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
2018-12-281,4191,4271,3701,39020,3001,390
2018-12-271,4181,4441,3701,41930,9001,419
2018-12-261,4231,4231,3001,33123,1001,331
2018-12-251,4301,4391,3501,35527,5001,355
2018-12-211,5491,5501,4011,50036,8001,500
2018-12-201,5701,6091,4521,48143,5001,481
2018-12-191,6281,6661,5771,64324,2001,643
2018-12-181,7351,7351,5851,64432,7001,644
2018-12-171,8701,8731,7121,73430,2001,734
2018-12-142,0592,0591,8861,91043,6001,910
2018-12-132,0812,1082,0202,09917,9002,099
2018-12-121,9732,1101,9532,11035,7002,110
2018-12-112,1322,1951,9401,96939,1001,969
2018-12-102,3472,3472,1102,11338,6002,113
2018-12-072,2522,4002,1742,39751,8002,397
2018-12-062,3502,3692,2052,22522,6002,225
2018-12-052,2542,3402,2402,34028,6002,340
2018-12-042,5022,5022,3542,35444,0002,354
2018-12-032,4902,5572,4502,50027,8002,500
2018-11-302,6422,6652,5252,52544,2002,525
2018-11-292,6482,7142,5052,68197,0002,681
2018-11-282,6702,8292,5582,580186,4002,580
2018-11-272,5002,8552,4712,486263,9002,486
2018-11-262,3152,5432,3122,49695,8002,496
2018-11-222,2602,3642,2602,29260,7002,292
2018-11-212,1502,2702,1002,22666,7002,226
2018-11-202,4082,4352,2602,27970,6002,279
2018-11-192,5132,5772,3992,46966,5002,469
2018-11-162,5992,6502,5152,550101,7002,550
2018-11-152,8352,9002,5102,575192,1002,575
2018-11-142,9703,2652,9663,035245,0003,035
2018-11-132,9733,0352,8072,920137,3002,920
2018-11-123,1953,4503,0503,085402,9003,085
2018-11-093,0153,3002,9733,095412,9003,095
2018-11-083,4053,5102,9503,060608,1003,060
2018-11-073,5003,7403,3153,450765,8003,450
2018-11-06------

分割・併合履歴 ： なし