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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
