643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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 1,044.0 | 1,074.0 | 1,040.0 | 1,070.0 | 1,070.0 | 290,400 |
| 2018/02/16 | 1,015.0 | 1,043.0 | 1,005.0 | 1,026.0 | 1,026.0 | 368,300 |
| 2018/02/15 | 996.0 | 1,027.0 | 983.0 | 1,013.0 | 1,013.0 | 257,700 |
| 2018/02/14 | 1,008.0 | 1,025.0 | 970.0 | 991.0 | 991.0 | 297,200 |
| 2018/02/13 | 1,031.0 | 1,038.0 | 1,005.0 | 1,005.0 | 1,005.0 | 323,200 |
| 2018/02/09 | 988.0 | 1,017.0 | 980.0 | 1,013.0 | 1,013.0 | 456,100 |
| 2018/02/08 | 1,033.0 | 1,064.0 | 1,023.0 | 1,057.0 | 1,057.0 | 305,200 |
| 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 |
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。
