6232 (株)ACSL 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,085 | 1,156 | 1,074 | 1,130 | 524,900 | 1,130 |
| 2025-05-21 | 1,102 | 1,114 | 1,076 | 1,097 | 366,400 | 1,097 |
| 2025-05-20 | 1,126 | 1,139 | 1,086 | 1,099 | 572,500 | 1,099 |
| 2025-05-19 | 1,076 | 1,156 | 1,072 | 1,117 | 678,500 | 1,117 |
| 2025-05-16 | 1,095 | 1,122 | 1,045 | 1,070 | 589,500 | 1,070 |
| 2025-05-15 | 1,070 | 1,188 | 1,070 | 1,100 | 1,893,400 | 1,100 |
| 2025-05-14 | 1,048 | 1,055 | 1,028 | 1,040 | 375,100 | 1,040 |
| 2025-05-13 | 1,033 | 1,044 | 1,016 | 1,040 | 330,100 | 1,040 |
| 2025-05-12 | 1,014 | 1,048 | 1,009 | 1,031 | 390,700 | 1,031 |
| 2025-05-09 | 1,007 | 1,027 | 998 | 1,010 | 311,500 | 1,010 |
| 2025-05-08 | 1,017 | 1,017 | 970 | 1,007 | 622,100 | 1,007 |
| 2025-05-07 | 973 | 1,016 | 957 | 1,012 | 1,026,700 | 1,012 |
| 2025-05-02 | 933 | 940 | 920 | 930 | 316,000 | 930 |
| 2025-05-01 | 959 | 963 | 940 | 943 | 338,800 | 943 |
| 2025-04-30 | 980 | 994 | 963 | 971 | 252,100 | 971 |
| 2025-04-28 | 1,002 | 1,019 | 980 | 981 | 372,900 | 981 |
| 2025-04-25 | 1,010 | 1,025 | 993 | 1,002 | 370,000 | 1,002 |
| 2025-04-24 | 1,000 | 1,014 | 985 | 998 | 230,500 | 998 |
| 2025-04-23 | 997 | 998 | 972 | 990 | 361,900 | 990 |
| 2025-04-22 | 980 | 992 | 967 | 977 | 259,100 | 977 |
| 2025-04-21 | 1,017 | 1,021 | 963 | 971 | 451,300 | 971 |
| 2025-04-18 | 1,017 | 1,021 | 993 | 1,017 | 327,800 | 1,017 |
| 2025-04-17 | 981 | 1,031 | 972 | 1,031 | 446,300 | 1,031 |
| 2025-04-16 | 998 | 1,008 | 971 | 986 | 331,600 | 986 |
| 2025-04-15 | 1,007 | 1,024 | 999 | 1,007 | 219,100 | 1,007 |
| 2025-04-14 | 1,026 | 1,037 | 994 | 994 | 311,500 | 994 |
| 2025-04-11 | 951 | 1,025 | 930 | 1,025 | 629,200 | 1,025 |
| 2025-04-10 | 1,000 | 1,000 | 954 | 981 | 573,300 | 981 |
| 2025-04-09 | 942 | 954 | 895 | 925 | 523,100 | 925 |
| 2025-04-08 | 895 | 975 | 886 | 956 | 894,200 | 956 |
| 2025-04-07 | 880 | 902 | 841 | 841 | 948,300 | 841 |
| 2025-04-04 | 1,028 | 1,048 | 961 | 991 | 879,800 | 991 |
| 2025-04-03 | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | 1,049 |
| 2025-04-02 | 1,132 | 1,141 | 1,070 | 1,084 | 825,100 | 1,084 |
| 2025-04-01 | 1,189 | 1,205 | 1,062 | 1,148 | 1,439,600 | 1,148 |
| 2025-03-31 | 1,170 | 1,182 | 1,125 | 1,176 | 1,122,000 | 1,176 |
| 2025-03-28 | 1,128 | 1,229 | 1,123 | 1,189 | 2,162,200 | 1,189 |
| 2025-03-27 | 1,118 | 1,138 | 1,092 | 1,128 | 762,100 | 1,128 |
| 2025-03-26 | 1,140 | 1,168 | 1,107 | 1,126 | 1,072,800 | 1,126 |
| 2025-03-25 | 1,160 | 1,177 | 1,122 | 1,138 | 1,403,300 | 1,138 |
| 2025-03-24 | 1,170 | 1,229 | 1,131 | 1,133 | 2,352,300 | 1,133 |
| 2025-03-21 | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 | 1,183 |
| 2025-03-19 | 1,053 | 1,074 | 1,019 | 1,030 | 1,328,000 | 1,030 |
| 2025-03-18 | 1,052 | 1,060 | 992 | 1,037 | 2,511,500 | 1,037 |
| 2025-03-17 | 918 | 942 | 915 | 937 | 270,200 | 937 |
| 2025-03-14 | 910 | 932 | 908 | 917 | 223,400 | 917 |
| 2025-03-13 | 905 | 923 | 900 | 909 | 227,800 | 909 |
| 2025-03-12 | 897 | 905 | 887 | 897 | 172,600 | 897 |
| 2025-03-11 | 903 | 905 | 865 | 899 | 366,800 | 899 |
| 2025-03-10 | 919 | 937 | 902 | 910 | 340,300 | 910 |
| 2025-03-07 | 912 | 920 | 903 | 906 | 210,800 | 906 |
| 2025-03-06 | 913 | 936 | 909 | 924 | 219,600 | 924 |
| 2025-03-05 | 928 | 934 | 908 | 912 | 220,100 | 912 |
| 2025-03-04 | 913 | 946 | 891 | 940 | 394,600 | 940 |
| 2025-03-03 | 912 | 919 | 897 | 900 | 206,600 | 900 |
| 2025-02-28 | 935 | 943 | 901 | 903 | 335,700 | 903 |
| 2025-02-27 | 912 | 956 | 909 | 950 | 286,700 | 950 |
| 2025-02-26 | 923 | 932 | 897 | 916 | 351,500 | 916 |
| 2025-02-25 | 908 | 946 | 906 | 924 | 322,900 | 924 |
| 2025-02-21 | 948 | 982 | 911 | 923 | 709,100 | 923 |
| 2025-02-20 | 958 | 1,000 | 947 | 949 | 695,500 | 949 |
| 2025-02-19 | 950 | 951 | 926 | 928 | 281,700 | 928 |
| 2025-02-18 | 993 | 997 | 940 | 950 | 632,800 | 950 |
| 2025-02-17 | 962 | 1,019 | 953 | 1,000 | 581,300 | 1,000 |
| 2025-02-14 | 919 | 979 | 908 | 953 | 970,700 | 953 |
| 2025-02-13 | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 | 1,015 |
| 2025-02-12 | 951 | 1,035 | 951 | 1,009 | 2,219,900 | 1,009 |
| 2025-02-10 | 925 | 940 | 890 | 906 | 802,200 | 906 |
| 2025-02-07 | 897 | 940 | 885 | 937 | 901,200 | 937 |
| 2025-02-06 | 836 | 897 | 832 | 892 | 773,300 | 892 |
| 2025-02-05 | 826 | 850 | 820 | 838 | 334,600 | 838 |
| 2025-02-04 | 880 | 887 | 819 | 826 | 969,500 | 826 |
| 2025-02-03 | 878 | 935 | 863 | 865 | 1,571,900 | 865 |
| 2025-01-31 | 854 | 911 | 831 | 893 | 2,338,400 | 893 |
| 2025-01-30 | 808 | 842 | 807 | 822 | 1,033,200 | 822 |
| 2025-01-29 | 800 | 810 | 797 | 807 | 235,100 | 807 |
| 2025-01-28 | 792 | 820 | 778 | 796 | 326,800 | 796 |
| 2025-01-27 | 822 | 835 | 792 | 792 | 364,600 | 792 |
| 2025-01-24 | 799 | 819 | 792 | 809 | 211,300 | 809 |
| 2025-01-23 | 807 | 813 | 794 | 796 | 175,400 | 796 |
| 2025-01-22 | 799 | 812 | 791 | 808 | 127,900 | 808 |
| 2025-01-21 | 810 | 810 | 787 | 797 | 178,400 | 797 |
| 2025-01-20 | 788 | 810 | 787 | 810 | 108,100 | 810 |
| 2025-01-17 | 791 | 800 | 780 | 789 | 214,400 | 789 |
| 2025-01-16 | 797 | 816 | 782 | 797 | 340,600 | 797 |
| 2025-01-15 | 825 | 835 | 796 | 797 | 229,000 | 797 |
| 2025-01-14 | 812 | 840 | 803 | 810 | 379,400 | 810 |
| 2025-01-10 | 791 | 807 | 789 | 803 | 224,100 | 803 |
| 2025-01-09 | 818 | 830 | 791 | 796 | 548,800 | 796 |
| 2025-01-08 | 809 | 845 | 785 | 833 | 747,600 | 833 |
| 2025-01-07 | 785 | 811 | 777 | 803 | 344,800 | 803 |
| 2025-01-06 | 799 | 802 | 770 | 770 | 401,900 | 770 |
分割・併合履歴 ： なし