4395 (株)アクリート 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 810 | 817 | 759 | 759 | 107,600 | 759 |
| 2024-11-20 | 840 | 878 | 828 | 833 | 123,600 | 833 |
| 2024-11-19 | 779 | 823 | 772 | 823 | 102,800 | 823 |
| 2024-11-18 | 710 | 790 | 706 | 789 | 199,500 | 789 |
| 2024-11-15 | 678 | 691 | 654 | 691 | 184,500 | 691 |
| 2024-11-14 | 586 | 592 | 579 | 590 | 13,200 | 590 |
| 2024-11-13 | 585 | 585 | 575 | 580 | 7,500 | 580 |
| 2024-11-12 | 581 | 585 | 575 | 581 | 8,400 | 581 |
| 2024-11-11 | 576 | 588 | 572 | 584 | 11,800 | 584 |
| 2024-11-08 | 583 | 584 | 570 | 579 | 31,600 | 579 |
| 2024-11-07 | 563 | 580 | 563 | 580 | 13,300 | 580 |
| 2024-11-06 | 571 | 578 | 558 | 564 | 9,500 | 564 |
| 2024-11-05 | 581 | 581 | 559 | 572 | 7,000 | 572 |
| 2024-11-01 | 587 | 594 | 576 | 583 | 11,100 | 583 |
| 2024-10-31 | 596 | 603 | 588 | 597 | 5,100 | 597 |
| 2024-10-30 | 582 | 617 | 582 | 604 | 27,400 | 604 |
| 2024-10-29 | 545 | 586 | 545 | 580 | 17,700 | 580 |
| 2024-10-28 | 540 | 546 | 536 | 542 | 6,500 | 542 |
| 2024-10-25 | 559 | 565 | 540 | 540 | 20,800 | 540 |
| 2024-10-24 | 567 | 573 | 560 | 563 | 13,300 | 563 |
| 2024-10-23 | 590 | 590 | 570 | 570 | 19,800 | 570 |
| 2024-10-22 | 598 | 598 | 589 | 589 | 12,600 | 589 |
| 2024-10-21 | 592 | 605 | 592 | 600 | 12,300 | 600 |
| 2024-10-18 | 600 | 605 | 600 | 600 | 4,900 | 600 |
| 2024-10-17 | 608 | 608 | 598 | 602 | 8,200 | 602 |
| 2024-10-16 | 605 | 615 | 605 | 608 | 7,900 | 608 |
| 2024-10-15 | 602 | 618 | 602 | 610 | 11,800 | 610 |
| 2024-10-11 | 613 | 614 | 610 | 612 | 5,400 | 612 |
| 2024-10-10 | 625 | 625 | 613 | 617 | 6,200 | 617 |
| 2024-10-09 | 620 | 629 | 617 | 623 | 8,700 | 623 |
| 2024-10-08 | 626 | 626 | 617 | 618 | 17,300 | 618 |
| 2024-10-07 | 659 | 660 | 629 | 629 | 20,900 | 629 |
| 2024-10-04 | 606 | 656 | 606 | 650 | 51,700 | 650 |
| 2024-10-03 | 595 | 610 | 595 | 603 | 12,600 | 603 |
| 2024-10-02 | 592 | 600 | 591 | 595 | 12,800 | 595 |
| 2024-10-01 | 600 | 606 | 592 | 602 | 17,700 | 602 |
| 2024-09-30 | 602 | 614 | 592 | 592 | 28,400 | 592 |
| 2024-09-27 | 602 | 623 | 602 | 623 | 13,400 | 623 |
| 2024-09-26 | 604 | 610 | 601 | 605 | 12,400 | 605 |
| 2024-09-25 | 615 | 615 | 603 | 604 | 11,400 | 604 |
| 2024-09-24 | 622 | 622 | 608 | 610 | 12,500 | 610 |
| 2024-09-20 | 619 | 628 | 618 | 621 | 13,400 | 621 |
| 2024-09-19 | 612 | 623 | 611 | 619 | 8,800 | 619 |
| 2024-09-18 | 622 | 635 | 610 | 613 | 8,900 | 613 |
| 2024-09-17 | 645 | 645 | 609 | 616 | 28,100 | 616 |
| 2024-09-13 | 631 | 631 | 598 | 615 | 39,600 | 615 |
| 2024-09-12 | 620 | 638 | 619 | 638 | 22,600 | 638 |
| 2024-09-11 | 610 | 641 | 600 | 610 | 40,500 | 610 |
| 2024-09-10 | 623 | 629 | 608 | 614 | 31,900 | 614 |
| 2024-09-09 | 625 | 634 | 605 | 619 | 50,700 | 619 |
| 2024-09-06 | 660 | 674 | 646 | 650 | 23,000 | 650 |
| 2024-09-05 | 661 | 682 | 654 | 658 | 17,000 | 658 |
| 2024-09-04 | 676 | 685 | 661 | 661 | 52,000 | 661 |
| 2024-09-03 | 696 | 716 | 695 | 701 | 41,400 | 701 |
| 2024-09-02 | 758 | 759 | 704 | 704 | 127,200 | 704 |
| 2024-08-30 | 822 | 830 | 735 | 735 | 992,400 | 735 |
| 2024-08-29 | 745 | 771 | 723 | 771 | 253,700 | 771 |
| 2024-08-28 | 682 | 684 | 663 | 671 | 9,800 | 671 |
| 2024-08-27 | 669 | 694 | 669 | 678 | 19,300 | 678 |
| 2024-08-26 | 643 | 671 | 643 | 668 | 20,800 | 668 |
| 2024-08-23 | 648 | 656 | 642 | 643 | 17,100 | 643 |
| 2024-08-22 | 648 | 667 | 644 | 650 | 25,200 | 650 |
| 2024-08-21 | 666 | 683 | 646 | 646 | 37,400 | 646 |
| 2024-08-20 | 669 | 690 | 659 | 670 | 39,300 | 670 |
| 2024-08-19 | 676 | 700 | 663 | 676 | 49,600 | 676 |
| 2024-08-16 | 750 | 753 | 690 | 696 | 109,800 | 696 |
| 2024-08-15 | 681 | 766 | 661 | 750 | 621,800 | 750 |
| 2024-08-14 | 668 | 668 | 635 | 666 | 71,100 | 666 |
| 2024-08-13 | 703 | 727 | 660 | 666 | 201,600 | 666 |
| 2024-08-09 | 680 | 720 | 602 | 683 | 434,000 | 683 |
| 2024-08-08 | 632 | 632 | 632 | 632 | 6,700 | 632 |
| 2024-08-07 | 517 | 532 | 508 | 532 | 49,000 | 532 |
| 2024-08-06 | 478 | 478 | 437 | 452 | 83,200 | 452 |
| 2024-08-05 | 523 | 527 | 483 | 483 | 109,300 | 483 |
| 2024-08-02 | 613 | 613 | 571 | 583 | 44,600 | 583 |
| 2024-08-01 | 653 | 653 | 626 | 626 | 19,700 | 626 |
| 2024-07-31 | 650 | 656 | 645 | 653 | 7,500 | 653 |
| 2024-07-30 | 653 | 661 | 645 | 657 | 18,400 | 657 |
| 2024-07-29 | 686 | 687 | 653 | 657 | 39,300 | 657 |
| 2024-07-26 | 696 | 703 | 684 | 684 | 10,700 | 684 |
| 2024-07-25 | 701 | 709 | 693 | 695 | 16,700 | 695 |
| 2024-07-24 | 707 | 709 | 701 | 708 | 6,900 | 708 |
| 2024-07-23 | 704 | 716 | 704 | 710 | 15,600 | 710 |
| 2024-07-22 | 713 | 718 | 706 | 711 | 7,000 | 711 |
| 2024-07-19 | 730 | 738 | 720 | 720 | 10,600 | 720 |
| 2024-07-18 | 729 | 745 | 729 | 730 | 19,100 | 730 |
| 2024-07-17 | 720 | 727 | 716 | 727 | 16,500 | 727 |
| 2024-07-16 | 702 | 716 | 702 | 708 | 26,700 | 708 |
| 2024-07-12 | 694 | 715 | 694 | 700 | 15,600 | 700 |
| 2024-07-11 | 695 | 701 | 693 | 695 | 7,600 | 695 |
| 2024-07-10 | 707 | 707 | 696 | 697 | 5,700 | 697 |
| 2024-07-09 | 701 | 715 | 700 | 706 | 34,000 | 706 |
| 2024-07-08 | 697 | 706 | 697 | 703 | 5,200 | 703 |
| 2024-07-05 | 699 | 706 | 692 | 699 | 12,000 | 699 |
| 2024-07-04 | 706 | 708 | 702 | 702 | 5,900 | 702 |
| 2024-07-03 | 703 | 710 | 702 | 705 | 9,100 | 705 |
| 2024-07-02 | 722 | 722 | 701 | 701 | 31,200 | 701 |
| 2024-07-01 | 730 | 734 | 710 | 722 | 13,200 | 722 |
| 2024-06-28 | 725 | 744 | 700 | 734 | 17,900 | 734 |
| 2024-06-27 | 732 | 750 | 732 | 736 | 12,200 | 736 |
| 2024-06-26 | 730 | 747 | 727 | 743 | 15,000 | 743 |
| 2024-06-25 | 722 | 736 | 721 | 730 | 8,000 | 730 |
| 2024-06-24 | 723 | 735 | 722 | 729 | 7,000 | 729 |
| 2024-06-21 | 710 | 739 | 710 | 723 | 10,400 | 723 |
| 2024-06-20 | 720 | 725 | 714 | 717 | 9,000 | 717 |
| 2024-06-19 | 727 | 728 | 720 | 720 | 5,200 | 720 |
| 2024-06-18 | 745 | 745 | 708 | 726 | 21,800 | 726 |
| 2024-06-17 | 740 | 749 | 735 | 745 | 9,200 | 745 |
| 2024-06-14 | 732 | 750 | 731 | 749 | 11,100 | 749 |
| 2024-06-13 | 740 | 753 | 740 | 746 | 11,500 | 746 |
| 2024-06-12 | 749 | 757 | 745 | 746 | 3,900 | 746 |
| 2024-06-11 | 747 | 760 | 741 | 749 | 13,500 | 749 |
| 2024-06-10 | 750 | 753 | 746 | 748 | 3,600 | 748 |
| 2024-06-07 | 742 | 755 | 742 | 751 | 7,200 | 751 |
| 2024-06-06 | 758 | 762 | 743 | 743 | 12,200 | 743 |
| 2024-06-05 | 747 | 761 | 747 | 757 | 11,200 | 757 |
| 2024-06-04 | 736 | 757 | 731 | 757 | 15,500 | 757 |
| 2024-06-03 | 735 | 752 | 735 | 741 | 7,300 | 741 |
| 2024-05-31 | 707 | 777 | 701 | 736 | 33,900 | 736 |
| 2024-05-30 | 672 | 708 | 672 | 707 | 24,200 | 707 |
| 2024-05-29 | 688 | 689 | 680 | 680 | 24,500 | 680 |
| 2024-05-28 | 688 | 700 | 688 | 691 | 18,300 | 691 |
| 2024-05-27 | 689 | 703 | 687 | 703 | 28,300 | 703 |
| 2024-05-24 | 701 | 711 | 693 | 700 | 21,000 | 700 |
| 2024-05-23 | 720 | 720 | 704 | 707 | 6,000 | 707 |
| 2024-05-22 | 710 | 720 | 709 | 720 | 6,400 | 720 |
| 2024-05-21 | 724 | 734 | 703 | 718 | 20,200 | 718 |
| 2024-05-20 | 717 | 737 | 717 | 728 | 10,300 | 728 |
| 2024-05-17 | 722 | 728 | 710 | 723 | 15,500 | 723 |
| 2024-05-16 | 732 | 732 | 718 | 729 | 15,700 | 729 |
| 2024-05-15 | 755 | 755 | 722 | 732 | 41,900 | 732 |
| 2024-05-14 | 752 | 772 | 742 | 759 | 31,900 | 759 |
| 2024-05-13 | 727 | 775 | 726 | 750 | 51,800 | 750 |
| 2024-05-10 | 731 | 732 | 720 | 723 | 11,900 | 723 |
| 2024-05-09 | 724 | 725 | 717 | 718 | 15,000 | 718 |
| 2024-05-08 | 719 | 743 | 719 | 724 | 14,600 | 724 |
| 2024-05-07 | 714 | 727 | 714 | 726 | 10,900 | 726 |
| 2024-05-02 | 730 | 738 | 714 | 716 | 10,700 | 716 |
| 2024-05-01 | 720 | 737 | 717 | 730 | 25,200 | 730 |
| 2024-04-30 | 721 | 721 | 712 | 719 | 8,300 | 719 |
| 2024-04-26 | 722 | 722 | 710 | 722 | 14,000 | 722 |
| 2024-04-25 | 721 | 738 | 716 | 722 | 21,400 | 722 |
| 2024-04-24 | 728 | 737 | 722 | 722 | 12,200 | 722 |
| 2024-04-23 | 726 | 735 | 718 | 728 | 17,600 | 728 |
| 2024-04-22 | 691 | 727 | 691 | 727 | 45,100 | 727 |
| 2024-04-19 | 715 | 718 | 692 | 697 | 65,600 | 697 |
| 2024-04-18 | 722 | 725 | 716 | 724 | 15,500 | 724 |
| 2024-04-17 | 716 | 729 | 716 | 724 | 19,200 | 724 |
| 2024-04-16 | 712 | 726 | 709 | 716 | 24,400 | 716 |
| 2024-04-15 | 725 | 733 | 712 | 725 | 26,200 | 725 |
| 2024-04-12 | 746 | 750 | 725 | 729 | 52,000 | 729 |
| 2024-04-11 | 760 | 763 | 743 | 746 | 27,700 | 746 |
| 2024-04-10 | 762 | 771 | 753 | 762 | 30,300 | 762 |
| 2024-04-09 | 766 | 777 | 761 | 770 | 28,900 | 770 |
| 2024-04-08 | 752 | 770 | 752 | 766 | 26,400 | 766 |
| 2024-04-05 | 743 | 759 | 733 | 758 | 33,500 | 758 |
| 2024-04-04 | 764 | 764 | 743 | 744 | 37,900 | 744 |
| 2024-04-03 | 746 | 763 | 733 | 758 | 38,300 | 758 |
| 2024-04-02 | 756 | 758 | 735 | 749 | 44,500 | 749 |
| 2024-04-01 | 780 | 785 | 755 | 762 | 33,100 | 762 |
| 2024-03-29 | 785 | 790 | 766 | 775 | 30,300 | 775 |
| 2024-03-28 | 773 | 791 | 773 | 780 | 30,000 | 780 |
| 2024-03-27 | 756 | 775 | 749 | 768 | 36,200 | 768 |
| 2024-03-26 | 762 | 782 | 755 | 760 | 42,300 | 760 |
| 2024-03-25 | 750 | 777 | 745 | 762 | 103,200 | 762 |
| 2024-03-22 | 735 | 754 | 735 | 747 | 40,100 | 747 |
| 2024-03-21 | 731 | 747 | 727 | 737 | 66,700 | 737 |
| 2024-03-19 | 732 | 743 | 722 | 727 | 77,900 | 727 |
| 2024-03-18 | 730 | 741 | 722 | 730 | 61,700 | 730 |
| 2024-03-15 | 731 | 740 | 726 | 727 | 34,800 | 727 |
| 2024-03-14 | 740 | 744 | 720 | 740 | 43,000 | 740 |
| 2024-03-13 | 764 | 774 | 740 | 740 | 76,800 | 740 |
| 2024-03-12 | 760 | 773 | 755 | 773 | 30,700 | 773 |
| 2024-03-11 | 776 | 789 | 755 | 760 | 51,800 | 760 |
| 2024-03-08 | 782 | 790 | 772 | 784 | 46,200 | 784 |
| 2024-03-07 | 798 | 808 | 782 | 790 | 48,500 | 790 |
| 2024-03-06 | 764 | 807 | 755 | 794 | 75,400 | 794 |
| 2024-03-05 | 772 | 774 | 750 | 763 | 55,900 | 763 |
| 2024-03-04 | 785 | 805 | 775 | 776 | 103,200 | 776 |
| 2024-03-01 | 780 | 796 | 774 | 778 | 62,300 | 778 |
| 2024-02-29 | 800 | 800 | 771 | 778 | 71,800 | 778 |
| 2024-02-28 | 808 | 823 | 800 | 806 | 40,500 | 806 |
| 2024-02-27 | 795 | 822 | 795 | 812 | 46,200 | 812 |
| 2024-02-26 | 764 | 803 | 748 | 801 | 98,000 | 801 |
| 2024-02-22 | 781 | 787 | 760 | 764 | 58,300 | 764 |
| 2024-02-21 | 798 | 811 | 777 | 779 | 61,100 | 779 |
| 2024-02-20 | 781 | 810 | 775 | 795 | 99,400 | 795 |
| 2024-02-19 | 758 | 773 | 736 | 772 | 128,300 | 772 |
| 2024-02-16 | 755 | 762 | 730 | 747 | 112,600 | 747 |
| 2024-02-15 | 786 | 826 | 711 | 719 | 359,000 | 719 |
| 2024-02-14 | 805 | 876 | 801 | 841 | 491,800 | 841 |
| 2024-02-13 | 1,041 | 1,067 | 1,030 | 1,045 | 89,300 | 1,045 |
| 2024-02-09 | 1,025 | 1,040 | 1,023 | 1,036 | 20,100 | 1,036 |
| 2024-02-08 | 1,027 | 1,048 | 1,021 | 1,026 | 52,600 | 1,026 |
| 2024-02-07 | 1,073 | 1,073 | 1,026 | 1,027 | 58,200 | 1,027 |
| 2024-02-06 | 1,074 | 1,082 | 1,049 | 1,059 | 58,300 | 1,059 |
| 2024-02-05 | 1,043 | 1,080 | 1,034 | 1,074 | 67,100 | 1,074 |
| 2024-02-02 | 1,029 | 1,070 | 1,025 | 1,036 | 84,500 | 1,036 |
| 2024-02-01 | 1,025 | 1,057 | 1,017 | 1,029 | 54,500 | 1,029 |
| 2024-01-31 | 1,044 | 1,050 | 1,018 | 1,020 | 37,100 | 1,020 |
| 2024-01-30 | 1,023 | 1,053 | 1,008 | 1,052 | 88,000 | 1,052 |
| 2024-01-29 | 1,013 | 1,021 | 1,003 | 1,021 | 23,500 | 1,021 |
| 2024-01-26 | 1,002 | 1,034 | 996 | 1,013 | 67,200 | 1,013 |
| 2024-01-25 | 1,010 | 1,010 | 979 | 999 | 112,200 | 999 |
| 2024-01-24 | 1,000 | 1,028 | 997 | 1,024 | 122,900 | 1,024 |
| 2024-01-23 | 1,009 | 1,014 | 952 | 985 | 224,100 | 985 |
| 2024-01-22 | 1,012 | 1,025 | 1,001 | 1,005 | 92,500 | 1,005 |
| 2024-01-19 | 1,015 | 1,030 | 1,008 | 1,012 | 71,000 | 1,012 |
| 2024-01-18 | 1,041 | 1,041 | 1,015 | 1,019 | 53,500 | 1,019 |
| 2024-01-17 | 1,050 | 1,070 | 1,025 | 1,041 | 56,700 | 1,041 |
| 2024-01-16 | 1,061 | 1,080 | 1,050 | 1,050 | 63,700 | 1,050 |
| 2024-01-15 | 1,023 | 1,067 | 1,006 | 1,059 | 145,700 | 1,059 |
| 2024-01-12 | 1,030 | 1,038 | 1,015 | 1,023 | 81,900 | 1,023 |
| 2024-01-11 | 1,072 | 1,073 | 1,030 | 1,039 | 84,500 | 1,039 |
| 2024-01-10 | 1,050 | 1,050 | 1,028 | 1,046 | 45,200 | 1,046 |
| 2024-01-09 | 1,048 | 1,062 | 1,030 | 1,042 | 68,400 | 1,042 |
| 2024-01-05 | 1,055 | 1,055 | 1,018 | 1,038 | 97,100 | 1,038 |
| 2024-01-04 | 1,040 | 1,073 | 1,023 | 1,061 | 81,200 | 1,061 |
分割・併合履歴 ： なし
