1,447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) |
|---|---|---|---|---|---|---|
| 2024/04/22 | 1,450.0 | 1,505.0 | 1,397.0 | 1,434.0 | 1,434.0 | 1,285,800 |
| 2024/04/19 | 1,444.0 | 1,472.0 | 1,394.0 | 1,441.0 | 1,441.0 | 1,161,900 |
| 2024/04/18 | 1,485.0 | 1,509.0 | 1,370.0 | 1,445.0 | 1,445.0 | 2,071,300 |
| 2024/04/17 | 1,535.0 | 1,630.0 | 1,492.0 | 1,531.0 | 1,531.0 | 2,460,700 |
| 2024/04/16 | 1,415.0 | 1,543.0 | 1,415.0 | 1,534.0 | 1,534.0 | 1,253,300 |
| 2024/04/15 | 1,490.0 | 1,498.0 | 1,376.0 | 1,441.0 | 1,441.0 | 1,822,600 |
| 2024/04/12 | 1,503.0 | 1,543.0 | 1,452.0 | 1,529.0 | 1,529.0 | 1,458,200 |
| 2024/04/11 | 1,450.0 | 1,464.0 | 1,384.0 | 1,419.0 | 1,419.0 | 777,800 |
| 2024/04/10 | 1,411.0 | 1,453.0 | 1,406.0 | 1,437.0 | 1,437.0 | 682,900 |
| 2024/04/09 | 1,418.0 | 1,454.0 | 1,374.0 | 1,412.0 | 1,412.0 | 1,368,400 |
| 2024/04/08 | 1,391.0 | 1,455.0 | 1,376.0 | 1,413.0 | 1,413.0 | 1,086,600 |
| 2024/04/05 | 1,458.0 | 1,480.0 | 1,367.0 | 1,388.0 | 1,388.0 | 1,686,500 |
| 2024/04/04 | 1,561.0 | 1,585.0 | 1,430.0 | 1,480.0 | 1,480.0 | 2,204,500 |
| 2024/04/03 | 1,601.0 | 1,664.0 | 1,550.0 | 1,550.0 | 1,550.0 | 1,271,100 |
| 2024/04/02 | 1,662.0 | 1,677.0 | 1,616.0 | 1,641.0 | 1,641.0 | 1,193,300 |
| 2024/04/01 | 1,820.0 | 1,820.0 | 1,661.0 | 1,664.0 | 1,664.0 | 1,591,400 |
| 2024/03/29 | 1,739.0 | 1,819.0 | 1,717.0 | 1,783.0 | 1,783.0 | 1,655,100 |
| 2024/03/28 | 1,744.0 | 1,796.0 | 1,712.0 | 1,739.0 | 1,739.0 | 1,456,400 |
| 2024/03/27 | 1,760.0 | 1,854.0 | 1,733.0 | 1,782.0 | 1,782.0 | 3,061,600 |
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。
