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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,190	1,215	1,179	1,215	11,400	607.50
2019-12-27	1,182	1,193	1,171	1,186	7,900	593
2019-12-26	1,140	1,173	1,140	1,168	7,300	584
2019-12-25	1,150	1,162	1,130	1,146	12,800	573
2019-12-24	1,154	1,159	1,105	1,125	17,900	562.50
2019-12-23	1,140	1,140	1,125	1,132	5,900	566
2019-12-20	1,132	1,146	1,121	1,135	4,300	567.50
2019-12-19	1,145	1,148	1,136	1,136	2,600	568
2019-12-18	1,137	1,147	1,130	1,145	2,500	572.50
2019-12-17	1,140	1,159	1,132	1,137	8,300	568.50
2019-12-16	1,154	1,155	1,140	1,140	3,700	570
2019-12-13	1,177	1,177	1,159	1,171	1,700	585.50
2019-12-12	1,180	1,180	1,177	1,177	600	588.50
2019-12-11	1,167	1,191	1,167	1,180	3,500	590
2019-12-10	1,192	1,193	1,189	1,191	500	595.50
2019-12-09	1,162	1,203	1,162	1,192	5,200	596
2019-12-06	1,160	1,164	1,152	1,162	2,700	581
2019-12-05	1,161	1,161	1,160	1,160	700	580
2019-12-04	1,180	1,180	1,161	1,161	6,800	580.50
2019-12-03	1,207	1,217	1,196	1,196	6,800	598
2019-12-02	1,189	1,287	1,189	1,224	21,100	612
2019-11-29	1,197	1,197	1,180	1,189	3,700	594.50
2019-11-28	1,193	1,196	1,180	1,196	2,000	598
2019-11-27	1,201	1,203	1,186	1,193	1,700	596.50
2019-11-26	1,210	1,211	1,185	1,201	5,900	600.50
2019-11-25	1,175	1,209	1,175	1,200	11,300	600
2019-11-22	1,101	1,160	1,101	1,160	7,400	580
2019-11-21	1,099	1,120	1,093	1,105	9,300	552.50
2019-11-20	1,105	1,105	1,098	1,098	3,400	549
2019-11-19	1,108	1,108	1,105	1,105	700	552.50
2019-11-18	1,100	1,128	1,100	1,120	4,400	560
2019-11-15	1,104	1,107	1,097	1,107	3,800	553.50
2019-11-14	1,122	1,130	1,082	1,104	41,300	552
2019-11-13	1,100	1,117	1,098	1,117	7,600	558.50
2019-11-12	1,084	1,100	1,079	1,100	3,800	550
2019-11-11	1,065	1,088	1,065	1,084	2,700	542
2019-11-08	1,063	1,104	1,054	1,059	16,100	529.50
2019-11-07	1,052	1,075	1,042	1,071	6,300	535.50
2019-11-06	1,079	1,079	1,035	1,057	10,900	528.50
2019-11-05	1,111	1,111	1,061	1,061	17,500	530.50
2019-11-01	1,130	1,430	1,111	1,111	327,800	555.50
2019-10-31	1,139	1,139	1,112	1,130	1,800	565
2019-10-30	1,122	1,122	1,090	1,100	3,800	550
2019-10-29	1,107	1,123	1,107	1,120	5,800	560
2019-10-28	1,091	1,113	1,091	1,106	2,800	553
2019-10-25	1,116	1,116	1,095	1,107	7,700	553.50
2019-10-24	1,082	1,100	1,082	1,095	1,700	547.50
2019-10-23	1,078	1,086	1,070	1,082	3,600	541
2019-10-21	1,064	1,083	1,060	1,078	4,300	539
2019-10-18	1,051	1,069	1,051	1,058	2,300	529
2019-10-17	1,064	1,066	1,051	1,063	6,200	531.50
2019-10-16	1,108	1,108	1,063	1,063	5,600	531.50
2019-10-15	1,064	1,072	1,051	1,060	3,400	530
2019-10-11	1,083	1,094	1,076	1,079	4,100	539.50
2019-10-10	1,147	1,147	1,101	1,101	5,300	550.50
2019-10-09	1,128	1,160	1,128	1,148	4,000	574
2019-10-08	1,160	1,173	1,123	1,161	10,400	580.50
2019-10-07	1,099	1,177	1,099	1,160	16,500	580
2019-10-04	1,091	1,098	1,074	1,098	7,700	549
2019-10-03	1,015	1,083	1,008	1,050	32,000	525
2019-10-02	1,035	1,045	1,019	1,022	15,700	511
2019-10-01	987	1,256	985	1,062	212,000	531
2019-09-30	1,042	1,043	1,016	1,017	8,600	508.50
2019-09-27	1,031	1,041	1,016	1,016	5,500	508
2019-09-26	1,073	1,073	1,055	1,055	6,200	527.50
2019-09-25	1,082	1,082	1,071	1,074	3,100	537
2019-09-24	1,058	1,072	1,058	1,065	1,600	532.50
2019-09-20	1,058	1,062	1,052	1,054	1,800	527
2019-09-19	1,051	1,061	1,051	1,061	2,900	530.50
2019-09-18	1,057	1,057	1,045	1,045	3,000	522.50
2019-09-17	1,086	1,086	1,048	1,059	3,700	529.50
2019-09-13	1,075	1,081	1,060	1,081	2,500	540.50
2019-09-12	1,056	1,084	1,056	1,074	5,600	537
2019-09-11	1,064	1,074	1,060	1,074	1,500	537
2019-09-10	1,070	1,085	1,063	1,063	7,000	531.50
2019-09-09	1,090	1,097	1,084	1,084	1,100	542
2019-09-06	1,079	1,102	1,079	1,087	3,100	543.50
2019-09-05	1,074	1,086	1,070	1,075	4,400	537.50
2019-09-04	1,077	1,085	1,056	1,074	7,400	537
2019-09-03	1,096	1,096	1,071	1,096	2,100	548
2019-09-02	1,095	1,116	1,077	1,077	1,100	538.50
2019-08-30	1,132	1,144	1,080	1,095	11,600	547.50
2019-08-29	1,116	1,142	1,070	1,077	5,700	538.50
2019-08-28	1,146	1,154	1,140	1,150	3,400	575
2019-08-27	1,102	1,148	1,100	1,137	5,200	568.50
2019-08-26	1,069	1,109	1,069	1,107	3,600	553.50
2019-08-23	1,103	1,105	1,094	1,105	4,900	552.50
2019-08-22	1,103	1,107	1,096	1,105	4,100	552.50
2019-08-21	1,083	1,105	1,075	1,105	4,600	552.50
2019-08-20	1,036	1,088	1,036	1,088	8,200	544
2019-08-19	1,049	1,068	1,025	1,050	9,000	525
2019-08-16	1,050	1,050	1,027	1,034	6,600	517
2019-08-15	1,053	1,060	1,025	1,036	18,700	518
2019-08-14	1,127	1,127	1,095	1,103	11,100	551.50
2019-08-13	1,135	1,145	1,097	1,119	62,300	559.50
2019-08-09	1,414	1,418	1,375	1,375	7,800	687.50
2019-08-08	1,364	1,410	1,358	1,410	5,100	705
2019-08-07	1,371	1,371	1,348	1,365	2,900	682.50
2019-08-06	1,337	1,369	1,318	1,360	10,600	680
2019-08-05	1,408	1,416	1,364	1,367	6,200	683.50
2019-08-02	1,423	1,423	1,388	1,408	9,900	704
2019-08-01	1,423	1,433	1,416	1,424	3,200	712
2019-07-31	1,447	1,447	1,426	1,434	2,900	717
2019-07-30	1,426	1,448	1,426	1,436	2,400	718
2019-07-29	1,452	1,452	1,429	1,429	1,300	714.50
2019-07-26	1,439	1,447	1,431	1,437	900	718.50
2019-07-25	1,456	1,463	1,434	1,451	5,100	725.50
2019-07-24	1,443	1,443	1,419	1,426	3,200	713
2019-07-23	1,427	1,437	1,420	1,430	3,300	715
2019-07-22	1,442	1,443	1,417	1,433	6,700	716.50
2019-07-19	1,443	1,460	1,431	1,450	2,300	725
2019-07-18	1,456	1,461	1,416	1,443	7,800	721.50
2019-07-17	1,450	1,461	1,441	1,452	4,800	726
2019-07-16	1,458	1,472	1,438	1,441	6,700	720.50
2019-07-12	1,489	1,489	1,455	1,455	6,100	727.50
2019-07-11	1,466	1,485	1,466	1,470	1,200	735
2019-07-10	1,461	1,483	1,456	1,470	4,800	735
2019-07-09	1,492	1,492	1,455	1,460	8,200	730
2019-07-08	1,515	1,515	1,486	1,487	7,300	743.50
2019-07-05	1,512	1,526	1,490	1,512	6,200	756
2019-07-04	1,509	1,518	1,493	1,507	5,200	753.50
2019-07-03	1,519	1,519	1,483	1,486	8,400	743
2019-07-02	1,537	1,537	1,504	1,521	6,200	760.50
2019-07-01	1,531	1,561	1,518	1,550	3,700	775
2019-06-28	1,527	1,544	1,501	1,515	4,000	757.50
2019-06-27	1,523	1,523	1,479	1,500	4,700	750
2019-06-26	1,485	1,529	1,478	1,494	4,300	747
2019-06-25	1,595	1,595	1,490	1,509	10,300	754.50
2019-06-24	1,525	1,564	1,519	1,538	4,400	769
2019-06-21	1,555	1,576	1,517	1,542	15,000	771
2019-06-20	1,518	1,600	1,473	1,566	32,700	783
2019-06-19	1,451	1,520	1,451	1,478	13,600	739
2019-06-18	1,470	1,541	1,437	1,437	18,800	718.50
2019-06-17	1,503	1,514	1,472	1,475	11,800	737.50
2019-06-14	1,411	1,494	1,411	1,487	8,200	743.50
2019-06-13	1,421	1,432	1,410	1,414	6,400	707
2019-06-12	1,497	1,497	1,420	1,440	10,700	720
2019-06-11	1,485	1,501	1,471	1,486	3,700	743
2019-06-10	1,455	1,521	1,455	1,496	6,300	748
2019-06-07	1,428	1,476	1,410	1,473	10,800	736.50
2019-06-06	1,477	1,490	1,425	1,428	12,300	714
2019-06-05	1,500	1,537	1,480	1,483	18,600	741.50
2019-06-04	1,405	1,532	1,405	1,491	49,700	745.50
2019-06-03	1,413	1,426	1,364	1,380	29,600	690
2019-05-31	1,496	1,496	1,419	1,443	40,300	721.50
2019-05-30	1,502	1,530	1,486	1,491	17,300	745.50
2019-05-29	1,496	1,576	1,482	1,520	29,600	760
2019-05-28	1,533	1,535	1,507	1,513	13,300	756.50
2019-05-27	1,515	1,564	1,515	1,532	13,300	766
2019-05-24	1,501	1,551	1,501	1,533	28,700	766.50
2019-05-23	1,605	1,640	1,532	1,544	26,300	772
2019-05-22	1,626	1,643	1,598	1,616	18,200	808
2019-05-21	1,612	1,640	1,565	1,598	34,900	799
2019-05-20	1,648	1,660	1,610	1,652	21,200	826
2019-05-17	1,620	1,700	1,614	1,631	35,300	815.50
2019-05-16	1,571	1,625	1,501	1,584	61,700	792
2019-05-15	1,628	1,635	1,570	1,572	22,600	786
2019-05-14	1,588	1,667	1,505	1,650	49,800	825
2019-05-13	1,683	1,711	1,641	1,663	18,800	831.50
2019-05-10	1,716	1,728	1,667	1,684	24,500	842
2019-05-09	1,652	1,740	1,641	1,725	32,600	862.50
2019-05-08	1,650	1,678	1,640	1,652	18,300	826
2019-05-07	1,712	1,735	1,682	1,685	14,000	842.50
2019-04-26	1,709	1,717	1,677	1,712	10,500	856
2019-04-25	1,701	1,743	1,700	1,736	9,600	868
2019-04-24	1,709	1,740	1,686	1,710	14,900	855
2019-04-23	1,635	1,725	1,611	1,710	28,200	855
2019-04-22	1,752	1,765	1,626	1,661	34,100	830.50
2019-04-19	1,706	1,799	1,680	1,743	92,600	871.50
2019-04-18	1,878	1,890	1,701	1,703	60,100	851.50
2019-04-17	1,934	1,980	1,860	1,870	30,300	935
2019-04-16	1,861	1,937	1,861	1,934	36,600	967
2019-04-15	1,811	1,856	1,811	1,856	14,300	928
2019-04-12	1,895	1,897	1,806	1,811	31,700	905.50
2019-04-11	1,876	1,910	1,832	1,832	29,900	916
2019-04-10	1,881	1,947	1,856	1,890	23,100	945
2019-04-09	1,942	1,965	1,876	1,893	25,200	946.50
2019-04-08	1,946	2,070	1,921	1,940	46,400	970
2019-04-05	1,881	2,148	1,817	1,906	180,000	953
2019-04-04	2,080	2,098	1,872	1,873	103,700	936.50
2019-04-03	2,179	2,179	1,956	2,077	96,600	1,038.50
2019-04-02	2,128	2,280	2,050	2,084	111,900	1,042
2019-04-01	2,250	2,339	2,049	2,070	322,600	1,035
2019-03-29	1,820	2,216	1,820	2,216	265,800	1,108
2019-03-28	1,895	2,010	1,808	1,816	80,800	908
2019-03-27	1,720	1,954	1,710	1,889	76,900	944.50
2019-03-26	1,696	1,740	1,668	1,696	36,100	848
2019-03-25	1,744	1,762	1,680	1,695	60,000	847.50
2019-03-22	1,895	1,930	1,796	1,850	67,700	925
2019-03-20	1,910	2,011	1,850	1,935	156,800	967.50
2019-03-19	1,711	1,879	1,650	1,830	82,900	915
2019-03-18	1,654	1,754	1,613	1,697	35,800	848.50
2019-03-15	1,483	1,670	1,483	1,624	48,200	812
2019-03-14	1,520	1,550	1,457	1,482	8,400	741
2019-03-13	1,463	1,523	1,463	1,495	8,500	747.50
2019-03-12	1,438	1,492	1,432	1,457	9,700	728.50
2019-03-11	1,421	1,455	1,421	1,438	3,600	719
2019-03-08	1,457	1,473	1,405	1,414	9,500	707
2019-03-07	1,505	1,505	1,470	1,498	5,400	749
2019-03-06	1,515	1,522	1,488	1,494	7,300	747
2019-03-05	1,544	1,552	1,512	1,529	6,200	764.50
2019-03-04	1,529	1,570	1,501	1,559	13,100	779.50
2019-03-01	1,520	1,543	1,505	1,528	4,400	764
2019-02-28	1,573	1,578	1,502	1,518	8,300	759
2019-02-27	1,595	1,595	1,520	1,549	6,900	774.50
2019-02-26	1,648	1,648	1,558	1,595	11,200	797.50
2019-02-25	1,783	1,783	1,616	1,648	27,200	824
2019-02-22	1,597	1,725	1,572	1,703	36,000	851.50
2019-02-21	1,509	1,560	1,508	1,560	10,800	780
2019-02-20	1,485	1,514	1,481	1,512	3,900	756
2019-02-19	1,475	1,496	1,475	1,484	1,900	742
2019-02-18	1,513	1,515	1,483	1,497	3,900	748.50
2019-02-15	1,487	1,513	1,469	1,513	10,700	756.50
2019-02-14	1,540	1,583	1,505	1,506	16,600	753
2019-02-13	1,657	1,695	1,646	1,650	13,200	825
2019-02-12	1,523	1,629	1,511	1,621	13,700	810.50
2019-02-08	1,620	1,620	1,550	1,550	13,100	775
2019-02-07	1,709	1,720	1,649	1,649	15,500	824.50
2019-02-06	1,755	1,760	1,701	1,712	12,200	856
2019-02-05	1,783	1,797	1,720	1,763	13,000	881.50
2019-02-04	1,833	1,833	1,755	1,783	18,600	891.50
2019-02-01	1,745	1,848	1,745	1,803	40,500	901.50
2019-01-31	1,663	1,741	1,640	1,736	28,100	868
2019-01-30	1,745	1,760	1,611	1,631	38,000	815.50
2019-01-29	1,733	1,766	1,696	1,747	22,600	873.50
2019-01-28	1,868	1,869	1,740	1,767	32,100	883.50
2019-01-25	1,919	1,919	1,825	1,836	21,800	918
2019-01-24	1,811	1,887	1,721	1,865	52,100	932.50
2019-01-23	1,956	2,047	1,781	1,785	133,700	892.50
2019-01-22	1,860	2,048	1,850	1,988	113,100	994
2019-01-21	1,818	1,937	1,804	1,900	162,200	950
2019-01-18	1,599	1,799	1,550	1,715	171,200	857.50
2019-01-17	1,410	1,550	1,393	1,530	60,500	765
2019-01-16	1,492	1,522	1,330	1,380	41,900	690
2019-01-15	1,428	1,490	1,420	1,465	28,700	732.50
2019-01-11	1,409	1,456	1,380	1,431	32,100	715.50
2019-01-10	1,442	1,455	1,390	1,391	18,900	695.50
2019-01-09	1,539	1,600	1,439	1,442	45,900	721
2019-01-08	1,499	1,620	1,490	1,535	35,400	767.50
2019-01-07	1,475	1,640	1,465	1,489	35,200	744.50
2019-01-04	1,330	1,440	1,323	1,434	11,400	717

分割・併合履歴： [2025-03-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

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 [2019年度]

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 [2019年度]