6232 (株)ACSL 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 | 1,220 | 1,246 | 1,176 | 1,191 | 723,800 | 1,191 |
| 2024-11-21 | 1,210 | 1,254 | 1,192 | 1,221 | 718,900 | 1,221 |
| 2024-11-20 | 1,200 | 1,265 | 1,199 | 1,218 | 917,400 | 1,218 |
| 2024-11-19 | 1,190 | 1,250 | 1,163 | 1,188 | 1,195,300 | 1,188 |
| 2024-11-18 | 1,160 | 1,208 | 1,135 | 1,186 | 720,100 | 1,186 |
| 2024-11-15 | 1,157 | 1,185 | 1,101 | 1,162 | 611,000 | 1,162 |
| 2024-11-14 | 1,103 | 1,234 | 1,025 | 1,188 | 1,954,300 | 1,188 |
| 2024-11-13 | 1,081 | 1,132 | 1,053 | 1,110 | 570,900 | 1,110 |
| 2024-11-12 | 1,174 | 1,192 | 1,070 | 1,111 | 1,224,900 | 1,111 |
| 2024-11-11 | 1,097 | 1,192 | 1,091 | 1,188 | 595,700 | 1,188 |
| 2024-11-08 | 1,127 | 1,165 | 1,076 | 1,116 | 987,200 | 1,116 |
| 2024-11-07 | 1,075 | 1,119 | 1,047 | 1,118 | 880,000 | 1,118 |
| 2024-11-06 | 989 | 1,083 | 971 | 1,069 | 1,084,900 | 1,069 |
| 2024-11-05 | 920 | 991 | 909 | 986 | 729,400 | 986 |
| 2024-11-01 | 900 | 935 | 870 | 919 | 507,700 | 919 |
| 2024-10-31 | 917 | 946 | 901 | 921 | 828,500 | 921 |
| 2024-10-30 | 840 | 959 | 831 | 932 | 3,633,500 | 932 |
| 2024-10-29 | 794 | 839 | 794 | 837 | 248,900 | 837 |
| 2024-10-28 | 748 | 804 | 735 | 804 | 136,700 | 804 |
| 2024-10-25 | 782 | 788 | 754 | 758 | 115,200 | 758 |
| 2024-10-24 | 779 | 784 | 770 | 776 | 86,600 | 776 |
| 2024-10-23 | 788 | 797 | 783 | 787 | 57,900 | 787 |
| 2024-10-22 | 816 | 845 | 796 | 796 | 133,200 | 796 |
| 2024-10-21 | 802 | 827 | 787 | 821 | 134,400 | 821 |
| 2024-10-18 | 850 | 851 | 798 | 804 | 314,300 | 804 |
| 2024-10-17 | 863 | 880 | 855 | 856 | 155,400 | 856 |
| 2024-10-16 | 855 | 874 | 845 | 856 | 109,800 | 856 |
| 2024-10-15 | 847 | 876 | 839 | 870 | 163,800 | 870 |
| 2024-10-11 | 867 | 876 | 844 | 848 | 156,600 | 848 |
| 2024-10-10 | 889 | 900 | 867 | 869 | 268,400 | 869 |
| 2024-10-09 | 861 | 884 | 851 | 879 | 185,600 | 879 |
| 2024-10-08 | 880 | 880 | 851 | 853 | 176,500 | 853 |
| 2024-10-07 | 845 | 900 | 845 | 886 | 379,900 | 886 |
| 2024-10-04 | 865 | 895 | 836 | 840 | 257,700 | 840 |
| 2024-10-03 | 880 | 885 | 850 | 874 | 196,100 | 874 |
| 2024-10-02 | 875 | 898 | 856 | 865 | 253,500 | 865 |
| 2024-10-01 | 840 | 918 | 835 | 890 | 281,300 | 890 |
| 2024-09-30 | 851 | 899 | 824 | 831 | 278,300 | 831 |
| 2024-09-27 | 824 | 911 | 821 | 886 | 298,600 | 886 |
| 2024-09-26 | 805 | 822 | 800 | 817 | 99,600 | 817 |
| 2024-09-25 | 800 | 822 | 800 | 805 | 69,300 | 805 |
| 2024-09-24 | 818 | 824 | 800 | 801 | 127,000 | 801 |
| 2024-09-20 | 802 | 814 | 791 | 812 | 113,400 | 812 |
| 2024-09-19 | 789 | 802 | 788 | 788 | 119,700 | 788 |
| 2024-09-18 | 798 | 802 | 778 | 782 | 66,600 | 782 |
| 2024-09-17 | 797 | 810 | 777 | 793 | 105,400 | 793 |
| 2024-09-13 | 821 | 824 | 794 | 797 | 181,200 | 797 |
| 2024-09-12 | 850 | 865 | 816 | 831 | 214,200 | 831 |
| 2024-09-11 | 830 | 842 | 801 | 815 | 111,700 | 815 |
| 2024-09-10 | 819 | 836 | 813 | 825 | 126,700 | 825 |
| 2024-09-09 | 766 | 812 | 765 | 804 | 154,800 | 804 |
| 2024-09-06 | 806 | 820 | 787 | 796 | 173,600 | 796 |
| 2024-09-05 | 810 | 828 | 795 | 806 | 212,000 | 806 |
| 2024-09-04 | 850 | 873 | 821 | 825 | 317,400 | 825 |
| 2024-09-03 | 826 | 911 | 826 | 895 | 340,800 | 895 |
| 2024-09-02 | 848 | 853 | 819 | 830 | 83,400 | 830 |
| 2024-08-30 | 819 | 850 | 814 | 833 | 150,700 | 833 |
| 2024-08-29 | 802 | 821 | 800 | 812 | 85,500 | 812 |
| 2024-08-28 | 838 | 841 | 809 | 815 | 145,400 | 815 |
| 2024-08-27 | 845 | 851 | 829 | 851 | 131,800 | 851 |
| 2024-08-26 | 850 | 865 | 844 | 844 | 61,600 | 844 |
| 2024-08-23 | 849 | 865 | 844 | 852 | 88,700 | 852 |
| 2024-08-22 | 860 | 881 | 845 | 855 | 131,000 | 855 |
| 2024-08-21 | 839 | 859 | 828 | 857 | 110,900 | 857 |
| 2024-08-20 | 880 | 904 | 854 | 854 | 170,400 | 854 |
| 2024-08-19 | 858 | 909 | 850 | 854 | 492,000 | 854 |
| 2024-08-16 | 826 | 845 | 823 | 837 | 219,200 | 837 |
| 2024-08-15 | 783 | 812 | 782 | 812 | 165,000 | 812 |
| 2024-08-14 | 756 | 820 | 749 | 798 | 411,900 | 798 |
| 2024-08-13 | 702 | 790 | 701 | 741 | 224,500 | 741 |
| 2024-08-09 | 694 | 709 | 677 | 696 | 99,700 | 696 |
| 2024-08-08 | 655 | 696 | 655 | 682 | 206,500 | 682 |
| 2024-08-07 | 608 | 680 | 607 | 675 | 316,800 | 675 |
| 2024-08-06 | 619 | 637 | 599 | 626 | 385,200 | 626 |
| 2024-08-05 | 609 | 639 | 589 | 589 | 579,500 | 589 |
| 2024-08-02 | 711 | 714 | 687 | 689 | 332,900 | 689 |
| 2024-08-01 | 777 | 777 | 745 | 750 | 157,400 | 750 |
| 2024-07-31 | 787 | 790 | 759 | 790 | 192,100 | 790 |
| 2024-07-30 | 811 | 813 | 783 | 796 | 175,600 | 796 |
| 2024-07-29 | 813 | 821 | 796 | 820 | 111,100 | 820 |
| 2024-07-26 | 798 | 820 | 798 | 801 | 96,500 | 801 |
| 2024-07-25 | 812 | 818 | 797 | 798 | 226,400 | 798 |
| 2024-07-24 | 853 | 858 | 826 | 827 | 111,300 | 827 |
| 2024-07-23 | 838 | 850 | 838 | 846 | 58,700 | 846 |
| 2024-07-22 | 869 | 869 | 832 | 833 | 141,300 | 833 |
| 2024-07-19 | 874 | 879 | 857 | 859 | 100,400 | 859 |
| 2024-07-18 | 890 | 905 | 880 | 880 | 127,600 | 880 |
| 2024-07-17 | 872 | 910 | 872 | 895 | 221,900 | 895 |
| 2024-07-16 | 858 | 870 | 852 | 870 | 152,900 | 870 |
| 2024-07-12 | 833 | 852 | 831 | 850 | 119,900 | 850 |
| 2024-07-11 | 828 | 836 | 817 | 833 | 106,900 | 833 |
| 2024-07-10 | 854 | 854 | 821 | 825 | 161,700 | 825 |
| 2024-07-09 | 850 | 860 | 843 | 855 | 79,000 | 855 |
| 2024-07-08 | 859 | 860 | 846 | 847 | 83,100 | 847 |
| 2024-07-05 | 870 | 873 | 852 | 859 | 120,200 | 859 |
| 2024-07-04 | 882 | 902 | 866 | 866 | 212,300 | 866 |
| 2024-07-03 | 864 | 882 | 863 | 882 | 133,500 | 882 |
| 2024-07-02 | 868 | 868 | 852 | 860 | 100,200 | 860 |
| 2024-07-01 | 884 | 892 | 861 | 870 | 191,900 | 870 |
| 2024-06-28 | 881 | 887 | 863 | 863 | 120,400 | 863 |
| 2024-06-27 | 916 | 923 | 875 | 879 | 196,300 | 879 |
| 2024-06-26 | 910 | 920 | 888 | 904 | 192,600 | 904 |
| 2024-06-25 | 870 | 920 | 858 | 920 | 281,700 | 920 |
| 2024-06-24 | 858 | 872 | 854 | 869 | 129,200 | 869 |
| 2024-06-21 | 831 | 867 | 831 | 848 | 92,400 | 848 |
| 2024-06-20 | 809 | 837 | 809 | 837 | 84,500 | 837 |
| 2024-06-19 | 812 | 818 | 804 | 816 | 79,700 | 816 |
| 2024-06-18 | 810 | 825 | 807 | 807 | 133,900 | 807 |
| 2024-06-17 | 823 | 829 | 804 | 804 | 127,500 | 804 |
| 2024-06-14 | 817 | 838 | 816 | 822 | 111,500 | 822 |
| 2024-06-13 | 838 | 842 | 826 | 826 | 61,100 | 826 |
| 2024-06-12 | 845 | 850 | 831 | 832 | 58,800 | 832 |
| 2024-06-11 | 846 | 854 | 833 | 851 | 79,100 | 851 |
| 2024-06-10 | 827 | 855 | 825 | 852 | 74,900 | 852 |
| 2024-06-07 | 820 | 841 | 820 | 832 | 68,600 | 832 |
| 2024-06-06 | 859 | 865 | 825 | 827 | 147,600 | 827 |
| 2024-06-05 | 869 | 869 | 848 | 852 | 173,100 | 852 |
| 2024-06-04 | 857 | 904 | 847 | 881 | 281,400 | 881 |
| 2024-06-03 | 857 | 883 | 848 | 857 | 265,300 | 857 |
| 2024-05-31 | 860 | 864 | 816 | 850 | 719,300 | 850 |
| 2024-05-30 | 800 | 818 | 788 | 805 | 177,200 | 805 |
| 2024-05-29 | 824 | 828 | 804 | 804 | 142,600 | 804 |
| 2024-05-28 | 817 | 854 | 815 | 828 | 186,000 | 828 |
| 2024-05-27 | 831 | 860 | 818 | 822 | 207,200 | 822 |
| 2024-05-24 | 841 | 851 | 822 | 822 | 218,200 | 822 |
| 2024-05-23 | 873 | 873 | 845 | 850 | 142,600 | 850 |
| 2024-05-22 | 888 | 892 | 863 | 863 | 152,000 | 863 |
| 2024-05-21 | 885 | 911 | 880 | 891 | 184,000 | 891 |
| 2024-05-20 | 870 | 916 | 865 | 882 | 376,100 | 882 |
| 2024-05-17 | 883 | 890 | 841 | 855 | 328,200 | 855 |
| 2024-05-16 | 867 | 945 | 852 | 881 | 689,100 | 881 |
| 2024-05-15 | 1,000 | 1,007 | 983 | 987 | 199,600 | 987 |
| 2024-05-14 | 993 | 1,018 | 993 | 1,011 | 164,900 | 1,011 |
| 2024-05-13 | 1,000 | 1,009 | 987 | 1,001 | 154,200 | 1,001 |
| 2024-05-10 | 1,023 | 1,025 | 995 | 1,010 | 218,300 | 1,010 |
| 2024-05-09 | 1,005 | 1,032 | 981 | 1,025 | 282,000 | 1,025 |
| 2024-05-08 | 1,002 | 1,035 | 985 | 994 | 340,900 | 994 |
| 2024-05-07 | 978 | 1,052 | 978 | 1,011 | 821,300 | 1,011 |
| 2024-05-02 | 988 | 994 | 972 | 973 | 218,500 | 973 |
| 2024-05-01 | 997 | 1,023 | 980 | 990 | 245,400 | 990 |
| 2024-04-30 | 995 | 1,023 | 982 | 997 | 337,800 | 997 |
| 2024-04-26 | 971 | 996 | 960 | 984 | 330,500 | 984 |
| 2024-04-25 | 1,020 | 1,029 | 973 | 975 | 606,100 | 975 |
| 2024-04-24 | 1,042 | 1,048 | 1,004 | 1,012 | 389,100 | 1,012 |
| 2024-04-23 | 1,070 | 1,077 | 1,015 | 1,031 | 415,200 | 1,031 |
| 2024-04-22 | 1,077 | 1,078 | 1,021 | 1,052 | 548,300 | 1,052 |
| 2024-04-19 | 1,125 | 1,125 | 1,010 | 1,078 | 1,199,700 | 1,078 |
| 2024-04-18 | 1,144 | 1,171 | 1,109 | 1,127 | 592,900 | 1,127 |
| 2024-04-17 | 1,270 | 1,305 | 1,178 | 1,178 | 652,500 | 1,178 |
| 2024-04-16 | 1,295 | 1,364 | 1,254 | 1,285 | 768,400 | 1,285 |
| 2024-04-15 | 1,253 | 1,339 | 1,236 | 1,304 | 1,693,400 | 1,304 |
| 2024-04-12 | 1,301 | 1,314 | 1,216 | 1,224 | 563,300 | 1,224 |
| 2024-04-11 | 1,292 | 1,344 | 1,262 | 1,300 | 596,600 | 1,300 |
| 2024-04-10 | 1,420 | 1,429 | 1,320 | 1,322 | 1,080,700 | 1,322 |
| 2024-04-09 | 1,375 | 1,407 | 1,300 | 1,368 | 1,672,500 | 1,368 |
| 2024-04-08 | 1,362 | 1,417 | 1,323 | 1,350 | 2,206,900 | 1,350 |
| 2024-04-05 | 1,120 | 1,323 | 1,114 | 1,320 | 5,260,800 | 1,320 |
| 2024-04-04 | 1,130 | 1,210 | 1,124 | 1,135 | 2,177,400 | 1,135 |
| 2024-04-03 | 1,084 | 1,235 | 1,031 | 1,121 | 5,257,900 | 1,121 |
| 2024-04-02 | 1,069 | 1,090 | 1,005 | 1,012 | 889,700 | 1,012 |
| 2024-04-01 | 1,098 | 1,105 | 1,044 | 1,044 | 689,100 | 1,044 |
| 2024-03-29 | 1,118 | 1,178 | 1,096 | 1,112 | 1,253,100 | 1,112 |
| 2024-03-28 | 1,215 | 1,215 | 1,089 | 1,092 | 1,242,500 | 1,092 |
| 2024-03-27 | 1,160 | 1,294 | 1,118 | 1,186 | 3,262,700 | 1,186 |
| 2024-03-26 | 1,473 | 1,525 | 1,190 | 1,190 | 7,162,300 | 1,190 |
| 2024-03-25 | 1,190 | 1,290 | 1,137 | 1,233 | 16,741,500 | 1,233 |
| 2024-03-22 | 933 | 1,042 | 933 | 1,042 | 3,239,500 | 1,042 |
| 2024-03-21 | 784 | 931 | 765 | 892 | 2,883,100 | 892 |
| 2024-03-19 | 767 | 793 | 758 | 781 | 199,300 | 781 |
| 2024-03-18 | 786 | 791 | 760 | 776 | 359,800 | 776 |
| 2024-03-15 | 790 | 840 | 779 | 801 | 930,100 | 801 |
| 2024-03-14 | 850 | 851 | 773 | 779 | 1,698,200 | 779 |
| 2024-03-13 | 857 | 857 | 857 | 857 | 259,500 | 857 |
| 2024-03-12 | 693 | 708 | 677 | 707 | 126,300 | 707 |
| 2024-03-11 | 716 | 718 | 694 | 704 | 148,700 | 704 |
| 2024-03-08 | 712 | 727 | 689 | 715 | 195,700 | 715 |
| 2024-03-07 | 753 | 762 | 710 | 712 | 379,300 | 712 |
| 2024-03-06 | 689 | 762 | 680 | 743 | 640,200 | 743 |
| 2024-03-05 | 644 | 690 | 642 | 687 | 401,800 | 687 |
| 2024-03-04 | 635 | 645 | 628 | 634 | 113,700 | 634 |
| 2024-03-01 | 644 | 649 | 630 | 630 | 136,300 | 630 |
| 2024-02-29 | 648 | 652 | 637 | 646 | 112,200 | 646 |
| 2024-02-28 | 656 | 671 | 650 | 650 | 190,600 | 650 |
| 2024-02-27 | 670 | 695 | 661 | 666 | 325,800 | 666 |
| 2024-02-26 | 618 | 658 | 612 | 650 | 360,900 | 650 |
| 2024-02-22 | 623 | 629 | 607 | 618 | 247,400 | 618 |
| 2024-02-21 | 640 | 642 | 612 | 613 | 471,600 | 613 |
| 2024-02-20 | 657 | 657 | 615 | 615 | 465,300 | 615 |
| 2024-02-19 | 631 | 667 | 608 | 647 | 610,400 | 647 |
| 2024-02-16 | 586 | 650 | 585 | 622 | 1,775,500 | 622 |
| 2024-02-15 | 726 | 726 | 726 | 726 | 76,300 | 726 |
| 2024-02-14 | 903 | 903 | 876 | 876 | 270,800 | 876 |
| 2024-02-13 | 930 | 931 | 904 | 917 | 159,300 | 917 |
| 2024-02-09 | 894 | 925 | 893 | 916 | 129,200 | 916 |
| 2024-02-08 | 929 | 929 | 896 | 897 | 217,500 | 897 |
| 2024-02-07 | 902 | 930 | 895 | 922 | 126,800 | 922 |
| 2024-02-06 | 915 | 918 | 900 | 912 | 146,000 | 912 |
| 2024-02-05 | 925 | 940 | 907 | 920 | 178,600 | 920 |
| 2024-02-02 | 942 | 948 | 920 | 923 | 214,600 | 923 |
| 2024-02-01 | 950 | 970 | 933 | 947 | 232,000 | 947 |
| 2024-01-31 | 959 | 970 | 934 | 966 | 478,000 | 966 |
| 2024-01-30 | 925 | 1,013 | 920 | 969 | 1,281,200 | 969 |
| 2024-01-29 | 914 | 918 | 890 | 904 | 308,500 | 904 |
| 2024-01-26 | 876 | 898 | 867 | 880 | 138,300 | 880 |
| 2024-01-25 | 860 | 887 | 852 | 880 | 152,700 | 880 |
| 2024-01-24 | 853 | 864 | 846 | 857 | 91,100 | 857 |
| 2024-01-23 | 888 | 888 | 857 | 857 | 108,200 | 857 |
| 2024-01-22 | 860 | 888 | 855 | 885 | 115,900 | 885 |
| 2024-01-19 | 853 | 862 | 846 | 856 | 53,500 | 856 |
| 2024-01-18 | 835 | 854 | 835 | 848 | 77,500 | 848 |
| 2024-01-17 | 863 | 884 | 840 | 840 | 186,400 | 840 |
| 2024-01-16 | 873 | 886 | 864 | 864 | 70,100 | 864 |
| 2024-01-15 | 883 | 884 | 864 | 867 | 124,900 | 867 |
| 2024-01-12 | 879 | 893 | 872 | 887 | 90,800 | 887 |
| 2024-01-11 | 898 | 898 | 877 | 882 | 174,600 | 882 |
| 2024-01-10 | 905 | 908 | 894 | 895 | 99,300 | 895 |
| 2024-01-09 | 906 | 914 | 892 | 903 | 174,000 | 903 |
| 2024-01-05 | 915 | 920 | 884 | 884 | 169,800 | 884 |
| 2024-01-04 | 910 | 931 | 890 | 924 | 163,100 | 924 |
分割・併合履歴 ： なし
