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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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