1,136円
ＡＣＣＥＳＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,720.0 | 1,726.0 | 1,602.0 | 1,602.0 | 1,602.0 | 1,152,500 |
| 2024/09/19 | 1,694.0 | 1,738.0 | 1,658.0 | 1,712.0 | 1,712.0 | 1,005,100 |
| 2024/09/18 | 1,740.0 | 1,768.0 | 1,671.0 | 1,676.0 | 1,676.0 | 1,022,400 |
| 2024/09/17 | 1,683.0 | 1,734.0 | 1,640.0 | 1,719.0 | 1,719.0 | 1,915,100 |
| 2024/09/13 | 1,750.0 | 1,808.0 | 1,720.0 | 1,742.0 | 1,742.0 | 2,462,800 |
| 2024/09/12 | 1,755.0 | 1,812.0 | 1,674.0 | 1,710.0 | 1,710.0 | 2,598,100 |
| 2024/09/11 | 1,726.0 | 1,760.0 | 1,620.0 | 1,683.0 | 1,683.0 | 2,501,100 |
| 2024/09/10 | 1,565.0 | 1,750.0 | 1,544.0 | 1,744.0 | 1,744.0 | 3,692,700 |
| 2024/09/09 | 1,403.0 | 1,569.0 | 1,372.0 | 1,569.0 | 1,569.0 | 2,047,000 |
| 2024/09/06 | 1,405.0 | 1,477.0 | 1,376.0 | 1,433.0 | 1,433.0 | 2,260,700 |
| 2024/09/05 | 1,284.0 | 1,455.0 | 1,280.0 | 1,403.0 | 1,403.0 | 3,308,200 |
| 2024/09/04 | 1,277.0 | 1,344.0 | 1,221.0 | 1,242.0 | 1,242.0 | 1,481,200 |
| 2024/09/03 | 1,351.0 | 1,389.0 | 1,323.0 | 1,337.0 | 1,337.0 | 675,600 |
| 2024/09/02 | 1,317.0 | 1,396.0 | 1,257.0 | 1,381.0 | 1,381.0 | 1,623,500 |
| 2024/08/30 | 1,200.0 | 1,222.0 | 1,168.0 | 1,197.0 | 1,197.0 | 486,600 |
| 2024/08/29 | 1,160.0 | 1,183.0 | 1,153.0 | 1,170.0 | 1,170.0 | 181,200 |
| 2024/08/28 | 1,213.0 | 1,213.0 | 1,161.0 | 1,179.0 | 1,179.0 | 224,600 |
| 2024/08/27 | 1,240.0 | 1,248.0 | 1,202.0 | 1,207.0 | 1,207.0 | 238,600 |
| 2024/08/26 | 1,211.0 | 1,248.0 | 1,206.0 | 1,248.0 | 1,248.0 | 111,000 |
| 2024/08/23 | 1,241.0 | 1,263.0 | 1,220.0 | 1,224.0 | 1,224.0 | 114,100 |
ＡＣＣＥＳＳの取引履歴を振り返りませんか？
ＡＣＣＥＳＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
