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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	790	792	785	785	1,500	785
2021-12-29	814	814	791	797	3,400	797
2021-12-28	804	810	799	799	5,100	799
2021-12-27	793	805	791	805	4,400	805
2021-12-24	794	806	785	799	11,100	799
2021-12-23	816	816	770	803	40,900	803
2021-12-22	839	884	788	807	112,700	807
2021-12-21	776	785	774	784	1,400	784
2021-12-20	785	801	773	775	4,600	775
2021-12-17	786	788	783	785	2,500	785
2021-12-16	792	797	787	797	1,600	797
2021-12-15	786	810	785	796	7,100	796
2021-12-14	781	802	771	792	9,500	792
2021-12-13	791	805	787	787	10,500	787
2021-12-10	819	820	801	804	3,900	804
2021-12-09	830	830	815	815	2,300	815
2021-12-08	813	834	813	834	3,900	834
2021-12-07	800	826	800	813	6,700	813
2021-12-06	794	815	794	815	2,000	815
2021-12-03	788	803	783	790	5,300	790
2021-12-02	802	804	787	788	19,200	788
2021-12-01	812	817	811	813	8,700	813
2021-11-30	822	840	809	809	26,300	809
2021-11-29	855	869	817	827	61,200	827
2021-11-26	942	953	884	908	95,500	908
2021-11-25	1,081	1,188	940	972	327,700	972
2021-11-24	1,450	1,470	1,064	1,096	587,000	1,096
2021-11-22	1,315	1,315	1,315	1,315	22,600	1,315
2021-11-19	1,015	1,015	1,015	1,015	4,400	1,015
2021-11-18	814	969	800	865	84,200	865
2021-11-17	799	834	789	819	7,300	819
2021-11-16	785	800	785	800	5,800	800
2021-11-15	822	822	775	787	15,200	787
2021-11-12	830	833	827	827	300	827
2021-11-11	842	842	830	830	200	830
2021-11-10	828	828	827	827	1,600	827
2021-11-09	825	843	825	843	700	843
2021-11-08	844	844	831	831	200	831
2021-11-05	826	844	826	834	1,900	834
2021-11-04	825	830	825	825	800	825
2021-11-02	835	835	830	830	2,100	830
2021-11-01	846	846	825	829	5,000	829
2021-10-29	847	850	845	849	2,200	849
2021-10-28	848	850	845	850	800	850
2021-10-27	856	860	848	855	1,900	855
2021-10-26	867	867	856	856	600	856
2021-10-25	879	879	861	870	2,600	870
2021-10-22	874	889	860	889	1,600	889
2021-10-21	862	864	846	864	1,500	864
2021-10-20	870	870	865	865	600	865
2021-10-19	869	872	869	870	300	870
2021-10-18	885	885	873	873	400	873
2021-10-15	872	886	861	886	2,100	886
2021-10-14	870	887	870	887	1,600	887
2021-10-13	871	880	870	870	6,100	870
2021-10-12	908	908	859	869	32,900	869
2021-10-11	908	908	908	908	100	908
2021-10-08	900	900	899	899	500	899
2021-10-07	895	899	889	899	800	899
2021-10-06	893	901	884	885	4,500	885
2021-10-05	897	911	888	911	1,900	911
2021-10-04	927	927	901	923	2,500	923
2021-10-01	927	927	927	927	1,000	927
2021-09-30	896	916	895	916	800	916
2021-09-29	891	911	891	911	600	911
2021-09-28	919	920	919	920	200	920
2021-09-27	918	920	906	919	5,700	919
2021-09-24	916	917	883	910	2,100	910
2021-09-22	892	915	892	915	1,700	915
2021-09-21	877	890	869	890	3,400	890
2021-09-17	901	901	888	900	1,500	900
2021-09-16	905	905	889	899	2,700	899
2021-09-15	907	911	893	911	1,000	911
2021-09-14	916	916	910	910	500	910
2021-09-13	915	915	915	915	1,800	915
2021-09-10	927	927	917	917	1,900	917
2021-09-09	929	929	920	920	600	920
2021-09-08	922	922	919	920	600	920
2021-09-07	931	931	931	931	400	931
2021-09-06	926	948	917	931	8,000	931
2021-09-03	928	928	906	928	2,400	928
2021-09-02	915	930	910	930	7,200	930
2021-09-01	931	932	901	920	7,600	920
2021-08-31	917	917	900	901	700	901
2021-08-30	904	922	891	920	5,900	920
2021-08-27	890	905	889	904	1,400	904
2021-08-26	903	903	890	890	300	890
2021-08-25	875	916	875	910	6,000	910
2021-08-24	852	871	852	871	1,500	871
2021-08-23	850	867	842	867	3,100	867
2021-08-20	867	876	846	846	5,400	846
2021-08-19	874	880	861	861	5,300	861
2021-08-18	833	887	825	887	4,300	887
2021-08-17	836	861	833	833	3,300	833
2021-08-16	862	883	823	841	27,100	841
2021-08-13	909	920	894	920	3,300	920
2021-08-12	893	896	875	894	2,900	894
2021-08-11	885	915	885	892	2,400	892
2021-08-10	897	897	889	892	2,800	892
2021-08-06	882	912	882	912	1,900	912
2021-08-05	915	915	885	895	2,600	895
2021-08-04	919	949	900	900	11,100	900
2021-08-03	891	991	891	921	16,800	921
2021-08-02	892	911	892	892	1,700	892
2021-07-30	903	914	895	895	4,000	895
2021-07-29	917	918	906	906	1,200	906
2021-07-28	924	924	902	902	1,300	902
2021-07-27	899	924	898	924	3,000	924
2021-07-26	911	926	895	899	4,800	899
2021-07-21	922	933	906	910	5,300	910
2021-07-20	911	930	910	920	2,300	920
2021-07-19	916	926	908	922	2,700	922
2021-07-16	926	926	916	920	1,000	920
2021-07-15	937	967	918	926	6,200	926
2021-07-14	933	949	933	937	2,700	937
2021-07-13	952	979	933	933	4,200	933
2021-07-12	979	981	951	957	11,700	957
2021-07-09	922	934	916	934	9,900	934
2021-07-08	934	940	927	927	8,200	927
2021-07-07	945	955	936	940	11,700	940
2021-07-06	980	986	951	955	6,900	955
2021-07-05	966	971	945	950	14,700	950
2021-07-02	970	978	961	976	15,100	976
2021-07-01	984	984	969	973	3,200	973
2021-06-30	990	995	969	969	24,600	969
2021-06-29	1,063	1,147	992	992	177,000	992
2021-06-28	992	1,016	992	1,005	13,800	1,005
2021-06-25	991	1,034	983	1,034	15,000	1,034
2021-06-24	1,025	1,025	988	1,004	24,900	1,004
2021-06-23	1,051	1,085	1,035	1,055	46,200	1,055
2021-06-22	1,035	1,067	1,022	1,065	29,100	1,065
2021-06-21	1,006	1,064	1,000	1,060	59,800	1,060
2021-06-18	1,107	1,107	1,046	1,048	34,700	1,048
2021-06-17	1,120	1,120	1,080	1,086	22,100	1,086
2021-06-16	1,142	1,152	1,122	1,145	16,000	1,145
2021-06-15	1,180	1,180	1,121	1,150	33,700	1,150
2021-06-14	1,214	1,214	1,161	1,161	27,100	1,161
2021-06-11	1,294	1,320	1,161	1,187	144,900	1,187
2021-06-10	1,256	1,298	1,227	1,268	100,800	1,268
2021-06-09	1,338	1,359	1,262	1,281	201,400	1,281
2021-06-08	1,405	1,515	1,358	1,385	305,000	1,385
2021-06-07	1,655	1,659	1,375	1,459	530,900	1,459
2021-06-04	1,737	1,910	1,576	1,616	2,259,600	1,616
2021-06-03	1,282	1,600	1,163	1,537	2,525,300	1,537
2021-06-02	1,132	1,132	1,132	1,132	14,400	1,132
2021-06-01	982	982	982	982	16,100	982
2021-05-31	837	837	832	832	1,800	832
2021-05-28	818	864	802	843	8,300	843
2021-05-27	807	809	807	808	1,400	808
2021-05-26	816	816	816	816	300	816
2021-05-25	824	824	801	812	3,600	812
2021-05-24	818	822	810	819	1,100	819
2021-05-21	813	823	800	823	1,200	823
2021-05-20	-	-	-	811	-	811
2021-05-19	-	-	-	811	-	811
2021-05-18	800	815	800	811	500	811
2021-05-17	810	810	795	795	2,500	795
2021-05-14	800	825	800	825	3,400	825
2021-05-13	813	819	810	810	2,600	810
2021-05-12	830	830	814	829	900	829
2021-05-11	817	830	817	830	500	830
2021-05-10	840	840	830	831	1,500	831
2021-05-07	840	840	840	840	100	840
2021-05-06	841	841	831	840	600	840
2021-04-30	837	840	833	833	2,100	833
2021-04-28	847	847	842	845	600	845
2021-04-27	847	847	840	845	400	845
2021-04-26	839	839	837	837	2,200	837
2021-04-23	844	847	837	841	1,700	841
2021-04-22	849	849	836	849	2,100	849
2021-04-21	837	837	837	837	600	837
2021-04-20	837	837	837	837	100	837
2021-04-19	-	-	-	837	-	837
2021-04-16	853	853	835	837	700	837
2021-04-15	842	855	839	855	4,400	855
2021-04-14	847	865	840	841	1,500	841
2021-04-13	841	847	841	845	1,200	845
2021-04-12	895	906	832	841	23,900	841
2021-04-09	840	840	835	835	4,500	835
2021-04-08	833	843	831	843	4,600	843
2021-04-07	830	830	830	830	4,200	830
2021-04-06	826	826	825	826	1,200	826
2021-04-05	827	827	826	827	2,600	827
2021-04-02	840	842	829	829	1,000	829
2021-04-01	842	843	816	822	2,700	822
2021-03-31	840	840	840	840	200	840
2021-03-30	839	841	832	841	2,900	841
2021-03-29	872	884	869	869	2,100	869
2021-03-26	880	891	863	878	4,000	878
2021-03-25	870	884	870	871	2,800	871
2021-03-24	889	893	850	870	5,800	870
2021-03-23	876	889	875	885	2,000	885
2021-03-22	872	890	872	875	900	875
2021-03-19	896	911	870	872	7,000	872
2021-03-18	851	888	850	866	5,900	866
2021-03-17	840	854	838	851	1,300	851
2021-03-16	845	846	837	840	4,900	840
2021-03-15	843	845	840	844	6,100	844
2021-03-12	835	845	835	843	3,700	843
2021-03-11	837	837	819	835	4,700	835
2021-03-10	824	836	824	836	2,900	836
2021-03-09	825	825	816	824	4,500	824
2021-03-08	820	831	813	815	1,300	815
2021-03-05	831	841	798	805	14,700	805
2021-03-04	865	865	804	830	19,300	830
2021-03-03	885	888	862	863	2,600	863
2021-03-02	911	911	861	870	7,800	870
2021-03-01	902	905	875	893	6,300	893
2021-02-26	905	907	900	900	2,200	900
2021-02-25	942	942	916	920	2,400	920
2021-02-24	932	932	903	916	2,600	916
2021-02-22	884	905	884	905	1,600	905
2021-02-19	890	890	872	873	2,700	873
2021-02-18	905	905	880	897	4,500	897
2021-02-17	906	906	881	904	4,300	904
2021-02-16	894	907	894	898	2,300	898
2021-02-15	912	920	899	905	43,300	905
2021-02-12	929	930	911	927	3,900	927
2021-02-10	921	929	911	914	1,300	914
2021-02-09	924	938	910	921	2,900	921
2021-02-08	929	940	928	939	3,500	939
2021-02-05	907	942	907	927	3,600	927
2021-02-04	900	940	900	922	4,300	922
2021-02-03	889	899	889	899	3,200	899
2021-02-02	884	898	873	874	8,800	874
2021-02-01	885	909	885	890	2,800	890
2021-01-29	915	915	881	882	6,000	882
2021-01-28	890	907	881	894	12,100	894
2021-01-27	944	944	900	911	17,400	911
2021-01-26	983	983	929	932	18,700	932
2021-01-25	990	1,032	964	982	71,700	982
2021-01-22	910	1,045	895	1,045	107,100	1,045
2021-01-21	879	897	865	895	5,800	895
2021-01-20	871	893	871	883	5,400	883
2021-01-19	924	980	860	886	72,700	886
2021-01-18	853	854	850	850	2,200	850
2021-01-15	844	868	844	868	2,800	868
2021-01-14	915	1,014	837	852	78,100	852
2021-01-13	875	875	870	870	600	870
2021-01-12	885	885	875	875	2,000	875
2021-01-08	887	887	872	884	1,400	884
2021-01-07	848	891	843	880	2,700	880
2021-01-06	875	881	861	863	2,600	863
2021-01-05	880	895	880	882	1,300	882
2021-01-04	848	859	848	857	700	857

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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 [2021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 [2021年度]