4813 (株)ACCESS 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 775 | 777 | 721 | 743 | 538,100 | 743 |
| 2025-04-03 | 766 | 790 | 761 | 790 | 241,500 | 790 |
| 2025-04-02 | 793 | 796 | 775 | 796 | 193,400 | 796 |
| 2025-04-01 | 798 | 809 | 777 | 779 | 293,900 | 779 |
| 2025-03-31 | 836 | 838 | 793 | 796 | 555,400 | 796 |
| 2025-03-28 | 874 | 878 | 852 | 854 | 288,600 | 854 |
| 2025-03-27 | 875 | 879 | 864 | 871 | 187,500 | 871 |
| 2025-03-26 | 875 | 889 | 870 | 878 | 186,200 | 878 |
| 2025-03-25 | 863 | 876 | 857 | 865 | 261,900 | 865 |
| 2025-03-24 | 885 | 898 | 860 | 860 | 246,700 | 860 |
| 2025-03-21 | 878 | 887 | 870 | 870 | 449,900 | 870 |
| 2025-03-19 | 930 | 930 | 887 | 893 | 684,100 | 893 |
| 2025-03-18 | 930 | 944 | 912 | 938 | 359,500 | 938 |
| 2025-03-17 | 930 | 954 | 909 | 920 | 476,900 | 920 |
| 2025-03-14 | 947 | 960 | 942 | 943 | 273,500 | 943 |
| 2025-03-13 | 971 | 976 | 953 | 959 | 251,700 | 959 |
| 2025-03-12 | 975 | 985 | 954 | 978 | 204,500 | 978 |
| 2025-03-11 | 955 | 977 | 934 | 973 | 230,200 | 973 |
| 2025-03-10 | 952 | 970 | 946 | 970 | 149,700 | 970 |
| 2025-03-07 | 960 | 970 | 948 | 958 | 153,100 | 958 |
| 2025-03-06 | 983 | 989 | 970 | 981 | 188,100 | 981 |
| 2025-03-05 | 955 | 980 | 950 | 976 | 177,400 | 976 |
| 2025-03-04 | 962 | 968 | 941 | 956 | 189,900 | 956 |
| 2025-03-03 | 977 | 982 | 956 | 965 | 215,500 | 965 |
| 2025-02-28 | 980 | 982 | 937 | 947 | 391,500 | 947 |
| 2025-02-27 | 1,015 | 1,015 | 973 | 980 | 510,700 | 980 |
| 2025-02-26 | 1,022 | 1,031 | 988 | 1,001 | 301,000 | 1,001 |
| 2025-02-25 | 1,015 | 1,050 | 1,011 | 1,023 | 263,300 | 1,023 |
| 2025-02-21 | 1,039 | 1,051 | 1,030 | 1,034 | 254,100 | 1,034 |
| 2025-02-20 | 1,077 | 1,100 | 1,033 | 1,042 | 466,300 | 1,042 |
| 2025-02-19 | 1,085 | 1,092 | 1,067 | 1,079 | 221,300 | 1,079 |
| 2025-02-18 | 1,080 | 1,088 | 1,068 | 1,082 | 146,800 | 1,082 |
| 2025-02-17 | 1,090 | 1,128 | 1,080 | 1,080 | 266,500 | 1,080 |
| 2025-02-14 | 1,085 | 1,118 | 1,077 | 1,096 | 217,600 | 1,096 |
| 2025-02-13 | 1,101 | 1,105 | 1,083 | 1,083 | 204,100 | 1,083 |
| 2025-02-12 | 1,065 | 1,116 | 1,054 | 1,101 | 408,800 | 1,101 |
| 2025-02-10 | 1,058 | 1,070 | 1,048 | 1,049 | 199,500 | 1,049 |
| 2025-02-07 | 1,076 | 1,087 | 1,053 | 1,061 | 387,900 | 1,061 |
| 2025-02-06 | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 | 1,077 |
| 2025-02-05 | 1,102 | 1,119 | 1,088 | 1,096 | 259,200 | 1,096 |
| 2025-02-04 | 1,106 | 1,132 | 1,083 | 1,095 | 330,100 | 1,095 |
| 2025-02-03 | 1,155 | 1,155 | 1,086 | 1,098 | 702,800 | 1,098 |
| 2025-01-31 | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 | 1,185 |
| 2025-01-30 | 1,095 | 1,170 | 1,089 | 1,167 | 1,007,100 | 1,167 |
| 2025-01-29 | 1,147 | 1,165 | 1,059 | 1,125 | 2,857,100 | 1,125 |
| 2025-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 54,500 | 1,100 |
| 2025-01-27 | 921 | 964 | 913 | 950 | 399,600 | 950 |
| 2025-01-24 | 880 | 927 | 880 | 923 | 434,500 | 923 |
| 2025-01-23 | 875 | 885 | 871 | 871 | 252,900 | 871 |
| 2025-01-22 | 867 | 871 | 856 | 868 | 151,600 | 868 |
| 2025-01-21 | 865 | 874 | 856 | 871 | 169,700 | 871 |
| 2025-01-20 | 835 | 864 | 828 | 861 | 215,300 | 861 |
| 2025-01-17 | 841 | 862 | 829 | 842 | 311,600 | 842 |
| 2025-01-16 | 849 | 858 | 845 | 848 | 196,700 | 848 |
| 2025-01-15 | 835 | 848 | 833 | 836 | 213,500 | 836 |
| 2025-01-14 | 850 | 864 | 836 | 842 | 282,000 | 842 |
| 2025-01-10 | 861 | 874 | 850 | 851 | 326,900 | 851 |
| 2025-01-09 | 876 | 892 | 866 | 866 | 253,400 | 866 |
| 2025-01-08 | 900 | 905 | 877 | 878 | 332,400 | 878 |
| 2025-01-07 | 933 | 936 | 894 | 906 | 625,500 | 906 |
| 2025-01-06 | 909 | 937 | 899 | 933 | 640,900 | 933 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株