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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	820	845	820	841	2,900	420.50
2023-12-28	815	829	815	817	7,100	408.50
2023-12-27	802	849	802	813	24,600	406.50
2023-12-26	810	817	790	800	19,600	400
2023-12-25	825	838	801	801	32,300	400.50
2023-12-22	846	849	823	823	11,500	411.50
2023-12-21	844	852	836	844	9,700	422
2023-12-20	842	857	842	848	12,900	424
2023-12-19	849	858	842	842	4,800	421
2023-12-18	855	869	843	849	5,200	424.50
2023-12-15	861	872	852	861	6,800	430.50
2023-12-14	853	869	853	865	6,000	432.50
2023-12-13	838	865	838	851	11,500	425.50
2023-12-12	864	869	845	845	7,600	422.50
2023-12-11	850	873	850	857	9,600	428.50
2023-12-08	844	852	835	847	14,100	423.50
2023-12-07	866	873	850	853	9,600	426.50
2023-12-06	850	879	850	869	11,900	434.50
2023-12-05	859	866	852	852	12,500	426
2023-12-04	868	869	857	860	8,300	430
2023-12-01	882	885	860	870	15,700	435
2023-11-30	902	903	874	882	10,100	441
2023-11-29	909	914	894	894	7,200	447
2023-11-28	917	936	910	914	6,800	457
2023-11-27	903	937	890	916	12,400	458
2023-11-24	924	928	893	903	12,300	451.50
2023-11-22	920	935	920	923	2,800	461.50
2023-11-21	925	936	920	923	7,600	461.50
2023-11-20	903	943	903	925	12,400	462.50
2023-11-17	903	917	898	905	5,800	452.50
2023-11-16	910	915	880	909	3,800	454.50
2023-11-15	873	920	851	920	37,000	460
2023-11-14	932	940	888	891	35,700	445.50
2023-11-13	904	946	904	923	21,200	461.50
2023-11-10	904	911	895	903	5,600	451.50
2023-11-09	908	916	884	907	8,700	453.50
2023-11-08	923	925	912	913	9,800	456.50
2023-11-07	922	933	909	923	9,200	461.50
2023-11-06	915	925	900	925	16,500	462.50
2023-11-02	879	903	879	900	11,900	450
2023-11-01	886	886	867	881	10,900	440.50
2023-10-31	890	894	865	883	20,000	441.50
2023-10-30	885	921	883	891	21,100	445.50
2023-10-27	879	892	878	885	10,100	442.50
2023-10-26	875	888	869	878	10,500	439
2023-10-25	860	896	860	881	18,300	440.50
2023-10-24	832	881	819	858	29,700	429
2023-10-23	874	877	823	830	65,000	415
2023-10-20	886	899	870	877	49,600	438.50
2023-10-19	918	924	888	891	48,900	445.50
2023-10-18	916	936	908	911	45,100	455.50
2023-10-17	938	946	924	924	19,700	462
2023-10-16	930	960	921	923	55,200	461.50
2023-10-13	1,025	1,025	926	945	189,400	472.50
2023-10-12	1,049	1,063	1,010	1,025	139,200	512.50
2023-10-11	1,046	1,095	1,031	1,051	293,600	525.50
2023-10-10	1,025	1,090	995	1,046	966,100	523
2023-10-06	1,235	1,235	1,235	1,235	6,200	617.50
2023-10-05	1,721	1,721	1,675	1,675	143,300	837.50
2023-10-04	1,150	1,421	1,050	1,421	1,301,600	710.50
2023-10-03	1,031	1,121	1,007	1,121	125,300	560.50
2023-10-02	970	986	967	971	5,400	485.50
2023-09-29	985	985	952	977	10,600	488.50
2023-09-28	971	971	970	970	800	485
2023-09-27	980	982	955	982	6,900	491
2023-09-26	980	989	965	976	2,300	488
2023-09-25	955	989	955	986	6,900	493
2023-09-22	940	969	925	954	4,600	477
2023-09-21	993	993	940	950	14,200	475
2023-09-20	987	997	981	997	4,600	498.50
2023-09-19	987	1,010	967	987	15,500	493.50
2023-09-15	1,012	1,023	972	984	7,400	492
2023-09-14	1,007	1,041	1,007	1,016	7,600	508
2023-09-13	1,013	1,030	990	1,006	6,400	503
2023-09-12	1,048	1,048	1,021	1,037	4,300	518.50
2023-09-11	1,039	1,052	1,000	1,050	12,400	525
2023-09-08	983	1,040	983	1,040	9,000	520
2023-09-07	1,006	1,088	982	988	38,900	494
2023-09-06	1,021	1,030	1,011	1,011	3,700	505.50
2023-09-05	1,010	1,080	1,005	1,020	19,100	510
2023-09-04	1,014	1,014	988	1,010	10,900	505
2023-09-01	961	1,031	960	1,010	26,600	505
2023-08-31	951	966	951	965	6,700	482.50
2023-08-30	953	966	951	951	5,600	475.50
2023-08-29	953	969	946	957	17,000	478.50
2023-08-28	970	976	951	963	7,600	481.50
2023-08-25	961	970	945	964	11,500	482
2023-08-24	963	963	951	963	2,800	481.50
2023-08-23	964	964	951	963	2,000	481.50
2023-08-22	960	970	951	967	4,600	483.50
2023-08-21	904	975	868	960	28,400	480
2023-08-18	951	961	864	889	86,300	444.50
2023-08-17	970	982	968	969	8,400	484.50
2023-08-16	987	1,002	970	985	19,300	492.50
2023-08-15	1,030	1,030	946	972	44,100	486
2023-08-14	1,090	1,120	1,089	1,090	16,100	545
2023-08-10	1,121	1,121	1,086	1,106	7,200	553
2023-08-09	1,082	1,113	1,082	1,113	900	556.50
2023-08-08	1,101	1,101	1,090	1,100	900	550
2023-08-07	1,100	1,101	1,080	1,101	8,100	550.50
2023-08-04	1,090	1,090	1,077	1,084	1,600	542
2023-08-03	1,099	1,099	1,082	1,088	1,300	544
2023-08-02	1,100	1,100	1,082	1,087	2,200	543.50
2023-08-01	1,099	1,123	1,087	1,100	14,200	550
2023-07-31	1,063	1,115	1,063	1,105	20,100	552.50
2023-07-28	1,077	1,077	1,053	1,061	5,400	530.50
2023-07-27	1,080	1,080	1,077	1,077	1,700	538.50
2023-07-26	1,110	1,110	1,071	1,079	2,900	539.50
2023-07-25	1,123	1,124	1,082	1,089	7,100	544.50
2023-07-24	1,076	1,133	1,075	1,101	40,200	550.50
2023-07-21	1,039	1,056	1,038	1,053	2,400	526.50
2023-07-20	1,046	1,051	1,041	1,041	2,600	520.50
2023-07-19	1,034	1,064	1,034	1,061	3,800	530.50
2023-07-18	1,028	1,045	1,024	1,034	8,600	517
2023-07-14	1,030	1,030	1,009	1,010	3,600	505
2023-07-13	1,021	1,030	1,009	1,029	5,700	514.50
2023-07-12	1,046	1,046	1,012	1,012	3,900	506
2023-07-11	1,042	1,048	1,012	1,023	7,900	511.50
2023-07-10	1,052	1,087	1,021	1,056	38,000	528
2023-07-07	976	1,025	969	1,022	14,900	511
2023-07-06	1,031	1,032	977	991	37,000	495.50
2023-07-05	1,020	1,045	1,010	1,045	12,900	522.50
2023-07-04	1,052	1,080	1,031	1,032	18,300	516
2023-07-03	1,065	1,065	1,047	1,052	5,500	526
2023-06-30	1,039	1,069	1,035	1,065	9,900	532.50
2023-06-29	1,067	1,074	1,047	1,057	12,400	528.50
2023-06-28	1,049	1,072	1,041	1,066	20,100	533
2023-06-27	1,024	1,046	1,009	1,046	19,600	523
2023-06-26	1,020	1,046	1,008	1,023	15,600	511.50
2023-06-23	1,031	1,048	1,015	1,025	23,600	512.50
2023-06-22	1,067	1,067	1,022	1,022	20,600	511
2023-06-21	1,070	1,082	1,065	1,067	8,300	533.50
2023-06-20	1,055	1,079	1,045	1,079	13,900	539.50
2023-06-19	1,055	1,081	1,024	1,045	56,500	522.50
2023-06-16	1,031	1,074	1,028	1,057	53,200	528.50
2023-06-15	1,131	1,145	1,025	1,030	122,700	515
2023-06-14	1,160	1,207	1,131	1,139	100,600	569.50
2023-06-13	1,189	1,219	1,124	1,144	132,900	572
2023-06-12	1,159	1,275	1,144	1,160	492,700	580
2023-06-09	1,499	1,530	1,202	1,242	1,674,700	621
2023-06-08	1,100	1,379	1,100	1,379	927,700	689.50
2023-06-07	1,016	1,106	1,016	1,079	16,100	539.50
2023-06-06	1,092	1,124	1,021	1,026	41,200	513
2023-06-05	999	1,104	977	1,104	74,500	552
2023-06-02	924	1,062	909	954	118,500	477
2023-06-01	904	929	904	912	1,100	456
2023-05-31	901	923	901	919	2,800	459.50
2023-05-30	933	933	886	916	6,700	458
2023-05-29	950	950	912	913	4,900	456.50
2023-05-26	956	956	940	940	700	470
2023-05-25	930	964	930	956	7,500	478
2023-05-24	920	930	915	930	3,200	465
2023-05-23	925	931	905	905	6,000	452.50
2023-05-22	909	930	885	930	5,800	465
2023-05-19	900	923	900	909	4,300	454.50
2023-05-18	891	918	889	889	7,800	444.50
2023-05-17	881	909	863	863	15,500	431.50
2023-05-16	1,010	1,034	881	881	41,100	440.50
2023-05-15	1,000	1,050	1,000	1,040	16,300	520
2023-05-12	1,015	1,079	1,002	1,004	15,200	502
2023-05-11	974	1,056	971	1,037	29,900	518.50
2023-05-10	948	991	948	959	13,600	479.50
2023-05-09	952	960	928	933	16,100	466.50
2023-05-08	912	953	905	953	13,700	476.50
2023-05-02	907	912	884	912	7,600	456
2023-05-01	864	917	860	917	13,200	458.50
2023-04-28	867	867	856	864	2,100	432
2023-04-27	863	870	862	862	3,100	431
2023-04-26	893	893	865	865	6,100	432.50
2023-04-25	891	891	869	880	3,800	440
2023-04-24	872	883	871	872	2,200	436
2023-04-21	874	890	872	872	7,300	436
2023-04-20	895	895	872	873	7,400	436.50
2023-04-19	897	897	876	895	11,200	447.50
2023-04-18	869	900	869	896	7,000	448
2023-04-17	880	882	865	865	5,700	432.50
2023-04-14	897	906	884	895	14,800	447.50
2023-04-13	860	893	857	867	12,000	433.50
2023-04-12	915	920	851	856	31,900	428
2023-04-11	937	939	911	913	17,900	456.50
2023-04-10	895	938	892	938	23,000	469
2023-04-07	908	912	873	893	13,300	446.50
2023-04-06	864	931	862	912	32,600	456
2023-04-05	893	894	841	873	51,200	436.50
2023-04-04	915	929	895	908	45,800	454
2023-04-03	940	969	932	959	29,800	479.50
2023-03-31	912	927	887	926	14,800	463
2023-03-30	917	917	879	912	22,700	456
2023-03-29	935	939	892	929	32,600	464.50
2023-03-28	990	990	903	905	70,700	452.50
2023-03-27	1,019	1,079	988	999	94,400	499.50
2023-03-24	1,016	1,031	972	996	74,000	498
2023-03-23	1,000	1,031	963	1,016	155,000	508
2023-03-22	1,062	1,120	1,006	1,086	469,100	543
2023-03-20	1,027	1,368	980	1,122	3,264,700	561
2023-03-17	955	1,075	836	1,075	1,509,000	537.50
2023-03-16	790	925	783	925	523,000	462.50
2023-03-15	775	775	775	775	10,000	387.50
2023-03-14	700	700	675	675	6,300	337.50
2023-03-13	706	708	700	702	6,800	351
2023-03-10	720	720	720	720	100	360
2023-03-09	724	726	705	716	8,200	358
2023-03-08	719	727	718	727	1,700	363.50
2023-03-07	732	732	719	719	1,900	359.50
2023-03-06	739	739	732	732	1,100	366
2023-03-03	724	724	724	724	400	362
2023-03-02	711	729	711	728	5,800	364
2023-03-01	727	727	718	718	1,800	359
2023-02-28	747	747	730	730	3,300	365
2023-02-27	745	748	745	748	2,000	374
2023-02-24	742	746	741	746	4,000	373
2023-02-22	731	740	730	740	1,800	370
2023-02-21	731	735	731	731	1,000	365.50
2023-02-20	741	741	729	740	4,000	370
2023-02-17	729	729	729	729	300	364.50
2023-02-16	743	743	720	727	3,600	363.50
2023-02-15	741	741	731	731	200	365.50
2023-02-14	732	741	730	741	1,200	370.50
2023-02-13	722	743	719	742	8,400	371
2023-02-10	719	720	719	720	400	360
2023-02-09	720	720	719	720	900	360
2023-02-08	728	728	728	728	100	364
2023-02-07	701	701	701	701	500	350.50
2023-02-06	710	710	710	710	400	355
2023-02-03	700	705	697	705	600	352.50
2023-02-02	698	700	692	700	300	350
2023-02-01	709	709	691	692	1,700	346
2023-01-31	738	738	708	708	2,800	354
2023-01-30	738	738	720	738	1,700	369
2023-01-27	718	730	712	730	2,000	365
2023-01-26	714	718	714	718	1,200	359
2023-01-25	711	750	709	729	10,900	364.50
2023-01-24	695	712	695	702	2,600	351
2023-01-23	692	692	692	692	300	346
2023-01-20	692	692	692	692	100	346
2023-01-19	711	711	697	699	900	349.50
2023-01-18	713	713	711	711	400	355.50
2023-01-17	695	699	695	699	2,500	349.50
2023-01-16	710	710	710	710	300	355
2023-01-13	694	696	694	696	800	348
2023-01-12	708	709	708	709	800	354.50
2023-01-11	673	700	673	700	5,000	350
2023-01-10	670	680	665	680	2,300	340
2023-01-06	669	671	669	671	1,000	335.50
2023-01-05	655	665	655	665	2,300	332.50
2023-01-04	654	665	654	665	1,800	332.50

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 [2023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 [2023年度]