1,700 |
2022/05/16 | 815 | 825 | 815 | 819 | 700 |
2022/05/13 | 800 | 805 | 789 | 805 | 1,400 |
2022/05/12 | 818 | 821 | 800 | 807 | 3,200 |
2022/05/11 | 811 | 830 | 808 | 820 | 2,000 |
2022/05/10 | 824 | 829 | 818 | 818 | 1,300 |
2022/05/09 | 851 | 851 | 822 | 837 | 700 |
2022/05/06 | 836 | 836 | 836 | 836 | 700 |
2022/05/02 | 818 | 836 | 811 | 836 | 500 |
2022/04/28 | 830 | 839 | 802 | 833 | 3,100 |
2022/04/27 | 837 | 845 | 837 | 845 | 1,300 |
2022/04/26 | 852 | 852 | 852 | 852 | 200 |
2022/04/25 | 852 | 852 | 852 | 852 | 900 |
2022/04/22 | 842 | 853 | 836 | 853 | 1,800 |
2022/04/21 | 866 | 866 | 859 | 859 | 200 |
2022/04/20 | 855 | 869 | 853 | 869 | 1,900 |
2022/04/19 | 852 | 880 | 850 | 855 | 5,700 |
2022/04/18 | 851 | 851 | 833 | 842 | 1,200 |
2022/04/15 | 823 | 850 | 822 | 850 | 4,800 |
2022/04/14 | 834 | 838 | 831 | 838 | 3,400 |
2022/04/13 | 825 | 825 | 825 | 825 | 100 |
2022/04/12 | 811 | 825 | 811 | 825 | 600 |
2022/04/11 | 830 | 830 | 815 | 816 | 1,400 |
2022/04/08 | 818 | 833 | 816 | 816 | 800 |
2022/04/07 | 821 | 821 | 818 | 821 | 1,000 |
2022/04/06 | 829 | 831 | 821 | 821 | 1,500 |
2022/04/05 | 820 | 827 | 809 | 827 | 1,000 |
2022/04/04 | 817 | 817 | 800 | 808 | 2,700 |
2022/04/01 | 819 | 819 | 818 | 818 | 600 |
2022/03/31 | 811 | 825 | 811 | 825 | 900 |
2022/03/30 | 812 | 827 | 812 | 812 | 2,600 |
2022/03/29 | 841 | 854 | 819 | 826 | 9,100 |
2022/03/28 | 830 | 830 | 830 | 830 | 700 |
2022/03/25 | 831 | 839 | 821 | 831 | 3,400 |
2022/03/24 | 818 | 829 | 817 | 829 | 800 |
2022/03/23 | 834 | 834 | 818 | 823 | 3,100 |
2022/03/22 | 834 | 834 | 825 | 825 | 1,700 |
2022/03/18 | 823 | 827 | 823 | 825 | 1,300 |
2022/03/17 | 822 | 822 | 812 | 812 | 1,100 |
2022/03/16 | 814 | 814 | 814 | 814 | 100 |
2022/03/15 | 814 | 814 | 814 | 814 | 600 |
2022/03/14 | 811 | 811 | 811 | 811 | 100 |
2022/03/11 | 801 | 809 | 792 | 807 | 1,400 |
2022/03/10 | 819 | 828 | 803 | 811 | 4,100 |
2022/03/09 | 778 | 818 | 778 | 807 | 2,500 |
2022/03/08 | 784 | 786 | 779 | 779 | 2,700 |
2022/03/07 | 799 | 805 | 783 | 789 | 2,600 |
2022/03/04 | 809 | 811 | 801 | 811 | 2,800 |
2022/03/03 | 831 | 833 | 813 | 813 | 2,700 |
2022/03/02 | 839 | 842 | 821 | 821 | 2,800 |
2022/03/01 | 813 | 828 | 813 | 828 | 1,100 |
2022/02/28 | 824 | 834 | 824 | 828 | 400 |
2022/02/25 | 839 | 839 | 827 | 834 | 2,200 |
2022/02/24 | 822 | 823 | 808 | 818 | 2,300 |
2022/02/22 | 823 | 823 | 820 | 820 | 1,200 |
2022/02/21 | 825 | 855 | 815 | 828 | 2,600 |
2022/02/18 | 812 | 828 | 805 | 828 | 1,500 |
2022/02/17 | 810 | 810 | 809 | 809 | 400 |
2022/02/16 | 811 | 811 | 810 | 810 | 700 |
2022/02/15 | 819 | 819 | 810 | 815 | 1,100 |
2022/02/14 | 802 | 824 | 800 | 824 | 1,800 |
2022/02/10 | 819 | 819 | 804 | 804 | 600 |
2022/02/09 | 807 | 822 | 807 | 822 | 600 |
2022/02/08 | 813 | 813 | 812 | 812 | 600 |
2022/02/07 | 813 | 827 | 813 | 815 | 1,000 |
2022/02/04 | 812 | 830 | 806 | 813 | 3,300 |
2022/02/03 | 812 | 815 | 812 | 812 | 800 |
2022/02/02 | 811 | 812 | 811 | 812 | 300 |
2022/02/01 | 800 | 827 | 800 | 811 | 6,300 |
2022/01/31 | 780 | 800 | 780 | 800 | 900 |
2022/01/28 | 780 | 791 | 779 | 782 | 1,100 |
2022/01/27 | 811 | 811 | 774 | 774 | 6,500 |
2022/01/26 | 797 | 807 | 797 | 799 | 400 |
2022/01/25 | 811 | 811 | 797 | 797 | 1,900 |
2022/01/24 | 796 | 811 | 795 | 811 | 3,000 |
2022/01/21 | 780 | 794 | 780 | 785 | 1,400 |
2022/01/20 | 785 | 793 | 785 | 785 | 2,600 |
2022/01/19 | 790 | 790 | 770 | 780 | 4,200 |
2022/01/18 | 792 | 807 | 791 | 791 | 1,600 |
2022/01/17 | 802 | 810 | 795 | 795 | 600 |
2022/01/14 | 794 | 814 | 790 | 792 | 3,100 |
2022/01/13 | 799 | 807 | 791 | 807 | 6,400 |
2022/01/12 | 828 | 828 | 793 | 794 | 10,100 |
2022/01/11 | 778 | 893 | 778 | 828 | 68,200 |
2022/01/07 | 775 | 783 | 775 | 776 | 800 |
2022/01/06 | 778 | 787 | 755 | 775 | 6,400 |
2022/01/05 | 790 | 793 | 784 | 785 | 3,500 |
2022/01/04 | 786 | 786 | 781 | 785 | 1,800 |