4395 (株)アクリート 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 740 | 760 | 710 | 746 | 27,600 | 746 |
| 2025-04-02 | 781 | 788 | 766 | 770 | 11,600 | 770 |
| 2025-04-01 | 831 | 831 | 790 | 790 | 24,100 | 790 |
| 2025-03-31 | 812 | 835 | 807 | 830 | 6,800 | 830 |
| 2025-03-28 | 812 | 831 | 807 | 830 | 6,800 | 830 |
| 2025-03-27 | 839 | 849 | 821 | 821 | 16,400 | 821 |
| 2025-03-26 | 833 | 849 | 829 | 849 | 14,900 | 849 |
| 2025-03-25 | 828 | 837 | 820 | 836 | 26,700 | 836 |
| 2025-03-24 | 825 | 849 | 818 | 818 | 41,900 | 818 |
| 2025-03-21 | 790 | 811 | 789 | 790 | 10,700 | 790 |
| 2025-03-19 | 810 | 818 | 788 | 788 | 15,500 | 788 |
| 2025-03-18 | 813 | 818 | 806 | 806 | 7,200 | 806 |
| 2025-03-17 | 825 | 829 | 804 | 804 | 17,800 | 804 |
| 2025-03-14 | 787 | 805 | 787 | 800 | 2,700 | 800 |
| 2025-03-13 | 806 | 830 | 797 | 798 | 25,100 | 798 |
| 2025-03-12 | 800 | 825 | 800 | 809 | 22,500 | 809 |
| 2025-03-11 | 755 | 806 | 754 | 800 | 23,100 | 800 |
| 2025-03-10 | 815 | 815 | 754 | 756 | 61,500 | 756 |
| 2025-03-07 | 805 | 825 | 805 | 817 | 8,900 | 817 |
| 2025-03-06 | 827 | 827 | 812 | 820 | 10,300 | 820 |
| 2025-03-05 | 784 | 814 | 778 | 800 | 11,700 | 800 |
| 2025-03-04 | 798 | 804 | 783 | 793 | 20,000 | 793 |
| 2025-03-03 | 836 | 845 | 813 | 813 | 18,700 | 813 |
| 2025-02-28 | 831 | 851 | 821 | 836 | 12,700 | 836 |
| 2025-02-27 | 824 | 852 | 821 | 844 | 13,000 | 844 |
| 2025-02-26 | 812 | 833 | 793 | 831 | 32,400 | 831 |
| 2025-02-25 | 813 | 859 | 811 | 812 | 35,600 | 812 |
| 2025-02-21 | 831 | 853 | 811 | 817 | 32,400 | 817 |
| 2025-02-20 | 816 | 870 | 813 | 844 | 49,900 | 844 |
| 2025-02-19 | 831 | 848 | 811 | 820 | 56,400 | 820 |
| 2025-02-18 | 756 | 832 | 751 | 813 | 82,400 | 813 |
| 2025-02-17 | 732 | 761 | 732 | 761 | 27,700 | 761 |
| 2025-02-14 | 725 | 755 | 720 | 746 | 36,900 | 746 |
| 2025-02-13 | 742 | 767 | 732 | 732 | 18,400 | 732 |
| 2025-02-12 | 737 | 774 | 737 | 753 | 29,200 | 753 |
| 2025-02-10 | 757 | 769 | 753 | 767 | 16,800 | 767 |
| 2025-02-07 | 755 | 763 | 754 | 760 | 9,600 | 760 |
| 2025-02-06 | 763 | 773 | 763 | 763 | 2,600 | 763 |
| 2025-02-05 | 767 | 773 | 762 | 771 | 3,900 | 771 |
| 2025-02-04 | 755 | 776 | 755 | 774 | 8,800 | 774 |
| 2025-02-03 | 763 | 763 | 743 | 747 | 11,100 | 747 |
| 2025-01-31 | 781 | 781 | 762 | 763 | 15,400 | 763 |
| 2025-01-30 | 765 | 781 | 765 | 781 | 10,000 | 781 |
| 2025-01-29 | 770 | 788 | 765 | 765 | 19,100 | 765 |
| 2025-01-28 | 749 | 771 | 745 | 760 | 31,900 | 760 |
| 2025-01-27 | 740 | 745 | 730 | 745 | 39,400 | 745 |
| 2025-01-24 | 717 | 738 | 717 | 733 | 5,300 | 733 |
| 2025-01-23 | 714 | 729 | 714 | 721 | 1,900 | 721 |
| 2025-01-22 | 730 | 730 | 708 | 714 | 3,500 | 714 |
| 2025-01-21 | 715 | 736 | 713 | 715 | 8,400 | 715 |
| 2025-01-20 | 718 | 744 | 717 | 717 | 7,100 | 717 |
| 2025-01-17 | 700 | 726 | 691 | 720 | 7,900 | 720 |
| 2025-01-16 | 704 | 715 | 704 | 707 | 1,800 | 707 |
| 2025-01-15 | 748 | 748 | 703 | 704 | 3,600 | 704 |
| 2025-01-14 | 707 | 723 | 707 | 718 | 5,300 | 718 |
| 2025-01-10 | 722 | 723 | 707 | 707 | 10,100 | 707 |
| 2025-01-09 | 751 | 751 | 727 | 729 | 6,300 | 729 |
| 2025-01-08 | 730 | 744 | 730 | 736 | 5,600 | 736 |
| 2025-01-07 | 745 | 748 | 730 | 730 | 21,800 | 730 |
| 2025-01-06 | 744 | 749 | 740 | 740 | 8,000 | 740 |
分割・併合履歴 ： なし