7042 (株)アクセスグループ・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 501 | 502 | 451 | 475 | 55,900 | 475 |
| 2025-04-03 | 500 | 516 | 500 | 514 | 15,600 | 514 |
| 2025-04-02 | 518 | 529 | 510 | 526 | 11,400 | 526 |
| 2025-04-01 | 526 | 526 | 506 | 508 | 17,600 | 508 |
| 2025-03-31 | 524 | 530 | 511 | 526 | 23,600 | 526 |
| 2025-03-28 | 523 | 553 | 523 | 539 | 28,600 | 539 |
| 2025-03-27 | 1,185 | 1,188 | 1,155 | 1,155 | 16,300 | 577.50 |
| 2025-03-26 | 1,177 | 1,187 | 1,166 | 1,170 | 8,500 | 585 |
| 2025-03-25 | 1,172 | 1,184 | 1,167 | 1,177 | 9,400 | 588.50 |
| 2025-03-24 | 1,170 | 1,230 | 1,167 | 1,187 | 19,400 | 593.50 |
| 2025-03-21 | 1,134 | 1,209 | 1,119 | 1,200 | 35,200 | 600 |
| 2025-03-19 | 1,033 | 1,158 | 1,033 | 1,135 | 39,500 | 567.50 |
| 2025-03-18 | 1,029 | 1,034 | 1,022 | 1,032 | 16,800 | 516 |
| 2025-03-17 | 1,029 | 1,048 | 1,001 | 1,027 | 90,400 | 513.50 |
| 2025-03-14 | 933 | 944 | 933 | 940 | 1,400 | 470 |
| 2025-03-13 | 933 | 949 | 931 | 933 | 3,000 | 466.50 |
| 2025-03-12 | 930 | 934 | 928 | 928 | 1,100 | 464 |
| 2025-03-11 | 929 | 934 | 922 | 930 | 4,600 | 465 |
| 2025-03-10 | 945 | 945 | 929 | 929 | 2,600 | 464.50 |
| 2025-03-07 | 920 | 930 | 920 | 930 | 1,000 | 465 |
| 2025-03-06 | 939 | 939 | 928 | 928 | 3,600 | 464 |
| 2025-03-05 | 931 | 939 | 922 | 935 | 3,700 | 467.50 |
| 2025-03-04 | 939 | 941 | 930 | 931 | 1,900 | 465.50 |
| 2025-03-03 | 930 | 943 | 930 | 940 | 2,600 | 470 |
| 2025-02-28 | 921 | 927 | 921 | 922 | 2,500 | 461 |
| 2025-02-27 | 934 | 959 | 919 | 920 | 6,700 | 460 |
| 2025-02-26 | 913 | 988 | 913 | 919 | 51,200 | 459.50 |
| 2025-02-25 | 913 | 913 | 903 | 913 | 13,600 | 456.50 |
| 2025-02-21 | 942 | 942 | 916 | 927 | 10,000 | 463.50 |
| 2025-02-20 | 948 | 955 | 942 | 942 | 3,800 | 471 |
| 2025-02-19 | 975 | 975 | 947 | 948 | 6,900 | 474 |
| 2025-02-18 | 973 | 979 | 948 | 968 | 10,800 | 484 |
| 2025-02-17 | 982 | 990 | 962 | 980 | 11,700 | 490 |
| 2025-02-14 | 982 | 993 | 974 | 982 | 7,800 | 491 |
| 2025-02-13 | 977 | 987 | 961 | 977 | 6,300 | 488.50 |
| 2025-02-12 | 991 | 991 | 979 | 979 | 4,500 | 489.50 |
| 2025-02-10 | 996 | 996 | 974 | 981 | 8,900 | 490.50 |
| 2025-02-07 | 1,015 | 1,015 | 987 | 995 | 20,400 | 497.50 |
| 2025-02-06 | 1,016 | 1,049 | 999 | 1,017 | 48,100 | 508.50 |
| 2025-02-05 | 1,001 | 1,019 | 981 | 1,014 | 24,100 | 507 |
| 2025-02-04 | 1,001 | 1,035 | 974 | 1,011 | 52,900 | 505.50 |
| 2025-02-03 | 980 | 1,032 | 964 | 975 | 134,800 | 487.50 |
| 2025-01-31 | 955 | 957 | 954 | 954 | 900 | 477 |
| 2025-01-30 | 953 | 967 | 952 | 958 | 1,500 | 479 |
| 2025-01-29 | 958 | 959 | 952 | 953 | 3,300 | 476.50 |
| 2025-01-28 | 959 | 967 | 956 | 957 | 1,200 | 478.50 |
| 2025-01-27 | 957 | 968 | 953 | 968 | 600 | 484 |
| 2025-01-24 | 947 | 966 | 947 | 950 | 1,800 | 475 |
| 2025-01-23 | 950 | 952 | 950 | 950 | 1,600 | 475 |
| 2025-01-22 | 957 | 965 | 950 | 964 | 2,300 | 482 |
| 2025-01-21 | 940 | 957 | 940 | 947 | 2,400 | 473.50 |
| 2025-01-20 | 942 | 942 | 931 | 940 | 2,000 | 470 |
| 2025-01-17 | 927 | 937 | 927 | 937 | 400 | 468.50 |
| 2025-01-16 | 934 | 936 | 929 | 936 | 1,800 | 468 |
| 2025-01-15 | 941 | 946 | 929 | 929 | 4,200 | 464.50 |
| 2025-01-14 | 950 | 953 | 946 | 953 | 2,600 | 476.50 |
| 2025-01-10 | 963 | 966 | 951 | 963 | 1,500 | 481.50 |
| 2025-01-09 | 957 | 964 | 956 | 963 | 1,800 | 481.50 |
| 2025-01-08 | 950 | 955 | 942 | 950 | 3,300 | 475 |
| 2025-01-07 | 947 | 955 | 939 | 939 | 3,800 | 469.50 |
| 2025-01-06 | 956 | 958 | 937 | 949 | 3,200 | 474.50 |
分割・併合履歴 ： [2025-03-28]1株→2株