1. HOME >
  2. 株価時系列 >
  3. 7042 >
  4. 2018年

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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,4191,4271,3701,39020,300695
2018-12-271,4181,4441,3701,41930,900709.50
2018-12-261,4231,4231,3001,33123,100665.50
2018-12-251,4301,4391,3501,35527,500677.50
2018-12-211,5491,5501,4011,50036,800750
2018-12-201,5701,6091,4521,48143,500740.50
2018-12-191,6281,6661,5771,64324,200821.50
2018-12-181,7351,7351,5851,64432,700822
2018-12-171,8701,8731,7121,73430,200867
2018-12-142,0592,0591,8861,91043,600955
2018-12-132,0812,1082,0202,09917,9001,049.50
2018-12-121,9732,1101,9532,11035,7001,055
2018-12-112,1322,1951,9401,96939,100984.50
2018-12-102,3472,3472,1102,11338,6001,056.50
2018-12-072,2522,4002,1742,39751,8001,198.50
2018-12-062,3502,3692,2052,22522,6001,112.50
2018-12-052,2542,3402,2402,34028,6001,170
2018-12-042,5022,5022,3542,35444,0001,177
2018-12-032,4902,5572,4502,50027,8001,250
2018-11-302,6422,6652,5252,52544,2001,262.50
2018-11-292,6482,7142,5052,68197,0001,340.50
2018-11-282,6702,8292,5582,580186,4001,290
2018-11-272,5002,8552,4712,486263,9001,243
2018-11-262,3152,5432,3122,49695,8001,248
2018-11-222,2602,3642,2602,29260,7001,146
2018-11-212,1502,2702,1002,22666,7001,113
2018-11-202,4082,4352,2602,27970,6001,139.50
2018-11-192,5132,5772,3992,46966,5001,234.50
2018-11-162,5992,6502,5152,550101,7001,275
2018-11-152,8352,9002,5102,575192,1001,287.50
2018-11-142,9703,2652,9663,035245,0001,517.50
2018-11-132,9733,0352,8072,920137,3001,460
2018-11-123,1953,4503,0503,085402,9001,542.50
2018-11-093,0153,3002,9733,095412,9001,547.50
2018-11-083,4053,5102,9503,060608,1001,530
2018-11-073,5003,7403,3153,450765,8001,725
2018-11-06------

分割・併合履歴 ： [2025-03-28]1株→2株