ACCESS(4813) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/08/03 905.0 911.0 891.0 901.0 34,600
2021/08/02 889.0 911.0 883.0 903.0 116,300
2021/07/30 888.0 903.0 879.0 890.0 101,900
2021/07/29 893.0 906.0 880.0 892.0 209,600
2021/07/28 1,018.0 1,018.0 882.0 886.0 1,388,800
2021/07/27 875.0 885.0 865.0 872.0 43,300
2021/07/26 860.0 874.0 854.0 874.0 69,900
2021/07/21 850.0 859.0 849.0 850.0 51,200
2021/07/20 846.0 860.0 841.0 848.0 53,700
2021/07/19 857.0 861.0 840.0 853.0 73,900
2021/07/16 863.0 872.0 861.0 862.0 43,500
2021/07/15 886.0 886.0 867.0 867.0 54,000
2021/07/14 889.0 889.0 878.0 882.0 35,600
2021/07/13 892.0 892.0 879.0 880.0 35,300
2021/07/12 876.0 888.0 871.0 887.0 77,400
2021/07/09 848.0 866.0 836.0 865.0 142,300
2021/07/08 868.0 874.0 852.0 852.0 109,400
2021/07/07 879.0 882.0 870.0 872.0 50,500
2021/07/06 878.0 890.0 878.0 885.0 36,400
2021/07/05 887.0 890.0 878.0 878.0 52,600
2021/07/02 894.0 896.0 889.0 889.0 50,100
2021/07/01 906.0 908.0 883.0 883.0 98,500
2021/06/30 911.0 923.0 906.0 908.0 101,600
2021/06/29 944.0 944.0 910.0 914.0 146,800
2021/06/28 931.0 968.0 928.0 939.0 393,900
2021/06/25 906.0 910.0 898.0 910.0 62,200
2021/06/24 890.0 909.0 887.0 904.0 109,100
2021/06/23 879.0 892.0 878.0 888.0 71,100
2021/06/22 890.0 890.0 874.0 881.0 68,500
2021/06/21 875.0 889.0 873.0 880.0 127,300
2021/06/18 892.0 895.0 877.0 880.0 56,100
2021/06/17 897.0 910.0 886.0 889.0 86,200
2021/06/16 884.0 899.0 877.0 898.0 88,100
2021/06/15 878.0 892.0 875.0 884.0 88,300
2021/06/14 865.0 874.0 859.0 872.0 41,000
2021/06/11 888.0 888.0 861.0 863.0 92,400
2021/06/10 881.0 884.0 872.0 875.0 73,400
2021/06/09 880.0 889.0 878.0 881.0 48,700
2021/06/08 864.0 907.0 861.0 878.0 165,600
2021/06/07 888.0 893.0 874.0 879.0 135,300
2021/06/04 882.0 887.0 875.0 886.0 40,900
2021/06/03 883.0 886.0 878.0 880.0 41,800
2021/06/02 885.0 908.0 883.0 889.0 92,200
2021/06/01 875.0 887.0 875.0 886.0 53,400
2021/05/31 889.0 889.0 870.0 875.0 54,400
2021/05/28 870.0 890.0 870.0 889.0 92,300
2021/05/27 875.0 880.0 865.0 867.0 88,700
2021/05/26 880.0 885.0 877.0 879.0 54,500
2021/05/25 893.0 896.0 879.0 886.0 66,800
2021/05/24 898.0 898.0 889.0 891.0 54,600