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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 797 | 806 | 788 | 804 | 2,400 | 804 |
| 2024-04-25 | 808 | 808 | 800 | 800 | 2,100 | 800 |
| 2024-04-24 | 802 | 810 | 799 | 810 | 3,500 | 810 |
| 2024-04-23 | 793 | 806 | 791 | 800 | 1,300 | 800 |
| 2024-04-22 | 787 | 802 | 780 | 802 | 1,400 | 802 |
| 2024-04-19 | 787 | 802 | 772 | 783 | 4,000 | 783 |
| 2024-04-18 | 790 | 804 | 785 | 794 | 2,400 | 794 |
| 2024-04-17 | 789 | 805 | 789 | 805 | 3,300 | 805 |
| 2024-04-16 | 806 | 806 | 789 | 789 | 15,700 | 789 |
| 2024-04-15 | 792 | 811 | 792 | 809 | 3,000 | 809 |
| 2024-04-12 | 800 | 809 | 800 | 800 | 2,700 | 800 |
| 2024-04-11 | 780 | 815 | 780 | 811 | 9,500 | 811 |
| 2024-04-10 | 782 | 790 | 782 | 782 | 3,800 | 782 |
| 2024-04-09 | 785 | 800 | 778 | 792 | 4,700 | 792 |
| 2024-04-08 | 800 | 800 | 782 | 784 | 5,100 | 784 |
| 2024-04-05 | 815 | 815 | 790 | 802 | 9,200 | 802 |
| 2024-04-04 | 817 | 824 | 815 | 816 | 2,300 | 816 |
| 2024-04-03 | 815 | 829 | 815 | 824 | 3,100 | 824 |
| 2024-04-02 | 815 | 820 | 815 | 815 | 4,400 | 815 |
| 2024-04-01 | 830 | 830 | 815 | 818 | 2,300 | 818 |
| 2024-03-29 | 834 | 838 | 820 | 830 | 4,600 | 830 |
| 2024-03-28 | 805 | 833 | 805 | 820 | 17,500 | 820 |
| 2024-03-27 | 864 | 880 | 864 | 880 | 5,200 | 880 |
| 2024-03-26 | 870 | 879 | 858 | 869 | 6,700 | 869 |
| 2024-03-25 | 865 | 887 | 865 | 870 | 4,400 | 870 |
| 2024-03-22 | 869 | 869 | 858 | 865 | 1,700 | 865 |
| 2024-03-21 | 842 | 869 | 839 | 869 | 2,100 | 869 |
| 2024-03-19 | 846 | 856 | 842 | 842 | 6,200 | 842 |
| 2024-03-18 | 820 | 837 | 807 | 835 | 8,400 | 835 |
| 2024-03-15 | 813 | 820 | 805 | 820 | 2,500 | 820 |
| 2024-03-14 | 820 | 820 | 800 | 819 | 4,500 | 819 |
| 2024-03-13 | 828 | 839 | 822 | 822 | 1,700 | 822 |
| 2024-03-12 | 814 | 829 | 814 | 828 | 2,400 | 828 |
| 2024-03-11 | 848 | 848 | 812 | 813 | 1,900 | 813 |
| 2024-03-08 | 839 | 841 | 823 | 837 | 5,100 | 837 |
| 2024-03-07 | 853 | 853 | 842 | 842 | 6,600 | 842 |
| 2024-03-06 | 859 | 860 | 845 | 860 | 3,400 | 860 |
| 2024-03-05 | 865 | 903 | 842 | 863 | 43,000 | 863 |
| 2024-03-04 | 850 | 868 | 841 | 868 | 3,900 | 868 |
| 2024-03-01 | 850 | 852 | 850 | 850 | 6,000 | 850 |
| 2024-02-29 | 827 | 866 | 827 | 859 | 13,400 | 859 |
| 2024-02-28 | 813 | 827 | 802 | 827 | 3,800 | 827 |
| 2024-02-27 | 808 | 815 | 800 | 810 | 5,400 | 810 |
| 2024-02-26 | 809 | 816 | 800 | 801 | 9,200 | 801 |
| 2024-02-22 | 809 | 815 | 802 | 809 | 6,100 | 809 |
| 2024-02-21 | 797 | 808 | 797 | 800 | 5,100 | 800 |
| 2024-02-20 | 778 | 797 | 778 | 795 | 5,200 | 795 |
| 2024-02-19 | 764 | 778 | 763 | 778 | 8,800 | 778 |
| 2024-02-16 | 784 | 790 | 767 | 771 | 14,100 | 771 |
| 2024-02-15 | 824 | 824 | 760 | 779 | 28,600 | 779 |
| 2024-02-14 | 864 | 867 | 841 | 850 | 16,800 | 850 |
| 2024-02-13 | 906 | 907 | 859 | 868 | 18,900 | 868 |
| 2024-02-09 | 904 | 911 | 904 | 906 | 3,800 | 906 |
| 2024-02-08 | 923 | 923 | 908 | 910 | 6,700 | 910 |
| 2024-02-07 | 941 | 941 | 925 | 926 | 7,000 | 926 |
| 2024-02-06 | 940 | 947 | 938 | 940 | 3,800 | 940 |
| 2024-02-05 | 936 | 956 | 936 | 945 | 12,000 | 945 |
| 2024-02-02 | 948 | 953 | 936 | 936 | 6,600 | 936 |
| 2024-02-01 | 920 | 956 | 920 | 945 | 9,600 | 945 |
| 2024-01-31 | 965 | 970 | 921 | 927 | 21,500 | 927 |
| 2024-01-30 | 891 | 989 | 884 | 959 | 100,300 | 959 |
| 2024-01-29 | 910 | 918 | 875 | 898 | 32,800 | 898 |
| 2024-01-26 | 937 | 1,053 | 895 | 895 | 281,800 | 895 |
| 2024-01-25 | 909 | 917 | 897 | 907 | 13,500 | 907 |
| 2024-01-24 | 886 | 913 | 885 | 905 | 14,700 | 905 |
| 2024-01-23 | 886 | 895 | 885 | 886 | 1,700 | 886 |
| 2024-01-22 | 888 | 897 | 881 | 892 | 5,600 | 892 |
| 2024-01-19 | 884 | 894 | 884 | 889 | 2,600 | 889 |
| 2024-01-18 | 874 | 882 | 874 | 882 | 2,400 | 882 |
| 2024-01-17 | 876 | 888 | 876 | 876 | 3,400 | 876 |
| 2024-01-16 | 887 | 888 | 874 | 876 | 4,100 | 876 |
| 2024-01-15 | 878 | 894 | 875 | 887 | 8,600 | 887 |
| 2024-01-12 | 878 | 882 | 878 | 878 | 4,700 | 878 |
| 2024-01-11 | 876 | 878 | 844 | 878 | 6,000 | 878 |
| 2024-01-10 | 881 | 885 | 876 | 882 | 6,200 | 882 |
| 2024-01-09 | 878 | 894 | 871 | 872 | 8,400 | 872 |
| 2024-01-05 | 851 | 863 | 851 | 861 | 1,400 | 861 |
| 2024-01-04 | 826 | 875 | 824 | 851 | 14,300 | 851 |
分割・併合履歴 ： なし
