1. HOME >
  2. 株価時系列 >
  3. 7042 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308618618428482,500424
2020-12-298468518388511,200425.50
2020-12-288318468238464,000423
2020-12-258508508148414,300420.50
2020-12-248248378038371,700418.50
2020-12-238128188108182,100409
2020-12-228358358118115,600405.50
2020-12-218588588228353,600417.50
2020-12-188368628318455,100422.50
2020-12-178578598338513,600425.50
2020-12-1681586080585715,700428.50
2020-12-157928647928507,700425
2020-12-148028027917938,300396.50
2020-12-118078218078101,800405
2020-12-108108137997995,300399.50
2020-12-0980780879580812,600404
2020-12-0881982980180726,200403.50
2020-12-07816971804812176,200406
2020-12-048278378218212,200410.50
2020-12-038448518448511,400425.50
2020-12-028158448138441,100422
2020-12-018218398178307,500415
2020-11-308178348158213,200410.50
2020-11-278048297988292,900414.50
2020-11-267908047907964,300398
2020-11-2577381677379862,400399
2020-11-2479183079179212,300396
2020-11-207908107908013,900400.50
2020-11-198048047907903,100395
2020-11-188658658038033,800401.50
2020-11-178118518118507,400425
2020-11-1687787779081117,400405.50
2020-11-1380683977081712,000408.50
2020-11-12802806802806700403
2020-11-1178181075780211,100401
2020-11-10803803781781200390.50
2020-11-09795812795811500405.50
2020-11-067958237928102,800405
2020-11-057707957607802,900390
2020-11-047827827657705,200385
2020-11-027807807507656,100382.50
2020-10-308438437837908,600395
2020-10-29808844808828800414
2020-10-288178358178301,300415
2020-10-278188188058176,800408.50
2020-10-268558558308317,100415.50
2020-10-238778778558553,900427.50
2020-10-228568778538678,700433.50
2020-10-218768858658772,900438.50
2020-10-2089094486687621,800438
2020-10-1993293288491018,300455
2020-10-169961,00388891061,300455
2020-10-151,2481,3371,0391,054290,500527
2020-10-149781,0389451,03826,500519
2020-10-138648888648881,800444
2020-10-12868868868868100434
2020-10-09883883883883100441.50
2020-10-088738858638852,200442.50
2020-10-07872881872881800440.50
2020-10-069039038718871,900443.50
2020-10-05906906894894900447
2020-10-028729018238465,100423
2020-09-309009008668873,000443.50
2020-09-298759358739095,700454.50
2020-09-288618758508751,600437.50
2020-09-258638638618611,800430.50
2020-09-248458468158452,100422.50
2020-09-23845845845845500422.50
2020-09-18---830-415
2020-09-178488488168304,100415
2020-09-168478528478471,300423.50
2020-09-15853856851851500425.50
2020-09-148688688568563,000428
2020-09-118508608508601,700430
2020-09-10841842841841800420.50
2020-09-098408418218413,600420.50
2020-09-088108208108201,000410
2020-09-078008007987981,400399
2020-09-048298297998051,000402.50
2020-09-038408408148142,800407
2020-09-02807810807810600405
2020-09-018478488038064,300403
2020-08-318458457978397,500419.50
2020-08-287818207818207,000410
2020-08-277827977807802,600390
2020-08-267827827627671,800383.50
2020-08-2577978476776710,400383.50
2020-08-247477647357642,100382
2020-08-217287507287471,100373.50
2020-08-207357407307321,500366
2020-08-197507557507551,700377.50
2020-08-187487577367403,100370
2020-08-17728736728736200368
2020-08-147247517217513,100375.50
2020-08-137257457257393,800369.50
2020-08-127167297157161,400358
2020-08-117197207167162,500358
2020-08-07725734725734300367
2020-08-06---721-360.50
2020-08-057057217057211,700360.50
2020-08-047317457087202,200360
2020-08-03722773722773700386.50
2020-07-317767767417411,200370.50
2020-07-307797797437463,900373
2020-07-29---770-385
2020-07-287707877607703,200385
2020-07-277477657447652,700382.50
2020-07-227857857557553,300377.50
2020-07-21761780761780600390
2020-07-207627837617733,300386.50
2020-07-177577707577681,000384
2020-07-16771772757757600378.50
2020-07-157857867717712,300385.50
2020-07-147727727517722,000386
2020-07-137447727447723,300386
2020-07-107657657437511,900375.50
2020-07-097497607457541,400377
2020-07-087727797707791,000389.50
2020-07-077457607457521,300376
2020-07-067327707327601,400380
2020-07-03722760722760700380
2020-07-027467467317312,500365.50
2020-07-01781781741741900370.50
2020-06-307897897807891,600394.50
2020-06-297517807357784,500389
2020-06-267808007757774,200388.50
2020-06-257987987747751,600387.50
2020-06-247677907657908,500395
2020-06-237938007677679,300383.50
2020-06-227777947637877,600393.50
2020-06-197587627357621,900381
2020-06-187647647357602,000380
2020-06-177547557307523,400376
2020-06-167417507337432,500371.50
2020-06-157337457017208,600360
2020-06-1271374771374715,900373.50
2020-06-1176684875878636,000393
2020-06-107647687547583,300379
2020-06-0980780775676312,700381.50
2020-06-0879882276877724,500388.50
2020-06-0585288878279239,400396
2020-06-0473980773880725,800403.50
2020-06-037457607347402,400370
2020-06-027337627337395,300369.50
2020-06-017427507387385,700369
2020-05-297507507297416,500370.50
2020-05-287477557327423,300371
2020-05-277467597307555,900377.50
2020-05-267637637217428,200371
2020-05-257787787227229,500361
2020-05-227547547117489,300374
2020-05-217377537247397,400369.50
2020-05-206887356827286,100364
2020-05-196907186907136,300356.50
2020-05-186556846476745,600337
2020-05-1567770066666710,800333.50
2020-05-147317477127128,000356
2020-05-137447597447463,600373
2020-05-127657697527593,900379.50
2020-05-1175378274776515,700382.50
2020-05-087797797357508,300375
2020-05-0777777774576114,900380.50
2020-05-0183483475277585,100387.50
2020-04-3097397388990121,700450.50
2020-04-2892697091092030,600460
2020-04-2786988182888126,600440.50
2020-04-249531,12990091495,600457
2020-04-2387899885099854,700499
2020-04-221,2411,241893893351,000446.50
2020-04-219419419419411,600470.50
2020-04-207917917917911,600395.50
2020-04-176916916916915,600345.50
2020-04-166016015815911,200295.50
2020-04-155996105976055,300302.50
2020-04-145675895675791,100289.50
2020-04-13568568568568200284
2020-04-106056055595593,000279.50
2020-04-096106105705704,800285
2020-04-085535725535702,200285
2020-04-075425595425534,300276.50
2020-04-0655357652955812,100279
2020-04-035565655515589,300279
2020-04-026106105655665,400283
2020-04-0167267258161920,200309.50
2020-03-3163266260566247,000331
2020-03-305925925515627,700281
2020-03-27620620600619800309.50
2020-03-26631635631635500317.50
2020-03-256426426346424,300321
2020-03-24613613596612900306
2020-03-23585585551570500285
2020-03-196006005345941,700297
2020-03-185616335616202,300310
2020-03-175305715305712,300285.50
2020-03-165906315115903,800295
2020-03-135315605255505,700275
2020-03-125905995815901,700295
2020-03-116166236166171,800308.50
2020-03-105706265706266,700313
2020-03-096666666306308,800315
2020-03-067657656857038,100351.50
2020-03-057797847637632,900381.50
2020-03-04744762744762300381
2020-03-037828007827862,400393
2020-03-027417807417801,900390
2020-02-288008007557718,100385.50
2020-02-278348348078072,900403.50
2020-02-268278578078346,300417
2020-02-258378638378488,700424
2020-02-2193194590091214,600456
2020-02-20956957948957700478.50
2020-02-199799799479506,300475
2020-02-189759809619703,300485
2020-02-171,0021,0029709825,600491
2020-02-141,0161,0299861,0038,300501.50
2020-02-131,0341,0751,0331,0752,800537.50
2020-02-121,0671,0671,0341,0473,700523.50
2020-02-101,0371,0931,0361,0571,400528.50
2020-02-071,0591,0591,0351,036900518
2020-02-061,1151,1151,0261,0641,800532
2020-02-051,0211,0591,0211,0591,000529.50
2020-02-041,0191,0561,0191,0451,500522.50
2020-02-031,0151,0481,0141,0244,200512
2020-01-311,0901,0901,0451,0605,000530
2020-01-301,0521,05698399615,400498
2020-01-291,1071,1071,0301,0585,500529
2020-01-281,1021,1031,0801,0802,600540
2020-01-271,1511,1551,0801,11211,900556
2020-01-241,2201,2201,1381,1605,200580
2020-01-231,1631,1881,1551,1744,500587
2020-01-221,1601,1631,1601,163600581.50
2020-01-211,1601,1631,1601,160600580
2020-01-201,1611,1721,1521,1603,900580
2020-01-171,1541,1621,1471,148900574
2020-01-161,1441,1671,1441,1543,100577
2020-01-151,1451,1451,1321,1322,300566
2020-01-141,1761,1761,1371,1441,600572
2020-01-101,1921,1991,1701,1763,700588
2020-01-091,1611,1901,1581,1864,200593
2020-01-081,1831,1831,1081,1615,000580.50
2020-01-071,1911,1991,1861,1881,800594
2020-01-061,2001,2001,1711,1914,700595.50

分割・併合履歴 ： [2025-03-28]1株→2株