4813 (株)ACCESS 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,326 | 1,333 | 1,305 | 1,319 | 256,200 | 1,319 |
| 2024-11-21 | 1,330 | 1,344 | 1,299 | 1,326 | 328,700 | 1,326 |
| 2024-11-20 | 1,338 | 1,352 | 1,323 | 1,333 | 203,400 | 1,333 |
| 2024-11-19 | 1,309 | 1,340 | 1,298 | 1,325 | 377,300 | 1,325 |
| 2024-11-18 | 1,311 | 1,351 | 1,294 | 1,294 | 652,600 | 1,294 |
| 2024-11-15 | 1,290 | 1,311 | 1,272 | 1,301 | 392,500 | 1,301 |
| 2024-11-14 | 1,293 | 1,311 | 1,277 | 1,304 | 265,300 | 1,304 |
| 2024-11-13 | 1,293 | 1,312 | 1,285 | 1,299 | 257,500 | 1,299 |
| 2024-11-12 | 1,274 | 1,305 | 1,274 | 1,297 | 233,800 | 1,297 |
| 2024-11-11 | 1,278 | 1,287 | 1,256 | 1,273 | 139,200 | 1,273 |
| 2024-11-08 | 1,290 | 1,303 | 1,280 | 1,287 | 161,300 | 1,287 |
| 2024-11-07 | 1,300 | 1,307 | 1,268 | 1,284 | 229,900 | 1,284 |
| 2024-11-06 | 1,265 | 1,279 | 1,255 | 1,272 | 110,700 | 1,272 |
| 2024-11-05 | 1,253 | 1,263 | 1,236 | 1,261 | 148,900 | 1,261 |
| 2024-11-01 | 1,252 | 1,260 | 1,235 | 1,253 | 251,700 | 1,253 |
| 2024-10-31 | 1,272 | 1,293 | 1,263 | 1,282 | 310,200 | 1,282 |
| 2024-10-30 | 1,296 | 1,317 | 1,283 | 1,302 | 237,900 | 1,302 |
| 2024-10-29 | 1,314 | 1,320 | 1,287 | 1,296 | 407,600 | 1,296 |
| 2024-10-28 | 1,232 | 1,267 | 1,231 | 1,254 | 200,000 | 1,254 |
| 2024-10-25 | 1,234 | 1,246 | 1,202 | 1,217 | 309,900 | 1,217 |
| 2024-10-24 | 1,230 | 1,247 | 1,218 | 1,233 | 273,600 | 1,233 |
| 2024-10-23 | 1,266 | 1,297 | 1,252 | 1,252 | 269,000 | 1,252 |
| 2024-10-22 | 1,327 | 1,333 | 1,267 | 1,275 | 387,400 | 1,275 |
| 2024-10-21 | 1,301 | 1,354 | 1,301 | 1,338 | 536,700 | 1,338 |
| 2024-10-18 | 1,265 | 1,291 | 1,253 | 1,291 | 259,400 | 1,291 |
| 2024-10-17 | 1,291 | 1,302 | 1,264 | 1,272 | 401,200 | 1,272 |
| 2024-10-16 | 1,255 | 1,302 | 1,240 | 1,294 | 407,000 | 1,294 |
| 2024-10-15 | 1,266 | 1,278 | 1,243 | 1,268 | 422,200 | 1,268 |
| 2024-10-11 | 1,303 | 1,331 | 1,260 | 1,261 | 578,500 | 1,261 |
| 2024-10-10 | 1,291 | 1,304 | 1,255 | 1,283 | 466,600 | 1,283 |
| 2024-10-09 | 1,273 | 1,352 | 1,271 | 1,294 | 790,400 | 1,294 |
| 2024-10-08 | 1,310 | 1,311 | 1,258 | 1,266 | 574,900 | 1,266 |
| 2024-10-07 | 1,326 | 1,329 | 1,279 | 1,297 | 416,300 | 1,297 |
| 2024-10-04 | 1,374 | 1,396 | 1,306 | 1,315 | 649,900 | 1,315 |
| 2024-10-03 | 1,387 | 1,391 | 1,334 | 1,347 | 448,300 | 1,347 |
| 2024-10-02 | 1,384 | 1,406 | 1,341 | 1,342 | 536,300 | 1,342 |
| 2024-10-01 | 1,450 | 1,452 | 1,405 | 1,408 | 351,700 | 1,408 |
| 2024-09-30 | 1,438 | 1,483 | 1,418 | 1,434 | 597,900 | 1,434 |
| 2024-09-27 | 1,515 | 1,535 | 1,472 | 1,498 | 628,400 | 1,498 |
| 2024-09-26 | 1,513 | 1,539 | 1,491 | 1,525 | 508,600 | 1,525 |
| 2024-09-25 | 1,527 | 1,564 | 1,492 | 1,495 | 673,500 | 1,495 |
| 2024-09-24 | 1,620 | 1,628 | 1,521 | 1,542 | 853,200 | 1,542 |
| 2024-09-20 | 1,720 | 1,726 | 1,602 | 1,602 | 1,152,500 | 1,602 |
| 2024-09-19 | 1,694 | 1,738 | 1,658 | 1,712 | 1,005,100 | 1,712 |
| 2024-09-18 | 1,740 | 1,768 | 1,671 | 1,676 | 1,022,400 | 1,676 |
| 2024-09-17 | 1,683 | 1,734 | 1,640 | 1,719 | 1,915,100 | 1,719 |
| 2024-09-13 | 1,750 | 1,808 | 1,720 | 1,742 | 2,462,800 | 1,742 |
| 2024-09-12 | 1,755 | 1,812 | 1,674 | 1,710 | 2,598,100 | 1,710 |
| 2024-09-11 | 1,726 | 1,760 | 1,620 | 1,683 | 2,501,100 | 1,683 |
| 2024-09-10 | 1,565 | 1,750 | 1,544 | 1,744 | 3,692,700 | 1,744 |
| 2024-09-09 | 1,403 | 1,569 | 1,372 | 1,569 | 2,047,000 | 1,569 |
| 2024-09-06 | 1,405 | 1,477 | 1,376 | 1,433 | 2,260,700 | 1,433 |
| 2024-09-05 | 1,284 | 1,455 | 1,280 | 1,403 | 3,308,200 | 1,403 |
| 2024-09-04 | 1,277 | 1,344 | 1,221 | 1,242 | 1,481,200 | 1,242 |
| 2024-09-03 | 1,351 | 1,389 | 1,323 | 1,337 | 675,600 | 1,337 |
| 2024-09-02 | 1,317 | 1,396 | 1,257 | 1,381 | 1,623,500 | 1,381 |
| 2024-08-30 | 1,200 | 1,222 | 1,168 | 1,197 | 486,600 | 1,197 |
| 2024-08-29 | 1,160 | 1,183 | 1,153 | 1,170 | 181,200 | 1,170 |
| 2024-08-28 | 1,213 | 1,213 | 1,161 | 1,179 | 224,600 | 1,179 |
| 2024-08-27 | 1,240 | 1,248 | 1,202 | 1,207 | 238,600 | 1,207 |
| 2024-08-26 | 1,211 | 1,248 | 1,206 | 1,248 | 111,000 | 1,248 |
| 2024-08-23 | 1,241 | 1,263 | 1,220 | 1,224 | 114,100 | 1,224 |
| 2024-08-22 | 1,248 | 1,263 | 1,235 | 1,250 | 141,100 | 1,250 |
| 2024-08-21 | 1,210 | 1,253 | 1,210 | 1,232 | 202,500 | 1,232 |
| 2024-08-20 | 1,205 | 1,243 | 1,196 | 1,230 | 253,500 | 1,230 |
| 2024-08-19 | 1,213 | 1,218 | 1,165 | 1,176 | 297,900 | 1,176 |
| 2024-08-16 | 1,240 | 1,253 | 1,116 | 1,207 | 1,565,500 | 1,207 |
| 2024-08-15 | 1,219 | 1,233 | 1,212 | 1,220 | 182,100 | 1,220 |
| 2024-08-14 | 1,229 | 1,237 | 1,209 | 1,220 | 162,000 | 1,220 |
| 2024-08-13 | 1,175 | 1,211 | 1,163 | 1,211 | 162,200 | 1,211 |
| 2024-08-09 | 1,158 | 1,188 | 1,134 | 1,164 | 253,900 | 1,164 |
| 2024-08-08 | 1,122 | 1,168 | 1,118 | 1,141 | 271,700 | 1,141 |
| 2024-08-07 | 1,042 | 1,195 | 1,033 | 1,145 | 456,100 | 1,145 |
| 2024-08-06 | 1,000 | 1,073 | 1,000 | 1,056 | 610,500 | 1,056 |
| 2024-08-05 | 1,006 | 1,087 | 927 | 955 | 1,055,000 | 955 |
| 2024-08-02 | 1,208 | 1,260 | 1,201 | 1,203 | 475,000 | 1,203 |
| 2024-08-01 | 1,335 | 1,346 | 1,255 | 1,272 | 328,100 | 1,272 |
| 2024-07-31 | 1,373 | 1,390 | 1,278 | 1,331 | 672,900 | 1,331 |
| 2024-07-30 | 1,383 | 1,409 | 1,357 | 1,403 | 274,400 | 1,403 |
| 2024-07-29 | 1,366 | 1,403 | 1,343 | 1,388 | 179,700 | 1,388 |
| 2024-07-26 | 1,369 | 1,375 | 1,340 | 1,340 | 133,100 | 1,340 |
| 2024-07-25 | 1,328 | 1,355 | 1,310 | 1,341 | 241,400 | 1,341 |
| 2024-07-24 | 1,375 | 1,409 | 1,349 | 1,358 | 310,500 | 1,358 |
| 2024-07-23 | 1,320 | 1,380 | 1,317 | 1,380 | 503,600 | 1,380 |
| 2024-07-22 | 1,277 | 1,288 | 1,260 | 1,283 | 164,900 | 1,283 |
| 2024-07-19 | 1,276 | 1,302 | 1,271 | 1,289 | 138,300 | 1,289 |
| 2024-07-18 | 1,311 | 1,326 | 1,286 | 1,286 | 207,900 | 1,286 |
| 2024-07-17 | 1,358 | 1,364 | 1,316 | 1,326 | 202,600 | 1,326 |
| 2024-07-16 | 1,305 | 1,362 | 1,305 | 1,335 | 218,600 | 1,335 |
| 2024-07-12 | 1,305 | 1,348 | 1,300 | 1,328 | 293,800 | 1,328 |
| 2024-07-11 | 1,295 | 1,329 | 1,270 | 1,317 | 319,500 | 1,317 |
| 2024-07-10 | 1,278 | 1,301 | 1,266 | 1,276 | 354,500 | 1,276 |
| 2024-07-09 | 1,283 | 1,337 | 1,283 | 1,299 | 501,800 | 1,299 |
| 2024-07-08 | 1,244 | 1,301 | 1,237 | 1,289 | 601,300 | 1,289 |
| 2024-07-05 | 1,275 | 1,282 | 1,225 | 1,226 | 435,000 | 1,226 |
| 2024-07-04 | 1,290 | 1,310 | 1,273 | 1,275 | 259,600 | 1,275 |
| 2024-07-03 | 1,301 | 1,304 | 1,278 | 1,287 | 240,800 | 1,287 |
| 2024-07-02 | 1,291 | 1,309 | 1,282 | 1,301 | 292,900 | 1,301 |
| 2024-07-01 | 1,283 | 1,299 | 1,266 | 1,280 | 285,400 | 1,280 |
| 2024-06-28 | 1,315 | 1,323 | 1,271 | 1,275 | 420,600 | 1,275 |
| 2024-06-27 | 1,310 | 1,338 | 1,307 | 1,334 | 372,000 | 1,334 |
| 2024-06-26 | 1,318 | 1,335 | 1,283 | 1,307 | 306,200 | 1,307 |
| 2024-06-25 | 1,307 | 1,329 | 1,291 | 1,297 | 310,900 | 1,297 |
| 2024-06-24 | 1,294 | 1,313 | 1,280 | 1,310 | 277,900 | 1,310 |
| 2024-06-21 | 1,312 | 1,342 | 1,280 | 1,289 | 398,700 | 1,289 |
| 2024-06-20 | 1,305 | 1,328 | 1,302 | 1,312 | 386,900 | 1,312 |
| 2024-06-19 | 1,354 | 1,365 | 1,316 | 1,317 | 453,200 | 1,317 |
| 2024-06-18 | 1,390 | 1,406 | 1,357 | 1,361 | 373,000 | 1,361 |
| 2024-06-17 | 1,417 | 1,445 | 1,392 | 1,394 | 393,300 | 1,394 |
| 2024-06-14 | 1,345 | 1,458 | 1,342 | 1,433 | 911,200 | 1,433 |
| 2024-06-13 | 1,350 | 1,370 | 1,334 | 1,346 | 443,700 | 1,346 |
| 2024-06-12 | 1,396 | 1,434 | 1,346 | 1,346 | 735,700 | 1,346 |
| 2024-06-11 | 1,390 | 1,424 | 1,375 | 1,393 | 686,200 | 1,393 |
| 2024-06-10 | 1,513 | 1,519 | 1,381 | 1,384 | 1,451,700 | 1,384 |
| 2024-06-07 | 1,504 | 1,585 | 1,478 | 1,535 | 1,027,200 | 1,535 |
| 2024-06-06 | 1,499 | 1,529 | 1,478 | 1,515 | 651,100 | 1,515 |
| 2024-06-05 | 1,500 | 1,553 | 1,463 | 1,488 | 921,200 | 1,488 |
| 2024-06-04 | 1,440 | 1,569 | 1,440 | 1,514 | 2,000,400 | 1,514 |
| 2024-06-03 | 1,463 | 1,555 | 1,377 | 1,440 | 2,671,100 | 1,440 |
| 2024-05-31 | 1,385 | 1,426 | 1,375 | 1,383 | 857,800 | 1,383 |
| 2024-05-30 | 1,385 | 1,413 | 1,352 | 1,396 | 569,900 | 1,396 |
| 2024-05-29 | 1,465 | 1,482 | 1,406 | 1,410 | 592,200 | 1,410 |
| 2024-05-28 | 1,472 | 1,472 | 1,420 | 1,455 | 405,200 | 1,455 |
| 2024-05-27 | 1,445 | 1,455 | 1,415 | 1,455 | 586,600 | 1,455 |
| 2024-05-24 | 1,462 | 1,495 | 1,443 | 1,454 | 637,000 | 1,454 |
| 2024-05-23 | 1,560 | 1,560 | 1,466 | 1,470 | 774,500 | 1,470 |
| 2024-05-22 | 1,576 | 1,581 | 1,511 | 1,520 | 681,800 | 1,520 |
| 2024-05-21 | 1,572 | 1,639 | 1,571 | 1,605 | 782,800 | 1,605 |
| 2024-05-20 | 1,586 | 1,612 | 1,494 | 1,572 | 1,899,800 | 1,572 |
| 2024-05-17 | 1,632 | 1,690 | 1,615 | 1,666 | 760,100 | 1,666 |
| 2024-05-16 | 1,621 | 1,642 | 1,580 | 1,618 | 547,300 | 1,618 |
| 2024-05-15 | 1,624 | 1,633 | 1,591 | 1,604 | 520,500 | 1,604 |
| 2024-05-14 | 1,553 | 1,641 | 1,545 | 1,636 | 760,000 | 1,636 |
| 2024-05-13 | 1,548 | 1,569 | 1,489 | 1,536 | 555,400 | 1,536 |
| 2024-05-10 | 1,570 | 1,596 | 1,535 | 1,558 | 741,900 | 1,558 |
| 2024-05-09 | 1,550 | 1,616 | 1,517 | 1,583 | 913,500 | 1,583 |
| 2024-05-08 | 1,515 | 1,564 | 1,505 | 1,540 | 531,600 | 1,540 |
| 2024-05-07 | 1,500 | 1,567 | 1,497 | 1,530 | 812,700 | 1,530 |
| 2024-05-02 | 1,472 | 1,519 | 1,462 | 1,489 | 665,400 | 1,489 |
| 2024-05-01 | 1,463 | 1,527 | 1,447 | 1,483 | 764,000 | 1,483 |
| 2024-04-30 | 1,421 | 1,480 | 1,393 | 1,453 | 917,500 | 1,453 |
| 2024-04-26 | 1,367 | 1,393 | 1,336 | 1,374 | 768,900 | 1,374 |
| 2024-04-25 | 1,455 | 1,455 | 1,375 | 1,377 | 890,100 | 1,377 |
| 2024-04-24 | 1,487 | 1,501 | 1,444 | 1,459 | 835,100 | 1,459 |
| 2024-04-23 | 1,439 | 1,474 | 1,402 | 1,439 | 1,052,600 | 1,439 |
| 2024-04-22 | 1,450 | 1,505 | 1,397 | 1,434 | 1,285,800 | 1,434 |
| 2024-04-19 | 1,444 | 1,472 | 1,394 | 1,441 | 1,161,900 | 1,441 |
| 2024-04-18 | 1,485 | 1,509 | 1,370 | 1,445 | 2,071,300 | 1,445 |
| 2024-04-17 | 1,535 | 1,630 | 1,492 | 1,531 | 2,460,700 | 1,531 |
| 2024-04-16 | 1,415 | 1,543 | 1,415 | 1,534 | 1,253,300 | 1,534 |
| 2024-04-15 | 1,490 | 1,498 | 1,376 | 1,441 | 1,822,600 | 1,441 |
| 2024-04-12 | 1,503 | 1,543 | 1,452 | 1,529 | 1,458,200 | 1,529 |
| 2024-04-11 | 1,450 | 1,464 | 1,384 | 1,419 | 777,800 | 1,419 |
| 2024-04-10 | 1,411 | 1,453 | 1,406 | 1,437 | 682,900 | 1,437 |
| 2024-04-09 | 1,418 | 1,454 | 1,374 | 1,412 | 1,368,400 | 1,412 |
| 2024-04-08 | 1,391 | 1,455 | 1,376 | 1,413 | 1,086,600 | 1,413 |
| 2024-04-05 | 1,458 | 1,480 | 1,367 | 1,388 | 1,686,500 | 1,388 |
| 2024-04-04 | 1,561 | 1,585 | 1,430 | 1,480 | 2,204,500 | 1,480 |
| 2024-04-03 | 1,601 | 1,664 | 1,550 | 1,550 | 1,271,100 | 1,550 |
| 2024-04-02 | 1,662 | 1,677 | 1,616 | 1,641 | 1,193,300 | 1,641 |
| 2024-04-01 | 1,820 | 1,820 | 1,661 | 1,664 | 1,591,400 | 1,664 |
| 2024-03-29 | 1,739 | 1,819 | 1,717 | 1,783 | 1,655,100 | 1,783 |
| 2024-03-28 | 1,744 | 1,796 | 1,712 | 1,739 | 1,456,400 | 1,739 |
| 2024-03-27 | 1,760 | 1,854 | 1,733 | 1,782 | 3,061,600 | 1,782 |
| 2024-03-26 | 1,671 | 1,791 | 1,669 | 1,774 | 2,132,900 | 1,774 |
| 2024-03-25 | 1,680 | 1,734 | 1,655 | 1,685 | 1,728,500 | 1,685 |
| 2024-03-22 | 1,775 | 1,775 | 1,680 | 1,738 | 2,168,900 | 1,738 |
| 2024-03-21 | 1,734 | 1,794 | 1,601 | 1,751 | 4,063,700 | 1,751 |
| 2024-03-19 | 1,653 | 1,728 | 1,565 | 1,717 | 5,398,400 | 1,717 |
| 2024-03-18 | 1,510 | 1,627 | 1,502 | 1,627 | 4,937,800 | 1,627 |
| 2024-03-15 | 1,313 | 1,328 | 1,268 | 1,327 | 695,000 | 1,327 |
| 2024-03-14 | 1,340 | 1,362 | 1,283 | 1,343 | 760,000 | 1,343 |
| 2024-03-13 | 1,376 | 1,385 | 1,310 | 1,343 | 964,100 | 1,343 |
| 2024-03-12 | 1,278 | 1,338 | 1,260 | 1,337 | 1,028,400 | 1,337 |
| 2024-03-11 | 1,326 | 1,369 | 1,233 | 1,297 | 1,875,600 | 1,297 |
| 2024-03-08 | 1,472 | 1,490 | 1,393 | 1,431 | 1,956,100 | 1,431 |
| 2024-03-07 | 1,407 | 1,593 | 1,396 | 1,472 | 4,096,300 | 1,472 |
| 2024-03-06 | 1,298 | 1,377 | 1,280 | 1,377 | 1,286,000 | 1,377 |
| 2024-03-05 | 1,266 | 1,348 | 1,215 | 1,348 | 1,652,000 | 1,348 |
| 2024-03-04 | 1,211 | 1,337 | 1,182 | 1,281 | 2,412,000 | 1,281 |
| 2024-03-01 | 1,130 | 1,207 | 1,117 | 1,181 | 790,900 | 1,181 |
| 2024-02-29 | 1,160 | 1,160 | 1,110 | 1,136 | 1,017,700 | 1,136 |
| 2024-02-28 | 1,177 | 1,244 | 1,160 | 1,167 | 1,448,600 | 1,167 |
| 2024-02-27 | 1,178 | 1,266 | 1,138 | 1,195 | 4,751,000 | 1,195 |
| 2024-02-26 | 1,088 | 1,088 | 1,084 | 1,088 | 435,400 | 1,088 |
| 2024-02-22 | 940 | 960 | 926 | 938 | 269,900 | 938 |
| 2024-02-21 | 950 | 975 | 938 | 943 | 423,700 | 943 |
| 2024-02-20 | 945 | 947 | 913 | 939 | 312,500 | 939 |
| 2024-02-19 | 849 | 951 | 844 | 940 | 621,200 | 940 |
| 2024-02-16 | 849 | 859 | 835 | 842 | 265,800 | 842 |
| 2024-02-15 | 852 | 863 | 845 | 852 | 112,600 | 852 |
| 2024-02-14 | 850 | 866 | 842 | 849 | 144,300 | 849 |
| 2024-02-13 | 870 | 887 | 858 | 864 | 261,600 | 864 |
| 2024-02-09 | 862 | 879 | 851 | 863 | 233,800 | 863 |
| 2024-02-08 | 847 | 878 | 843 | 871 | 293,500 | 871 |
| 2024-02-07 | 845 | 848 | 824 | 840 | 174,600 | 840 |
| 2024-02-06 | 820 | 860 | 817 | 853 | 323,400 | 853 |
| 2024-02-05 | 803 | 826 | 789 | 823 | 194,700 | 823 |
| 2024-02-02 | 795 | 811 | 792 | 800 | 111,200 | 800 |
| 2024-02-01 | 812 | 835 | 796 | 796 | 236,600 | 796 |
| 2024-01-31 | 815 | 820 | 789 | 820 | 316,000 | 820 |
| 2024-01-30 | 832 | 854 | 812 | 822 | 1,105,300 | 822 |
| 2024-01-29 | 783 | 791 | 780 | 787 | 155,100 | 787 |
| 2024-01-26 | 764 | 786 | 762 | 776 | 122,100 | 776 |
| 2024-01-25 | 762 | 772 | 758 | 771 | 70,800 | 771 |
| 2024-01-24 | 766 | 769 | 755 | 766 | 107,700 | 766 |
| 2024-01-23 | 780 | 783 | 767 | 767 | 166,700 | 767 |
| 2024-01-22 | 778 | 787 | 773 | 785 | 95,600 | 785 |
| 2024-01-19 | 791 | 797 | 773 | 775 | 160,400 | 775 |
| 2024-01-18 | 784 | 791 | 780 | 782 | 94,500 | 782 |
| 2024-01-17 | 798 | 807 | 785 | 785 | 151,400 | 785 |
| 2024-01-16 | 801 | 806 | 789 | 796 | 114,100 | 796 |
| 2024-01-15 | 782 | 802 | 780 | 801 | 169,100 | 801 |
| 2024-01-12 | 793 | 794 | 781 | 788 | 140,200 | 788 |
| 2024-01-11 | 802 | 802 | 785 | 793 | 131,900 | 793 |
| 2024-01-10 | 818 | 818 | 795 | 796 | 199,600 | 796 |
| 2024-01-09 | 821 | 833 | 812 | 816 | 131,300 | 816 |
| 2024-01-05 | 832 | 835 | 801 | 809 | 285,600 | 809 |
| 2024-01-04 | 824 | 839 | 815 | 828 | 171,900 | 828 |
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
