4395 (株)アクリートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,060	1,065	1,044	1,050	93,400	1,050
2023-12-28	1,143	1,145	1,055	1,071	130,400	1,071
2023-12-27	1,071	1,150	1,070	1,138	72,400	1,138
2023-12-26	1,069	1,105	1,064	1,076	52,500	1,076
2023-12-25	1,120	1,135	1,062	1,081	77,800	1,081
2023-12-22	1,206	1,248	1,123	1,129	94,600	1,129
2023-12-21	1,215	1,283	1,209	1,217	94,400	1,217
2023-12-20	1,143	1,280	1,143	1,258	179,300	1,258
2023-12-19	1,100	1,152	1,090	1,148	112,400	1,148
2023-12-18	1,037	1,110	1,037	1,100	107,100	1,100
2023-12-15	1,038	1,070	1,032	1,048	84,400	1,048
2023-12-14	1,011	1,045	1,005	1,015	64,200	1,015
2023-12-13	1,014	1,030	1,010	1,013	41,100	1,013
2023-12-12	1,046	1,057	1,010	1,014	73,700	1,014
2023-12-11	1,074	1,086	1,035	1,042	54,300	1,042
2023-12-08	1,014	1,090	1,010	1,070	89,500	1,070
2023-12-07	1,033	1,063	1,017	1,018	43,100	1,018
2023-12-06	1,023	1,040	1,020	1,025	31,200	1,025
2023-12-05	1,025	1,045	1,013	1,027	26,500	1,027
2023-12-04	1,050	1,053	1,027	1,027	24,700	1,027
2023-12-01	1,070	1,070	1,038	1,050	37,200	1,050
2023-11-30	1,053	1,070	1,052	1,068	35,400	1,068
2023-11-29	1,041	1,057	1,040	1,043	20,400	1,043
2023-11-28	1,045	1,063	1,031	1,039	39,300	1,039
2023-11-27	1,062	1,082	1,048	1,051	31,400	1,051
2023-11-24	1,101	1,105	1,065	1,068	47,000	1,068
2023-11-22	1,141	1,144	1,101	1,102	45,800	1,102
2023-11-21	1,120	1,160	1,073	1,154	126,600	1,154
2023-11-20	1,020	1,083	1,020	1,070	69,300	1,070
2023-11-17	1,007	1,038	999	1,024	68,400	1,024
2023-11-16	1,020	1,055	1,005	1,008	67,000	1,008
2023-11-15	1,093	1,130	1,020	1,030	238,800	1,030
2023-11-14	1,166	1,195	1,106	1,118	82,400	1,118
2023-11-13	1,194	1,194	1,164	1,169	27,200	1,169
2023-11-10	1,202	1,207	1,176	1,194	41,800	1,194
2023-11-09	1,285	1,285	1,231	1,232	46,200	1,232
2023-11-08	1,285	1,313	1,278	1,295	53,700	1,295
2023-11-07	1,224	1,293	1,224	1,285	71,900	1,285
2023-11-06	1,269	1,293	1,240	1,243	59,800	1,243
2023-11-02	1,209	1,247	1,203	1,243	59,400	1,243
2023-11-01	1,192	1,205	1,178	1,193	36,800	1,193
2023-10-31	1,193	1,193	1,139	1,191	33,600	1,191
2023-10-30	1,169	1,197	1,156	1,193	32,800	1,193
2023-10-27	1,151	1,170	1,143	1,148	26,600	1,148
2023-10-26	1,200	1,229	1,151	1,151	50,500	1,151
2023-10-25	1,222	1,250	1,190	1,204	39,900	1,204
2023-10-24	1,149	1,232	1,136	1,221	140,600	1,221
2023-10-23	1,118	1,157	1,115	1,130	32,300	1,130
2023-10-20	1,114	1,150	1,108	1,122	35,300	1,122
2023-10-19	1,101	1,131	1,101	1,131	20,900	1,131
2023-10-18	1,106	1,128	1,094	1,120	20,000	1,120
2023-10-17	1,095	1,116	1,088	1,110	26,100	1,110
2023-10-16	1,083	1,109	1,070	1,084	40,300	1,084
2023-10-13	1,120	1,132	1,092	1,102	49,200	1,102
2023-10-12	1,122	1,138	1,105	1,137	35,400	1,137
2023-10-11	1,145	1,145	1,118	1,131	28,300	1,131
2023-10-10	1,107	1,152	1,107	1,135	29,700	1,135
2023-10-06	1,107	1,122	1,080	1,106	44,700	1,106
2023-10-05	1,100	1,120	1,087	1,106	36,500	1,106
2023-10-04	1,090	1,130	1,087	1,098	86,100	1,098
2023-10-03	1,184	1,184	1,113	1,117	93,600	1,117
2023-10-02	1,224	1,234	1,171	1,180	77,000	1,180
2023-09-29	1,218	1,259	1,201	1,208	67,300	1,208
2023-09-28	1,229	1,254	1,213	1,213	47,600	1,213
2023-09-27	1,224	1,262	1,205	1,235	31,800	1,235
2023-09-26	1,236	1,242	1,224	1,226	23,100	1,226
2023-09-25	1,215	1,255	1,215	1,238	42,000	1,238
2023-09-22	1,185	1,232	1,180	1,215	44,300	1,215
2023-09-21	1,222	1,230	1,188	1,204	74,200	1,204
2023-09-20	1,263	1,268	1,222	1,238	36,400	1,238
2023-09-19	1,227	1,263	1,227	1,253	43,900	1,253
2023-09-15	1,264	1,310	1,232	1,244	95,300	1,244
2023-09-14	1,306	1,335	1,269	1,275	100,500	1,275
2023-09-13	1,341	1,347	1,303	1,328	131,600	1,328
2023-09-12	1,243	1,386	1,243	1,356	335,100	1,356
2023-09-11	1,290	1,314	1,232	1,233	101,700	1,233
2023-09-08	1,293	1,307	1,268	1,295	78,000	1,295
2023-09-07	1,274	1,318	1,257	1,275	106,100	1,275
2023-09-06	1,233	1,318	1,216	1,287	212,500	1,287
2023-09-05	1,227	1,237	1,205	1,233	73,300	1,233
2023-09-04	1,232	1,242	1,220	1,230	51,500	1,230
2023-09-01	1,251	1,263	1,221	1,230	109,700	1,230
2023-08-31	1,225	1,283	1,219	1,281	110,900	1,281
2023-08-30	1,229	1,255	1,219	1,232	64,000	1,232
2023-08-29	1,214	1,232	1,196	1,218	98,100	1,218
2023-08-28	1,261	1,277	1,217	1,221	129,300	1,221
2023-08-25	1,250	1,315	1,245	1,282	91,800	1,282
2023-08-24	1,298	1,316	1,261	1,274	88,200	1,274
2023-08-23	1,342	1,350	1,280	1,294	221,900	1,294
2023-08-22	1,418	1,440	1,346	1,348	206,900	1,348
2023-08-21	1,397	1,449	1,333	1,388	251,200	1,388
2023-08-18	1,337	1,449	1,327	1,432	405,500	1,432
2023-08-17	1,256	1,378	1,231	1,369	403,200	1,369
2023-08-16	1,298	1,357	1,215	1,226	326,600	1,226
2023-08-15	1,002	1,437	1,002	1,297	1,255,600	1,297
2023-08-14	1,205	1,217	1,185	1,201	164,400	1,201
2023-08-10	1,272	1,287	1,220	1,228	262,800	1,228
2023-08-09	1,290	1,321	1,286	1,302	41,500	1,302
2023-08-08	1,334	1,346	1,297	1,303	67,200	1,303
2023-08-07	1,310	1,334	1,271	1,334	83,600	1,334
2023-08-04	1,308	1,317	1,278	1,285	114,400	1,285
2023-08-03	1,378	1,396	1,328	1,329	123,900	1,329
2023-08-02	1,389	1,422	1,370	1,408	99,700	1,408
2023-08-01	1,384	1,420	1,330	1,413	127,000	1,413
2023-07-31	1,350	1,402	1,342	1,385	116,500	1,385
2023-07-28	1,328	1,349	1,295	1,324	182,900	1,324
2023-07-27	1,276	1,373	1,270	1,373	201,900	1,373
2023-07-26	1,260	1,280	1,240	1,272	88,000	1,272
2023-07-25	1,310	1,320	1,262	1,271	84,100	1,271
2023-07-24	1,320	1,320	1,271	1,294	171,500	1,294
2023-07-21	1,339	1,342	1,302	1,310	137,600	1,310
2023-07-20	1,365	1,376	1,321	1,351	92,800	1,351
2023-07-19	1,350	1,380	1,328	1,359	113,100	1,359
2023-07-18	1,365	1,393	1,328	1,341	245,700	1,341
2023-07-14	1,402	1,431	1,367	1,370	223,400	1,370
2023-07-13	1,421	1,456	1,400	1,413	255,800	1,413
2023-07-12	1,552	1,619	1,416	1,446	1,332,100	1,446
2023-07-11	1,389	1,550	1,364	1,529	580,800	1,529
2023-07-10	1,375	1,415	1,340	1,371	221,700	1,371
2023-07-07	1,350	1,470	1,350	1,395	463,400	1,395
2023-07-06	1,421	1,429	1,348	1,348	249,800	1,348
2023-07-05	1,467	1,484	1,411	1,431	253,300	1,431
2023-07-04	1,485	1,495	1,436	1,453	270,600	1,453
2023-07-03	1,578	1,587	1,444	1,485	611,700	1,485
2023-06-30	1,631	1,648	1,570	1,595	389,900	1,595
2023-06-29	1,782	1,825	1,593	1,671	464,100	1,671
2023-06-28	1,785	1,857	1,748	1,785	204,000	1,785
2023-06-27	1,833	1,870	1,752	1,757	268,000	1,757
2023-06-26	1,990	2,069	1,872	1,873	485,000	1,873
2023-06-23	1,871	1,996	1,843	1,986	482,200	1,986
2023-06-22	1,955	1,975	1,807	1,835	563,700	1,835
2023-06-21	2,032	2,082	1,962	1,974	405,900	1,974
2023-06-20	1,988	2,168	1,984	2,033	1,044,800	2,033
2023-06-19	1,918	2,099	1,894	1,980	889,700	1,980
2023-06-16	1,995	2,038	1,911	1,916	856,900	1,916
2023-06-15	2,002	2,207	1,970	2,064	903,500	2,064
2023-06-14	2,356	2,415	1,998	2,051	1,678,800	2,051
2023-06-13	2,525	2,588	2,364	2,440	1,558,000	2,440
2023-06-12	2,500	2,588	2,360	2,588	4,146,900	2,588
2023-06-09	1,965	2,270	1,961	2,270	3,955,800	2,270
2023-06-08	1,864	1,919	1,810	1,870	1,077,800	1,870
2023-06-07	1,780	1,893	1,677	1,870	2,379,200	1,870
2023-06-06	1,699	1,875	1,660	1,814	5,256,700	1,814
2023-06-05	1,448	1,603	1,431	1,603	3,568,200	1,603
2023-06-02	1,005	1,303	990	1,303	1,084,000	1,303
2023-06-01	1,015	1,023	1,002	1,003	88,400	1,003
2023-05-31	1,040	1,042	1,007	1,019	124,800	1,019
2023-05-30	1,073	1,073	1,021	1,044	106,800	1,044
2023-05-29	1,100	1,116	1,055	1,058	240,800	1,058
2023-05-26	1,103	1,111	1,066	1,070	171,000	1,070
2023-05-25	1,184	1,184	1,106	1,106	175,800	1,106
2023-05-24	1,153	1,191	1,138	1,154	133,500	1,154
2023-05-23	1,147	1,192	1,127	1,145	187,700	1,145
2023-05-22	1,192	1,193	1,140	1,140	270,200	1,140
2023-05-19	1,179	1,250	1,144	1,210	300,800	1,210
2023-05-18	1,174	1,192	1,136	1,171	227,500	1,171
2023-05-17	1,260	1,277	1,149	1,159	428,800	1,159
2023-05-16	1,200	1,315	1,192	1,264	881,400	1,264
2023-05-15	1,401	1,401	1,401	1,401	13,900	1,401
2023-05-12	1,802	1,825	1,773	1,801	75,400	1,801
2023-05-11	1,820	1,834	1,800	1,802	53,100	1,802
2023-05-10	1,851	1,880	1,812	1,821	76,800	1,821
2023-05-09	1,924	1,925	1,856	1,862	133,800	1,862
2023-05-08	1,923	1,958	1,898	1,922	154,200	1,922
2023-05-02	1,904	1,929	1,865	1,918	110,000	1,918
2023-05-01	1,890	1,915	1,882	1,896	54,000	1,896
2023-04-28	1,880	1,909	1,856	1,891	51,700	1,891
2023-04-27	1,868	1,890	1,855	1,862	42,600	1,862
2023-04-26	1,886	1,924	1,861	1,866	76,000	1,866
2023-04-25	1,880	1,899	1,859	1,886	46,100	1,886
2023-04-24	1,832	1,889	1,820	1,865	66,400	1,865
2023-04-21	1,851	1,865	1,811	1,832	93,500	1,832
2023-04-20	1,845	1,879	1,831	1,857	58,800	1,857
2023-04-19	1,900	1,900	1,850	1,859	102,400	1,859
2023-04-18	1,887	1,921	1,870	1,898	68,000	1,898
2023-04-17	1,879	1,917	1,875	1,900	73,300	1,900
2023-04-14	1,933	1,933	1,884	1,893	137,400	1,893
2023-04-13	1,912	1,939	1,891	1,928	97,900	1,928
2023-04-12	1,981	1,987	1,918	1,932	98,000	1,932
2023-04-11	1,990	2,025	1,961	2,004	85,600	2,004
2023-04-10	1,980	2,009	1,945	1,950	60,600	1,950
2023-04-07	1,985	1,985	1,920	1,962	66,600	1,962
2023-04-06	1,950	2,020	1,936	1,980	85,000	1,980
2023-04-05	2,011	2,024	1,960	1,976	95,400	1,976
2023-04-04	2,060	2,088	2,024	2,027	92,900	2,027
2023-04-03	2,100	2,128	2,068	2,068	90,800	2,068
2023-03-31	2,162	2,189	2,052	2,063	161,900	2,063
2023-03-30	2,193	2,193	2,130	2,162	120,400	2,162
2023-03-29	2,123	2,198	2,116	2,193	100,100	2,193
2023-03-28	2,244	2,259	2,160	2,170	183,200	2,170
2023-03-27	2,211	2,339	2,193	2,252	409,600	2,252
2023-03-24	2,275	2,280	2,121	2,161	273,100	2,161
2023-03-23	2,049	2,230	2,011	2,195	426,600	2,195
2023-03-22	2,064	2,132	2,028	2,049	213,100	2,049
2023-03-20	2,080	2,169	1,970	1,974	386,800	1,974
2023-03-17	1,900	2,023	1,873	2,005	240,800	2,005
2023-03-16	1,869	1,908	1,844	1,891	201,200	1,891
2023-03-15	2,028	2,050	1,896	1,909	285,700	1,909
2023-03-14	2,028	2,035	1,964	1,973	152,500	1,973
2023-03-13	2,044	2,084	2,010	2,027	207,800	2,027
2023-03-10	2,131	2,146	2,076	2,080	194,600	2,080
2023-03-09	2,200	2,226	2,150	2,169	244,200	2,169
2023-03-08	2,255	2,275	2,200	2,221	178,900	2,221
2023-03-07	2,310	2,338	2,267	2,280	125,200	2,280
2023-03-06	2,400	2,414	2,285	2,300	169,200	2,300
2023-03-03	2,430	2,462	2,378	2,385	121,300	2,385
2023-03-02	2,434	2,434	2,363	2,406	90,500	2,406
2023-03-01	2,403	2,448	2,382	2,395	61,500	2,395
2023-02-28	2,390	2,477	2,382	2,384	63,900	2,384
2023-02-27	2,509	2,519	2,386	2,388	102,000	2,388
2023-02-24	2,488	2,548	2,474	2,480	109,100	2,480
2023-02-22	2,525	2,535	2,440	2,448	126,200	2,448
2023-02-21	2,669	2,670	2,551	2,562	138,000	2,562
2023-02-20	2,500	2,634	2,481	2,623	218,800	2,623
2023-02-17	2,482	2,586	2,452	2,490	290,300	2,490
2023-02-16	2,461	2,544	2,401	2,491	297,600	2,491
2023-02-15	2,254	2,492	2,250	2,460	881,800	2,460
2023-02-14	2,628	2,681	2,581	2,654	243,200	2,654
2023-02-13	2,699	2,699	2,561	2,669	323,600	2,669
2023-02-10	2,764	2,822	2,721	2,781	205,200	2,781
2023-02-09	2,695	2,762	2,681	2,742	168,100	2,742
2023-02-08	2,685	2,725	2,627	2,695	203,400	2,695
2023-02-07	2,699	2,745	2,686	2,720	153,100	2,720
2023-02-06	2,801	2,810	2,641	2,657	313,000	2,657
2023-02-03	2,749	2,878	2,730	2,775	365,700	2,775
2023-02-02	2,657	2,757	2,626	2,712	233,000	2,712
2023-02-01	2,653	2,703	2,612	2,633	342,200	2,633
2023-01-31	2,857	2,865	2,674	2,693	491,400	2,693
2023-01-30	2,877	2,900	2,823	2,850	254,800	2,850
2023-01-27	3,000	3,035	2,878	2,909	266,500	2,909
2023-01-26	3,130	3,130	2,985	3,015	208,900	3,015
2023-01-25	3,140	3,180	3,070	3,115	117,600	3,115
2023-01-24	3,170	3,195	3,115	3,145	141,100	3,145
2023-01-23	3,180	3,185	3,065	3,170	223,800	3,170
2023-01-20	3,015	3,140	2,991	3,115	208,500	3,115
2023-01-19	3,045	3,050	2,961	3,005	139,200	3,005
2023-01-18	3,030	3,075	2,922	3,060	221,900	3,060
2023-01-17	3,055	3,085	3,000	3,030	101,200	3,030
2023-01-16	3,060	3,115	2,996	3,000	149,700	3,000
2023-01-13	3,125	3,190	3,055	3,080	121,700	3,080
2023-01-12	3,250	3,275	3,125	3,125	151,100	3,125
2023-01-11	3,275	3,375	3,255	3,265	189,900	3,265
2023-01-10	3,260	3,270	3,135	3,235	179,500	3,235
2023-01-06	3,090	3,285	3,090	3,225	178,600	3,225
2023-01-05	3,180	3,215	3,075	3,090	226,500	3,090
2023-01-04	3,305	3,320	3,090	3,120	402,300	3,120

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4395 (株)アクリート の時系列データ [2023年度]

4395 (株)アクリートの時系列データ [2023年度]