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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
