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
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
2023/09/29 985 985 952 977 10,600
2023/09/28 971 971 970 970 800
2023/09/27 980 982 955 982 6,900
2023/09/26 980 989 965 976 2,300
2023/09/25 955 989 955 986 6,900
2023/09/22 940 969 925 954 4,600
2023/09/21 993 993 940 950 14,200
2023/09/20 987 997 981 997 4,600
2023/09/19 987 1,010 967 987 15,500
2023/09/15 1,012 1,023 972 984 7,400
2023/09/14 1,007 1,041 1,007 1,016 7,600
2023/09/13 1,013 1,030 990 1,006 6,400
2023/09/12 1,048 1,048 1,021 1,037 4,300
2023/09/11 1,039 1,052 1,000 1,050 12,400
2023/09/08 983 1,040 983 1,040 9,000
2023/09/07 1,006 1,088 982 988 38,900
2023/09/06 1,021 1,030 1,011 1,011 3,700
2023/09/05 1,010 1,080 1,005 1,020 19,100
2023/09/04 1,014 1,014 988 1,010 10,900
2023/09/01 961 1,031 960 1,010 26,600
2023/08/31 951 966 951 965 6,700
2023/08/30 953 966 951 951 5,600
2023/08/29 953 969 946 957 17,000
2023/08/28 970 976 951 963 7,600
2023/08/25 961 970 945 964 11,500
2023/08/24 963 963 951 963 2,800
2023/08/23 964 964 951 963 2,000
2023/08/22 960 970 951 967 4,600
2023/08/21 904 975 868 960 28,400
2023/08/18 951 961 864 889 86,300
2023/08/17 970 982 968 969 8,400
2023/08/16 987 1,002 970 985 19,300
2023/08/15 1,030 1,030 946 972 44,100
2023/08/14 1,090 1,120 1,089 1,090 16,100
2023/08/10 1,121 1,121 1,086 1,106 7,200
2023/08/09 1,082 1,113 1,082 1,113 900
2023/08/08 1,101 1,101 1,090 1,100 900
2023/08/07 1,100 1,101 1,080 1,101 8,100
2023/08/04 1,090 1,090 1,077 1,084 1,600
2023/08/03 1,099 1,099 1,082 1,088 1,300
2023/08/02 1,100 1,100 1,082 1,087 2,200
2023/08/01 1,099 1,123 1,087 1,100 14,200
2023/07/31 1,063 1,115 1,063 1,105 20,100
2023/07/28 1,077 1,077 1,053 1,061 5,400
2023/07/27 1,080 1,080 1,077 1,077 1,700
2023/07/26 1,110 1,110 1,071 1,079 2,900
2023/07/25 1,123 1,124 1,082 1,089 7,100
2023/07/24 1,076 1,133 1,075 1,101 40,200
2023/07/21 1,039 1,056 1,038 1,053 2,400
2023/07/20 1,046 1,051 1,041 1,041 2,600
2023/07/19 1,034 1,064 1,034 1,061 3,800
2023/07/18 1,028 1,045 1,024 1,034 8,600
2023/07/14 1,030 1,030 1,009 1,010 3,600
2023/07/13 1,021 1,030 1,009 1,029 5,700
2023/07/12 1,046 1,046 1,012 1,012 3,900
2023/07/11 1,042 1,048 1,012 1,023 7,900
2023/07/10 1,052 1,087 1,021 1,056 38,000
2023/07/07 976 1,025 969 1,022 14,900
2023/07/06 1,031 1,032 977 991 37,000
2023/07/05 1,020 1,045 1,010 1,045 12,900
2023/07/04 1,052 1,080 1,031 1,032 18,300
2023/07/03 1,065 1,065 1,047 1,052 5,500
2023/06/30 1,039 1,069 1,035 1,065 9,900
2023/06/29 1,067 1,074 1,047 1,057 12,400
2023/06/28 1,049 1,072 1,041 1,066 20,100
2023/06/27 1,024 1,046 1,009 1,046 19,600
2023/06/26 1,020 1,046 1,008 1,023 15,600
2023/06/23 1,031 1,048 1,015 1,025 23,600
2023/06/22 1,067 1,067 1,022 1,022 20,600
2023/06/21 1,070 1,082 1,065 1,067 8,300
2023/06/20 1,055 1,079 1,045 1,079 13,900
2023/06/19 1,055 1,081 1,024 1,045 56,500
2023/06/16 1,031 1,074 1,028 1,057 53,200
2023/06/15 1,131 1,145 1,025 1,030 122,700
2023/06/14 1,160 1,207 1,131 1,139 100,600
2023/06/13 1,189 1,219 1,124 1,144 132,900
2023/06/12 1,159 1,275 1,144 1,160 492,700
2023/06/09 1,499 1,530 1,202 1,242 1,674,700
2023/06/08 1,100 1,379 1,100 1,379 927,700
2023/06/07 1,016 1,106 1,016 1,079 16,100
2023/06/06 1,092 1,124 1,021 1,026 41,200
2023/06/05 999 1,104 977 1,104 74,500
2023/06/02 924 1,062 909 954 118,500
2023/06/01 904 929 904 912 1,100
2023/05/31 901 923 901 919 2,800
2023/05/30 933 933 886 916 6,700
2023/05/29 950 950 912 913 4,900
2023/05/26 956 956 940 940 700
2023/05/25 930 964 930 956 7,500
2023/05/24 920 930 915 930 3,200
2023/05/23 925 931 905 905 6,000
2023/05/22 909 930 885 930 5,800
2023/05/19 900 923 900 909 4,300
2023/05/18 891 918 889 889 7,800
2023/05/17 881 909 863 863 15,500
2023/05/16 1,010 1,034 881 881 41,100
2023/05/15 1,000 1,050 1,000 1,040 16,300
2023/05/12 1,015 1,079 1,002 1,004 15,200
2023/05/11 974 1,056 971 1,037 29,900
2023/05/10 948 991 948 959 13,600
2023/05/09 952 960 928 933 16,100
2023/05/08 912 953 905 953 13,700
2023/05/02 907 912 884 912 7,600
2023/05/01 864 917 860 917 13,200
2023/04/28 867 867 856 864 2,100
2023/04/27 863 870 862 862 3,100
2023/04/26 893 893 865 865 6,100
2023/04/25 891 891 869 880 3,800
2023/04/24 872 883 871 872 2,200
2023/04/21 874 890 872 872 7,300
2023/04/20 895 895 872 873 7,400
2023/04/19 897 897 876 895 11,200
2023/04/18 869 900 869 896 7,000
2023/04/17 880 882 865 865 5,700
2023/04/14 897 906 884 895 14,800
2023/04/13 860 893 857 867 12,000
2023/04/12 915 920 851 856 31,900
2023/04/11 937 939 911 913 17,900
2023/04/10 895 938 892 938 23,000
2023/04/07 908 912 873 893 13,300
2023/04/06 864 931 862 912 32,600
2023/04/05 893 894 841 873 51,200
2023/04/04 915 929 895 908 45,800
2023/04/03 940 969 932 959 29,800
2023/03/31 912 927 887 926 14,800
2023/03/30 917 917 879 912 22,700
2023/03/29 935 939 892 929 32,600
2023/03/28 990 990 903 905 70,700
2023/03/27 1,019 1,079 988 999 94,400
2023/03/24 1,016 1,031 972 996 74,000
2023/03/23 1,000 1,031 963 1,016 155,000
2023/03/22 1,062 1,120 1,006 1,086 469,100
2023/03/20 1,027 1,368 980 1,122 3,264,700
2023/03/17 955 1,075 836 1,075 1,509,000
2023/03/16 790 925 783 925 523,000
2023/03/15 775 775 775 775 10,000
2023/03/14 700 700 675 675 6,300
2023/03/13 706 708 700 702 6,800
2023/03/10 720 720 720 720 100
2023/03/09 724 726 705 716 8,200
2023/03/08 719 727 718 727 1,700
2023/03/07 732 732 719 719 1,900
2023/03/06 739 739 732 732 1,100
2023/03/03 724 724 724 724 400
2023/03/02 711 729 711 728 5,800
2023/03/01 727 727 718 718 1,800
2023/02/28 747 747 730 730 3,300
2023/02/27 745 748 745 748 2,000
2023/02/24 742 746 741 746 4,000
2023/02/22 731 740 730 740 1,800
2023/02/21 731 735 731 731 1,000
2023/02/20 741 741 729 740 4,000
2023/02/17 729 729 729 729 300
2023/02/16 743 743 720 727 3,600
2023/02/15 741 741 731 731 200
2023/02/14 732 741 730 741 1,200
2023/02/13 722 743 719 742 8,400
2023/02/10 719 720 719 720 400
2023/02/09 720 720 719 720 900
2023/02/08 728 728 728 728 100
2023/02/07 701 701 701 701 500
2023/02/06 710 710 710 710 400
2023/02/03 700 705 697 705 600
2023/02/02 698 700 692 700 300
2023/02/01 709 709 691 692 1,700
2023/01/31 738 738 708 708 2,800
2023/01/30 738 738 720 738 1,700
2023/01/27 718 730 712 730 2,000
2023/01/26 714 718 714 718 1,200
2023/01/25 711 750 709 729 10,900
2023/01/24 695 712 695 702 2,600
2023/01/23 692 692 692 692 300
2023/01/20 692 692 692 692 100
2023/01/19 711 711 697 699 900
2023/01/18 713 713 711 711 400
2023/01/17 695 699 695 699 2,500
2023/01/16 710 710 710 710 300
2023/01/13 694 696 694 696 800
2023/01/12 708 709 708 709 800
2023/01/11 673 700 673 700 5,000
2023/01/10 670 680 665 680 2,300
2023/01/06 669 671 669 671 1,000
2023/01/05 655 665 655 665 2,300
2023/01/04 654 665 654 665 1,800

このページの先頭へ