6232 (株)ACSL の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 988 | 994 | 972 | 973 | 218,500 | 973 |
| 2024-05-01 | 997 | 1,023 | 980 | 990 | 245,400 | 990 |
| 2024-04-30 | 995 | 1,023 | 982 | 997 | 337,800 | 997 |
| 2024-04-26 | 971 | 996 | 960 | 984 | 330,500 | 984 |
| 2024-04-25 | 1,020 | 1,029 | 973 | 975 | 606,100 | 975 |
| 2024-04-24 | 1,042 | 1,048 | 1,004 | 1,012 | 389,100 | 1,012 |
| 2024-04-23 | 1,070 | 1,077 | 1,015 | 1,031 | 415,200 | 1,031 |
| 2024-04-22 | 1,077 | 1,078 | 1,021 | 1,052 | 548,300 | 1,052 |
| 2024-04-19 | 1,125 | 1,125 | 1,010 | 1,078 | 1,199,700 | 1,078 |
| 2024-04-18 | 1,144 | 1,171 | 1,109 | 1,127 | 592,900 | 1,127 |
| 2024-04-17 | 1,270 | 1,305 | 1,178 | 1,178 | 652,500 | 1,178 |
| 2024-04-16 | 1,295 | 1,364 | 1,254 | 1,285 | 768,400 | 1,285 |
| 2024-04-15 | 1,253 | 1,339 | 1,236 | 1,304 | 1,693,400 | 1,304 |
| 2024-04-12 | 1,301 | 1,314 | 1,216 | 1,224 | 563,300 | 1,224 |
| 2024-04-11 | 1,292 | 1,344 | 1,262 | 1,300 | 596,600 | 1,300 |
| 2024-04-10 | 1,420 | 1,429 | 1,320 | 1,322 | 1,080,700 | 1,322 |
| 2024-04-09 | 1,375 | 1,407 | 1,300 | 1,368 | 1,672,500 | 1,368 |
| 2024-04-08 | 1,362 | 1,417 | 1,323 | 1,350 | 2,206,900 | 1,350 |
| 2024-04-05 | 1,120 | 1,323 | 1,114 | 1,320 | 5,260,800 | 1,320 |
| 2024-04-04 | 1,130 | 1,210 | 1,124 | 1,135 | 2,177,400 | 1,135 |
| 2024-04-03 | 1,084 | 1,235 | 1,031 | 1,121 | 5,257,900 | 1,121 |
| 2024-04-02 | 1,069 | 1,090 | 1,005 | 1,012 | 889,700 | 1,012 |
| 2024-04-01 | 1,098 | 1,105 | 1,044 | 1,044 | 689,100 | 1,044 |
| 2024-03-29 | 1,118 | 1,178 | 1,096 | 1,112 | 1,253,100 | 1,112 |
| 2024-03-28 | 1,215 | 1,215 | 1,089 | 1,092 | 1,242,500 | 1,092 |
| 2024-03-27 | 1,160 | 1,294 | 1,118 | 1,186 | 3,262,700 | 1,186 |
| 2024-03-26 | 1,473 | 1,525 | 1,190 | 1,190 | 7,162,300 | 1,190 |
| 2024-03-25 | 1,190 | 1,290 | 1,137 | 1,233 | 16,741,500 | 1,233 |
| 2024-03-22 | 933 | 1,042 | 933 | 1,042 | 3,239,500 | 1,042 |
| 2024-03-21 | 784 | 931 | 765 | 892 | 2,883,100 | 892 |
| 2024-03-19 | 767 | 793 | 758 | 781 | 199,300 | 781 |
| 2024-03-18 | 786 | 791 | 760 | 776 | 359,800 | 776 |
| 2024-03-15 | 790 | 840 | 779 | 801 | 930,100 | 801 |
| 2024-03-14 | 850 | 851 | 773 | 779 | 1,698,200 | 779 |
| 2024-03-13 | 857 | 857 | 857 | 857 | 259,500 | 857 |
| 2024-03-12 | 693 | 708 | 677 | 707 | 126,300 | 707 |
| 2024-03-11 | 716 | 718 | 694 | 704 | 148,700 | 704 |
| 2024-03-08 | 712 | 727 | 689 | 715 | 195,700 | 715 |
| 2024-03-07 | 753 | 762 | 710 | 712 | 379,300 | 712 |
| 2024-03-06 | 689 | 762 | 680 | 743 | 640,200 | 743 |
| 2024-03-05 | 644 | 690 | 642 | 687 | 401,800 | 687 |
| 2024-03-04 | 635 | 645 | 628 | 634 | 113,700 | 634 |
| 2024-03-01 | 644 | 649 | 630 | 630 | 136,300 | 630 |
| 2024-02-29 | 648 | 652 | 637 | 646 | 112,200 | 646 |
| 2024-02-28 | 656 | 671 | 650 | 650 | 190,600 | 650 |
| 2024-02-27 | 670 | 695 | 661 | 666 | 325,800 | 666 |
| 2024-02-26 | 618 | 658 | 612 | 650 | 360,900 | 650 |
| 2024-02-22 | 623 | 629 | 607 | 618 | 247,400 | 618 |
| 2024-02-21 | 640 | 642 | 612 | 613 | 471,600 | 613 |
| 2024-02-20 | 657 | 657 | 615 | 615 | 465,300 | 615 |
| 2024-02-19 | 631 | 667 | 608 | 647 | 610,400 | 647 |
| 2024-02-16 | 586 | 650 | 585 | 622 | 1,775,500 | 622 |
| 2024-02-15 | 726 | 726 | 726 | 726 | 76,300 | 726 |
| 2024-02-14 | 903 | 903 | 876 | 876 | 270,800 | 876 |
| 2024-02-13 | 930 | 931 | 904 | 917 | 159,300 | 917 |
| 2024-02-09 | 894 | 925 | 893 | 916 | 129,200 | 916 |
| 2024-02-08 | 929 | 929 | 896 | 897 | 217,500 | 897 |
| 2024-02-07 | 902 | 930 | 895 | 922 | 126,800 | 922 |
| 2024-02-06 | 915 | 918 | 900 | 912 | 146,000 | 912 |
| 2024-02-05 | 925 | 940 | 907 | 920 | 178,600 | 920 |
| 2024-02-02 | 942 | 948 | 920 | 923 | 214,600 | 923 |
| 2024-02-01 | 950 | 970 | 933 | 947 | 232,000 | 947 |
| 2024-01-31 | 959 | 970 | 934 | 966 | 478,000 | 966 |
| 2024-01-30 | 925 | 1,013 | 920 | 969 | 1,281,200 | 969 |
| 2024-01-29 | 914 | 918 | 890 | 904 | 308,500 | 904 |
| 2024-01-26 | 876 | 898 | 867 | 880 | 138,300 | 880 |
| 2024-01-25 | 860 | 887 | 852 | 880 | 152,700 | 880 |
| 2024-01-24 | 853 | 864 | 846 | 857 | 91,100 | 857 |
| 2024-01-23 | 888 | 888 | 857 | 857 | 108,200 | 857 |
| 2024-01-22 | 860 | 888 | 855 | 885 | 115,900 | 885 |
| 2024-01-19 | 853 | 862 | 846 | 856 | 53,500 | 856 |
| 2024-01-18 | 835 | 854 | 835 | 848 | 77,500 | 848 |
| 2024-01-17 | 863 | 884 | 840 | 840 | 186,400 | 840 |
| 2024-01-16 | 873 | 886 | 864 | 864 | 70,100 | 864 |
| 2024-01-15 | 883 | 884 | 864 | 867 | 124,900 | 867 |
| 2024-01-12 | 879 | 893 | 872 | 887 | 90,800 | 887 |
| 2024-01-11 | 898 | 898 | 877 | 882 | 174,600 | 882 |
| 2024-01-10 | 905 | 908 | 894 | 895 | 99,300 | 895 |
| 2024-01-09 | 906 | 914 | 892 | 903 | 174,000 | 903 |
| 2024-01-05 | 915 | 920 | 884 | 884 | 169,800 | 884 |
| 2024-01-04 | 910 | 931 | 890 | 924 | 163,100 | 924 |
分割・併合履歴 ： なし
