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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,080.0 | 1,088.0 | 1,020.0 | 1,021.0 | 1,021.0 | 496,000 |
| 2018/02/06 | 1,076.0 | 1,080.0 | 987.0 | 1,028.0 | 1,028.0 | 1,194,000 |
| 2018/02/05 | 1,136.0 | 1,159.0 | 1,123.0 | 1,136.0 | 1,136.0 | 528,300 |
| 2018/02/02 | 1,175.0 | 1,176.0 | 1,148.0 | 1,166.0 | 1,166.0 | 350,800 |
| 2018/02/01 | 1,134.0 | 1,173.0 | 1,127.0 | 1,171.0 | 1,171.0 | 386,900 |
| 2018/01/31 | 1,089.0 | 1,148.0 | 1,081.0 | 1,124.0 | 1,124.0 | 447,700 |
| 2018/01/30 | 1,130.0 | 1,139.0 | 1,096.0 | 1,111.0 | 1,111.0 | 470,200 |
| 2018/01/29 | 1,160.0 | 1,163.0 | 1,133.0 | 1,135.0 | 1,135.0 | 228,000 |
| 2018/01/26 | 1,174.0 | 1,177.0 | 1,154.0 | 1,154.0 | 1,154.0 | 189,600 |
| 2018/01/25 | 1,161.0 | 1,182.0 | 1,153.0 | 1,171.0 | 1,171.0 | 274,300 |
| 2018/01/24 | 1,168.0 | 1,184.0 | 1,150.0 | 1,173.0 | 1,173.0 | 295,700 |
| 2018/01/23 | 1,184.0 | 1,185.0 | 1,157.0 | 1,166.0 | 1,166.0 | 350,600 |
| 2018/01/22 | 1,151.0 | 1,173.0 | 1,140.0 | 1,169.0 | 1,169.0 | 319,900 |
| 2018/01/19 | 1,152.0 | 1,159.0 | 1,130.0 | 1,158.0 | 1,158.0 | 379,300 |
| 2018/01/18 | 1,190.0 | 1,192.0 | 1,144.0 | 1,147.0 | 1,147.0 | 613,600 |
| 2018/01/17 | 1,203.0 | 1,208.0 | 1,174.0 | 1,181.0 | 1,181.0 | 570,300 |
| 2018/01/16 | 1,264.0 | 1,271.0 | 1,215.0 | 1,215.0 | 1,215.0 | 568,400 |
| 2018/01/15 | 1,244.0 | 1,268.0 | 1,240.0 | 1,262.0 | 1,262.0 | 326,700 |
| 2018/01/12 | 1,237.0 | 1,261.0 | 1,233.0 | 1,245.0 | 1,245.0 | 341,800 |
| 2018/01/11 | 1,252.0 | 1,271.0 | 1,180.0 | 1,233.0 | 1,233.0 | 764,700 |
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。
