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	392.50
2021-12-29	814	814	791	797	3,400	398.50
2021-12-28	804	810	799	799	5,100	399.50
2021-12-27	793	805	791	805	4,400	402.50
2021-12-24	794	806	785	799	11,100	399.50
2021-12-23	816	816	770	803	40,900	401.50
2021-12-22	839	884	788	807	112,700	403.50
2021-12-21	776	785	774	784	1,400	392
2021-12-20	785	801	773	775	4,600	387.50
2021-12-17	786	788	783	785	2,500	392.50
2021-12-16	792	797	787	797	1,600	398.50
2021-12-15	786	810	785	796	7,100	398
2021-12-14	781	802	771	792	9,500	396
2021-12-13	791	805	787	787	10,500	393.50
2021-12-10	819	820	801	804	3,900	402
2021-12-09	830	830	815	815	2,300	407.50
2021-12-08	813	834	813	834	3,900	417
2021-12-07	800	826	800	813	6,700	406.50
2021-12-06	794	815	794	815	2,000	407.50
2021-12-03	788	803	783	790	5,300	395
2021-12-02	802	804	787	788	19,200	394
2021-12-01	812	817	811	813	8,700	406.50
2021-11-30	822	840	809	809	26,300	404.50
2021-11-29	855	869	817	827	61,200	413.50
2021-11-26	942	953	884	908	95,500	454
2021-11-25	1,081	1,188	940	972	327,700	486
2021-11-24	1,450	1,470	1,064	1,096	587,000	548
2021-11-22	1,315	1,315	1,315	1,315	22,600	657.50
2021-11-19	1,015	1,015	1,015	1,015	4,400	507.50
2021-11-18	814	969	800	865	84,200	432.50
2021-11-17	799	834	789	819	7,300	409.50
2021-11-16	785	800	785	800	5,800	400
2021-11-15	822	822	775	787	15,200	393.50
2021-11-12	830	833	827	827	300	413.50
2021-11-11	842	842	830	830	200	415
2021-11-10	828	828	827	827	1,600	413.50
2021-11-09	825	843	825	843	700	421.50
2021-11-08	844	844	831	831	200	415.50
2021-11-05	826	844	826	834	1,900	417
2021-11-04	825	830	825	825	800	412.50
2021-11-02	835	835	830	830	2,100	415
2021-11-01	846	846	825	829	5,000	414.50
2021-10-29	847	850	845	849	2,200	424.50
2021-10-28	848	850	845	850	800	425
2021-10-27	856	860	848	855	1,900	427.50
2021-10-26	867	867	856	856	600	428
2021-10-25	879	879	861	870	2,600	435
2021-10-22	874	889	860	889	1,600	444.50
2021-10-21	862	864	846	864	1,500	432
2021-10-20	870	870	865	865	600	432.50
2021-10-19	869	872	869	870	300	435
2021-10-18	885	885	873	873	400	436.50
2021-10-15	872	886	861	886	2,100	443
2021-10-14	870	887	870	887	1,600	443.50
2021-10-13	871	880	870	870	6,100	435
2021-10-12	908	908	859	869	32,900	434.50
2021-10-11	908	908	908	908	100	454
2021-10-08	900	900	899	899	500	449.50
2021-10-07	895	899	889	899	800	449.50
2021-10-06	893	901	884	885	4,500	442.50
2021-10-05	897	911	888	911	1,900	455.50
2021-10-04	927	927	901	923	2,500	461.50
2021-10-01	927	927	927	927	1,000	463.50
2021-09-30	896	916	895	916	800	458
2021-09-29	891	911	891	911	600	455.50
2021-09-28	919	920	919	920	200	460
2021-09-27	918	920	906	919	5,700	459.50
2021-09-24	916	917	883	910	2,100	455
2021-09-22	892	915	892	915	1,700	457.50
2021-09-21	877	890	869	890	3,400	445
2021-09-17	901	901	888	900	1,500	450
2021-09-16	905	905	889	899	2,700	449.50
2021-09-15	907	911	893	911	1,000	455.50
2021-09-14	916	916	910	910	500	455
2021-09-13	915	915	915	915	1,800	457.50
2021-09-10	927	927	917	917	1,900	458.50
2021-09-09	929	929	920	920	600	460
2021-09-08	922	922	919	920	600	460
2021-09-07	931	931	931	931	400	465.50
2021-09-06	926	948	917	931	8,000	465.50
2021-09-03	928	928	906	928	2,400	464
2021-09-02	915	930	910	930	7,200	465
2021-09-01	931	932	901	920	7,600	460
2021-08-31	917	917	900	901	700	450.50
2021-08-30	904	922	891	920	5,900	460
2021-08-27	890	905	889	904	1,400	452
2021-08-26	903	903	890	890	300	445
2021-08-25	875	916	875	910	6,000	455
2021-08-24	852	871	852	871	1,500	435.50
2021-08-23	850	867	842	867	3,100	433.50
2021-08-20	867	876	846	846	5,400	423
2021-08-19	874	880	861	861	5,300	430.50
2021-08-18	833	887	825	887	4,300	443.50
2021-08-17	836	861	833	833	3,300	416.50
2021-08-16	862	883	823	841	27,100	420.50
2021-08-13	909	920	894	920	3,300	460
2021-08-12	893	896	875	894	2,900	447
2021-08-11	885	915	885	892	2,400	446
2021-08-10	897	897	889	892	2,800	446
2021-08-06	882	912	882	912	1,900	456
2021-08-05	915	915	885	895	2,600	447.50
2021-08-04	919	949	900	900	11,100	450
2021-08-03	891	991	891	921	16,800	460.50
2021-08-02	892	911	892	892	1,700	446
2021-07-30	903	914	895	895	4,000	447.50
2021-07-29	917	918	906	906	1,200	453
2021-07-28	924	924	902	902	1,300	451
2021-07-27	899	924	898	924	3,000	462
2021-07-26	911	926	895	899	4,800	449.50
2021-07-21	922	933	906	910	5,300	455
2021-07-20	911	930	910	920	2,300	460
2021-07-19	916	926	908	922	2,700	461
2021-07-16	926	926	916	920	1,000	460
2021-07-15	937	967	918	926	6,200	463
2021-07-14	933	949	933	937	2,700	468.50
2021-07-13	952	979	933	933	4,200	466.50
2021-07-12	979	981	951	957	11,700	478.50
2021-07-09	922	934	916	934	9,900	467
2021-07-08	934	940	927	927	8,200	463.50
2021-07-07	945	955	936	940	11,700	470
2021-07-06	980	986	951	955	6,900	477.50
2021-07-05	966	971	945	950	14,700	475
2021-07-02	970	978	961	976	15,100	488
2021-07-01	984	984	969	973	3,200	486.50
2021-06-30	990	995	969	969	24,600	484.50
2021-06-29	1,063	1,147	992	992	177,000	496
2021-06-28	992	1,016	992	1,005	13,800	502.50
2021-06-25	991	1,034	983	1,034	15,000	517
2021-06-24	1,025	1,025	988	1,004	24,900	502
2021-06-23	1,051	1,085	1,035	1,055	46,200	527.50
2021-06-22	1,035	1,067	1,022	1,065	29,100	532.50
2021-06-21	1,006	1,064	1,000	1,060	59,800	530
2021-06-18	1,107	1,107	1,046	1,048	34,700	524
2021-06-17	1,120	1,120	1,080	1,086	22,100	543
2021-06-16	1,142	1,152	1,122	1,145	16,000	572.50
2021-06-15	1,180	1,180	1,121	1,150	33,700	575
2021-06-14	1,214	1,214	1,161	1,161	27,100	580.50
2021-06-11	1,294	1,320	1,161	1,187	144,900	593.50
2021-06-10	1,256	1,298	1,227	1,268	100,800	634
2021-06-09	1,338	1,359	1,262	1,281	201,400	640.50
2021-06-08	1,405	1,515	1,358	1,385	305,000	692.50
2021-06-07	1,655	1,659	1,375	1,459	530,900	729.50
2021-06-04	1,737	1,910	1,576	1,616	2,259,600	808
2021-06-03	1,282	1,600	1,163	1,537	2,525,300	768.50
2021-06-02	1,132	1,132	1,132	1,132	14,400	566
2021-06-01	982	982	982	982	16,100	491
2021-05-31	837	837	832	832	1,800	416
2021-05-28	818	864	802	843	8,300	421.50
2021-05-27	807	809	807	808	1,400	404
2021-05-26	816	816	816	816	300	408
2021-05-25	824	824	801	812	3,600	406
2021-05-24	818	822	810	819	1,100	409.50
2021-05-21	813	823	800	823	1,200	411.50
2021-05-20	-	-	-	811	-	405.50
2021-05-19	-	-	-	811	-	405.50
2021-05-18	800	815	800	811	500	405.50
2021-05-17	810	810	795	795	2,500	397.50
2021-05-14	800	825	800	825	3,400	412.50
2021-05-13	813	819	810	810	2,600	405
2021-05-12	830	830	814	829	900	414.50
2021-05-11	817	830	817	830	500	415
2021-05-10	840	840	830	831	1,500	415.50
2021-05-07	840	840	840	840	100	420
2021-05-06	841	841	831	840	600	420
2021-04-30	837	840	833	833	2,100	416.50
2021-04-28	847	847	842	845	600	422.50
2021-04-27	847	847	840	845	400	422.50
2021-04-26	839	839	837	837	2,200	418.50
2021-04-23	844	847	837	841	1,700	420.50
2021-04-22	849	849	836	849	2,100	424.50
2021-04-21	837	837	837	837	600	418.50
2021-04-20	837	837	837	837	100	418.50
2021-04-19	-	-	-	837	-	418.50
2021-04-16	853	853	835	837	700	418.50
2021-04-15	842	855	839	855	4,400	427.50
2021-04-14	847	865	840	841	1,500	420.50
2021-04-13	841	847	841	845	1,200	422.50
2021-04-12	895	906	832	841	23,900	420.50
2021-04-09	840	840	835	835	4,500	417.50
2021-04-08	833	843	831	843	4,600	421.50
2021-04-07	830	830	830	830	4,200	415
2021-04-06	826	826	825	826	1,200	413
2021-04-05	827	827	826	827	2,600	413.50
2021-04-02	840	842	829	829	1,000	414.50
2021-04-01	842	843	816	822	2,700	411
2021-03-31	840	840	840	840	200	420
2021-03-30	839	841	832	841	2,900	420.50
2021-03-29	872	884	869	869	2,100	434.50
2021-03-26	880	891	863	878	4,000	439
2021-03-25	870	884	870	871	2,800	435.50
2021-03-24	889	893	850	870	5,800	435
2021-03-23	876	889	875	885	2,000	442.50
2021-03-22	872	890	872	875	900	437.50
2021-03-19	896	911	870	872	7,000	436
2021-03-18	851	888	850	866	5,900	433
2021-03-17	840	854	838	851	1,300	425.50
2021-03-16	845	846	837	840	4,900	420
2021-03-15	843	845	840	844	6,100	422
2021-03-12	835	845	835	843	3,700	421.50
2021-03-11	837	837	819	835	4,700	417.50
2021-03-10	824	836	824	836	2,900	418
2021-03-09	825	825	816	824	4,500	412
2021-03-08	820	831	813	815	1,300	407.50
2021-03-05	831	841	798	805	14,700	402.50
2021-03-04	865	865	804	830	19,300	415
2021-03-03	885	888	862	863	2,600	431.50
2021-03-02	911	911	861	870	7,800	435
2021-03-01	902	905	875	893	6,300	446.50
2021-02-26	905	907	900	900	2,200	450
2021-02-25	942	942	916	920	2,400	460
2021-02-24	932	932	903	916	2,600	458
2021-02-22	884	905	884	905	1,600	452.50
2021-02-19	890	890	872	873	2,700	436.50
2021-02-18	905	905	880	897	4,500	448.50
2021-02-17	906	906	881	904	4,300	452
2021-02-16	894	907	894	898	2,300	449
2021-02-15	912	920	899	905	43,300	452.50
2021-02-12	929	930	911	927	3,900	463.50
2021-02-10	921	929	911	914	1,300	457
2021-02-09	924	938	910	921	2,900	460.50
2021-02-08	929	940	928	939	3,500	469.50
2021-02-05	907	942	907	927	3,600	463.50
2021-02-04	900	940	900	922	4,300	461
2021-02-03	889	899	889	899	3,200	449.50
2021-02-02	884	898	873	874	8,800	437
2021-02-01	885	909	885	890	2,800	445
2021-01-29	915	915	881	882	6,000	441
2021-01-28	890	907	881	894	12,100	447
2021-01-27	944	944	900	911	17,400	455.50
2021-01-26	983	983	929	932	18,700	466
2021-01-25	990	1,032	964	982	71,700	491
2021-01-22	910	1,045	895	1,045	107,100	522.50
2021-01-21	879	897	865	895	5,800	447.50
2021-01-20	871	893	871	883	5,400	441.50
2021-01-19	924	980	860	886	72,700	443
2021-01-18	853	854	850	850	2,200	425
2021-01-15	844	868	844	868	2,800	434
2021-01-14	915	1,014	837	852	78,100	426
2021-01-13	875	875	870	870	600	435
2021-01-12	885	885	875	875	2,000	437.50
2021-01-08	887	887	872	884	1,400	442
2021-01-07	848	891	843	880	2,700	440
2021-01-06	875	881	861	863	2,600	431.50
2021-01-05	880	895	880	882	1,300	441
2021-01-04	848	859	848	857	700	428.50

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 [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]