402A (株)アクセルスペースホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 450 | 456 | 427 | 427 | 1,762,200 | 427 |
| 2025-12-15 | 446 | 455 | 440 | 442 | 970,700 | 442 |
| 2025-12-12 | 463 | 472 | 444 | 450 | 1,436,900 | 450 |
| 2025-12-11 | 441 | 478 | 441 | 463 | 2,691,700 | 463 |
| 2025-12-10 | 440 | 450 | 436 | 441 | 1,149,500 | 441 |
| 2025-12-09 | 454 | 455 | 432 | 436 | 1,874,500 | 436 |
| 2025-12-08 | 475 | 480 | 449 | 450 | 2,899,400 | 450 |
| 2025-12-05 | 468 | 492 | 463 | 483 | 2,054,300 | 483 |
| 2025-12-04 | 461 | 475 | 455 | 472 | 1,660,800 | 472 |
| 2025-12-03 | 510 | 512 | 468 | 469 | 3,324,600 | 469 |
| 2025-12-02 | 511 | 558 | 504 | 506 | 4,103,500 | 506 |
| 2025-12-01 | 533 | 548 | 508 | 510 | 1,253,800 | 510 |
| 2025-11-28 | 536 | 545 | 525 | 533 | 1,041,300 | 533 |
| 2025-11-27 | 520 | 543 | 512 | 534 | 1,249,100 | 534 |
| 2025-11-26 | 516 | 534 | 510 | 521 | 980,400 | 521 |
| 2025-11-25 | 527 | 527 | 505 | 516 | 1,071,200 | 516 |
| 2025-11-21 | 506 | 534 | 506 | 525 | 1,309,700 | 525 |
| 2025-11-20 | 518 | 525 | 501 | 525 | 1,804,800 | 525 |
| 2025-11-19 | 528 | 536 | 508 | 508 | 1,949,600 | 508 |
| 2025-11-18 | 560 | 560 | 528 | 530 | 1,955,700 | 530 |
| 2025-11-17 | 556 | 565 | 533 | 560 | 1,955,200 | 560 |
| 2025-11-14 | 578 | 595 | 566 | 566 | 1,452,400 | 566 |
| 2025-11-13 | 613 | 613 | 593 | 593 | 1,222,300 | 593 |
| 2025-11-12 | 601 | 628 | 594 | 616 | 1,381,900 | 616 |
| 2025-11-11 | 604 | 612 | 589 | 600 | 1,205,700 | 600 |
| 2025-11-10 | 613 | 616 | 595 | 604 | 1,415,700 | 604 |
| 2025-11-07 | 643 | 646 | 590 | 614 | 5,219,800 | 614 |
| 2025-11-06 | 576 | 589 | 573 | 573 | 1,061,800 | 573 |
| 2025-11-05 | 591 | 594 | 557 | 576 | 1,914,000 | 576 |
| 2025-11-04 | 595 | 608 | 581 | 591 | 1,477,300 | 591 |
| 2025-10-31 | 619 | 634 | 597 | 601 | 1,432,500 | 601 |
| 2025-10-30 | 597 | 632 | 597 | 621 | 2,034,100 | 621 |
| 2025-10-29 | 621 | 627 | 597 | 601 | 4,027,700 | 601 |
| 2025-10-28 | 669 | 672 | 622 | 627 | 3,901,300 | 627 |
| 2025-10-27 | 718 | 725 | 675 | 677 | 2,535,600 | 677 |
| 2025-10-24 | 701 | 722 | 693 | 693 | 1,944,600 | 693 |
| 2025-10-23 | 700 | 705 | 690 | 700 | 1,309,500 | 700 |
| 2025-10-22 | 671 | 734 | 671 | 718 | 3,169,700 | 718 |
| 2025-10-21 | 708 | 709 | 677 | 677 | 3,734,200 | 677 |
| 2025-10-20 | 732 | 761 | 702 | 714 | 3,680,400 | 714 |
| 2025-10-17 | 735 | 759 | 706 | 713 | 2,629,300 | 713 |
| 2025-10-16 | 768 | 811 | 739 | 744 | 5,827,200 | 744 |
| 2025-10-15 | 710 | 740 | 709 | 723 | 2,596,300 | 723 |
| 2025-10-14 | 740 | 753 | 697 | 716 | 5,336,200 | 716 |
| 2025-10-10 | 813 | 820 | 768 | 770 | 3,624,800 | 770 |
| 2025-10-09 | 843 | 843 | 773 | 798 | 7,048,100 | 798 |
| 2025-10-08 | 800 | 877 | 798 | 841 | 3,942,700 | 841 |
| 2025-10-07 | 838 | 848 | 782 | 813 | 5,248,000 | 813 |
| 2025-10-06 | 824 | 866 | 803 | 853 | 8,683,700 | 853 |
| 2025-10-03 | 752 | 765 | 738 | 755 | 1,900,500 | 755 |
| 2025-10-02 | 771 | 777 | 748 | 767 | 2,172,000 | 767 |
| 2025-10-01 | 794 | 817 | 756 | 758 | 3,914,700 | 758 |
| 2025-09-30 | 788 | 808 | 775 | 800 | 1,647,800 | 800 |
| 2025-09-29 | 790 | 810 | 786 | 788 | 1,872,100 | 788 |
| 2025-09-26 | 779 | 802 | 778 | 778 | 2,110,400 | 778 |
| 2025-09-25 | 833 | 834 | 777 | 781 | 4,684,500 | 781 |
| 2025-09-24 | 835 | 838 | 810 | 833 | 2,854,900 | 833 |
| 2025-09-22 | 876 | 880 | 843 | 843 | 2,905,000 | 843 |
| 2025-09-19 | 885 | 890 | 838 | 869 | 4,606,200 | 869 |
| 2025-09-18 | 925 | 929 | 872 | 884 | 4,191,400 | 884 |
| 2025-09-17 | 955 | 993 | 916 | 920 | 5,281,200 | 920 |
| 2025-09-16 | 939 | 973 | 916 | 968 | 5,485,800 | 968 |
| 2025-09-12 | 985 | 1,020 | 902 | 914 | 12,120,800 | 914 |
| 2025-09-11 | 971 | 1,005 | 930 | 961 | 17,121,600 | 961 |
| 2025-09-10 | 838 | 986 | 831 | 986 | 20,901,200 | 986 |
| 2025-09-09 | 895 | 924 | 835 | 836 | 5,235,700 | 836 |
| 2025-09-08 | 910 | 934 | 861 | 890 | 7,846,200 | 890 |
| 2025-09-05 | 830 | 884 | 812 | 880 | 4,658,800 | 880 |
| 2025-09-04 | 824 | 865 | 816 | 820 | 4,221,900 | 820 |
| 2025-09-03 | 860 | 912 | 804 | 818 | 8,116,400 | 818 |
| 2025-09-02 | 854 | 882 | 832 | 860 | 3,655,100 | 860 |
| 2025-09-01 | 900 | 904 | 845 | 852 | 5,430,500 | 852 |
| 2025-08-29 | 950 | 964 | 906 | 915 | 7,840,300 | 915 |
| 2025-08-28 | 890 | 974 | 876 | 959 | 13,710,500 | 959 |
| 2025-08-27 | 881 | 920 | 860 | 877 | 7,300,500 | 877 |
| 2025-08-26 | 869 | 922 | 838 | 890 | 15,428,700 | 890 |
| 2025-08-25 | 875 | 890 | 814 | 824 | 7,743,100 | 824 |
| 2025-08-22 | 1,004 | 1,014 | 849 | 853 | 21,405,700 | 853 |
| 2025-08-21 | 985 | 1,057 | 965 | 999 | 16,727,300 | 999 |
| 2025-08-20 | 1,020 | 1,141 | 952 | 977 | 39,768,500 | 977 |
| 2025-08-19 | 1,050 | 1,080 | 972 | 999 | 28,389,900 | 999 |
| 2025-08-18 | 1,010 | 1,074 | 990 | 1,074 | 5,328,600 | 1,074 |
| 2025-08-15 | 890 | 924 | 860 | 924 | 14,724,000 | 924 |
| 2025-08-14 | 774 | 774 | 774 | 774 | 2,956,500 | 774 |
| 2025-08-13 | 751 | 788 | 653 | 674 | 35,363,600 | 674 |
分割・併合履歴 ： なし