645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) |
|---|---|---|---|---|---|---|
| 2024/06/27 | 1,310.0 | 1,338.0 | 1,307.0 | 1,334.0 | 1,334.0 | 372,000 |
| 2024/06/26 | 1,318.0 | 1,335.0 | 1,283.0 | 1,307.0 | 1,307.0 | 306,200 |
| 2024/06/25 | 1,307.0 | 1,329.0 | 1,291.0 | 1,297.0 | 1,297.0 | 310,900 |
| 2024/06/24 | 1,294.0 | 1,313.0 | 1,280.0 | 1,310.0 | 1,310.0 | 277,900 |
| 2024/06/21 | 1,312.0 | 1,342.0 | 1,280.0 | 1,289.0 | 1,289.0 | 398,700 |
| 2024/06/20 | 1,305.0 | 1,328.0 | 1,302.0 | 1,312.0 | 1,312.0 | 386,900 |
| 2024/06/19 | 1,354.0 | 1,365.0 | 1,316.0 | 1,317.0 | 1,317.0 | 453,200 |
| 2024/06/18 | 1,390.0 | 1,406.0 | 1,357.0 | 1,361.0 | 1,361.0 | 373,000 |
| 2024/06/17 | 1,417.0 | 1,445.0 | 1,392.0 | 1,394.0 | 1,394.0 | 393,300 |
| 2024/06/14 | 1,345.0 | 1,458.0 | 1,342.0 | 1,433.0 | 1,433.0 | 911,200 |
| 2024/06/13 | 1,350.0 | 1,370.0 | 1,334.0 | 1,346.0 | 1,346.0 | 443,700 |
| 2024/06/12 | 1,396.0 | 1,434.0 | 1,346.0 | 1,346.0 | 1,346.0 | 735,700 |
| 2024/06/11 | 1,390.0 | 1,424.0 | 1,375.0 | 1,393.0 | 1,393.0 | 686,200 |
| 2024/06/10 | 1,513.0 | 1,519.0 | 1,381.0 | 1,384.0 | 1,384.0 | 1,451,700 |
| 2024/06/07 | 1,504.0 | 1,585.0 | 1,478.0 | 1,535.0 | 1,535.0 | 1,027,200 |
| 2024/06/06 | 1,499.0 | 1,529.0 | 1,478.0 | 1,515.0 | 1,515.0 | 651,100 |
| 2024/06/05 | 1,500.0 | 1,553.0 | 1,463.0 | 1,488.0 | 1,488.0 | 921,200 |
| 2024/06/04 | 1,440.0 | 1,569.0 | 1,440.0 | 1,514.0 | 1,514.0 | 2,000,400 |
| 2024/06/03 | 1,463.0 | 1,555.0 | 1,377.0 | 1,440.0 | 1,440.0 | 2,671,100 |
| 2024/05/31 | 1,385.0 | 1,426.0 | 1,375.0 | 1,383.0 | 1,383.0 | 857,800 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
