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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 920 | 948 | 920 | 945 | 6,900 | 472.50 |
| 2024-12-27 | 912 | 915 | 912 | 915 | 5,400 | 457.50 |
| 2024-12-26 | 936 | 936 | 911 | 911 | 12,000 | 455.50 |
| 2024-12-25 | 947 | 947 | 936 | 936 | 3,300 | 468 |
| 2024-12-24 | 945 | 945 | 936 | 938 | 3,500 | 469 |
| 2024-12-23 | 925 | 963 | 925 | 945 | 11,800 | 472.50 |
| 2024-12-20 | 915 | 915 | 911 | 914 | 1,400 | 457 |
| 2024-12-19 | 912 | 912 | 908 | 908 | 900 | 454 |
| 2024-12-18 | 918 | 918 | 905 | 915 | 1,900 | 457.50 |
| 2024-12-17 | 915 | 915 | 905 | 905 | 1,200 | 452.50 |
| 2024-12-16 | 915 | 917 | 910 | 910 | 1,800 | 455 |
| 2024-12-13 | 914 | 914 | 914 | 914 | 300 | 457 |
| 2024-12-12 | 922 | 922 | 913 | 914 | 900 | 457 |
| 2024-12-11 | 922 | 922 | 922 | 922 | 200 | 461 |
| 2024-12-10 | 919 | 922 | 915 | 922 | 3,200 | 461 |
| 2024-12-09 | 926 | 926 | 918 | 921 | 2,800 | 460.50 |
| 2024-12-06 | 927 | 927 | 926 | 926 | 1,500 | 463 |
| 2024-12-05 | 926 | 926 | 926 | 926 | 600 | 463 |
| 2024-12-04 | 920 | 929 | 915 | 918 | 5,500 | 459 |
| 2024-12-03 | 922 | 930 | 920 | 921 | 3,100 | 460.50 |
| 2024-12-02 | 923 | 923 | 910 | 919 | 1,000 | 459.50 |
| 2024-11-29 | 931 | 933 | 910 | 910 | 3,000 | 455 |
| 2024-11-28 | 899 | 929 | 898 | 929 | 10,700 | 464.50 |
| 2024-11-27 | 908 | 908 | 899 | 899 | 3,500 | 449.50 |
| 2024-11-26 | 888 | 908 | 888 | 908 | 3,700 | 454 |
| 2024-11-25 | 897 | 897 | 880 | 888 | 3,400 | 444 |
| 2024-11-22 | 873 | 892 | 870 | 892 | 2,900 | 446 |
| 2024-11-21 | 858 | 873 | 858 | 873 | 2,000 | 436.50 |
| 2024-11-20 | 858 | 858 | 856 | 856 | 500 | 428 |
| 2024-11-19 | 864 | 864 | 862 | 862 | 400 | 431 |
| 2024-11-18 | 865 | 869 | 860 | 862 | 3,300 | 431 |
| 2024-11-15 | 883 | 883 | 860 | 860 | 9,700 | 430 |
| 2024-11-14 | 894 | 912 | 875 | 875 | 7,900 | 437.50 |
| 2024-11-13 | 900 | 910 | 886 | 893 | 4,000 | 446.50 |
| 2024-11-12 | 880 | 900 | 878 | 900 | 7,500 | 450 |
| 2024-11-11 | 884 | 887 | 871 | 878 | 3,000 | 439 |
| 2024-11-08 | 890 | 890 | 870 | 870 | 400 | 435 |
| 2024-11-07 | 870 | 888 | 864 | 875 | 2,400 | 437.50 |
| 2024-11-06 | 871 | 891 | 867 | 870 | 4,500 | 435 |
| 2024-11-05 | 870 | 876 | 863 | 865 | 2,700 | 432.50 |
| 2024-11-01 | 878 | 899 | 870 | 870 | 3,300 | 435 |
| 2024-10-31 | 888 | 910 | 866 | 880 | 17,500 | 440 |
| 2024-10-30 | 861 | 888 | 861 | 888 | 2,000 | 444 |
| 2024-10-29 | 878 | 878 | 857 | 857 | 1,300 | 428.50 |
| 2024-10-28 | 862 | 876 | 861 | 876 | 2,200 | 438 |
| 2024-10-25 | 887 | 887 | 857 | 862 | 1,700 | 431 |
| 2024-10-24 | 859 | 881 | 859 | 881 | 2,100 | 440.50 |
| 2024-10-23 | 860 | 870 | 859 | 859 | 4,600 | 429.50 |
| 2024-10-22 | 870 | 870 | 849 | 862 | 5,700 | 431 |
| 2024-10-21 | 870 | 873 | 867 | 871 | 3,400 | 435.50 |
| 2024-10-18 | 867 | 877 | 867 | 871 | 2,700 | 435.50 |
| 2024-10-17 | 865 | 866 | 864 | 866 | 1,400 | 433 |
| 2024-10-16 | 862 | 880 | 862 | 879 | 1,100 | 439.50 |
| 2024-10-15 | 866 | 866 | 859 | 860 | 1,900 | 430 |
| 2024-10-11 | 870 | 870 | 866 | 866 | 1,600 | 433 |
| 2024-10-10 | 868 | 874 | 850 | 874 | 3,300 | 437 |
| 2024-10-09 | 873 | 880 | 851 | 873 | 2,300 | 436.50 |
| 2024-10-08 | 893 | 893 | 870 | 870 | 9,200 | 435 |
| 2024-10-07 | 891 | 898 | 891 | 898 | 2,400 | 449 |
| 2024-10-04 | 880 | 892 | 872 | 891 | 4,800 | 445.50 |
| 2024-10-03 | 856 | 886 | 855 | 886 | 6,700 | 443 |
| 2024-10-02 | 849 | 864 | 849 | 850 | 1,100 | 425 |
| 2024-10-01 | 837 | 862 | 837 | 862 | 5,000 | 431 |
| 2024-09-30 | 834 | 843 | 834 | 841 | 8,200 | 420.50 |
| 2024-09-27 | 860 | 864 | 855 | 864 | 3,000 | 432 |
| 2024-09-26 | 859 | 868 | 845 | 845 | 8,500 | 422.50 |
| 2024-09-25 | 877 | 877 | 858 | 860 | 3,800 | 430 |
| 2024-09-24 | 872 | 898 | 865 | 878 | 11,500 | 439 |
| 2024-09-20 | 867 | 882 | 865 | 865 | 1,800 | 432.50 |
| 2024-09-19 | 866 | 900 | 863 | 866 | 6,000 | 433 |
| 2024-09-18 | 857 | 867 | 854 | 855 | 7,300 | 427.50 |
| 2024-09-17 | 827 | 857 | 820 | 857 | 13,700 | 428.50 |
| 2024-09-13 | 821 | 824 | 815 | 824 | 3,100 | 412 |
| 2024-09-12 | 814 | 814 | 811 | 811 | 500 | 405.50 |
| 2024-09-11 | 813 | 820 | 799 | 800 | 7,600 | 400 |
| 2024-09-10 | 829 | 887 | 802 | 807 | 18,100 | 403.50 |
| 2024-09-09 | 819 | 820 | 797 | 810 | 10,500 | 405 |
| 2024-09-06 | 840 | 840 | 829 | 829 | 1,700 | 414.50 |
| 2024-09-05 | 822 | 838 | 821 | 827 | 2,400 | 413.50 |
| 2024-09-04 | 855 | 860 | 831 | 831 | 10,700 | 415.50 |
| 2024-09-03 | 870 | 872 | 852 | 870 | 6,500 | 435 |
| 2024-09-02 | 889 | 889 | 834 | 870 | 7,900 | 435 |
| 2024-08-30 | 880 | 890 | 863 | 880 | 19,200 | 440 |
| 2024-08-29 | 890 | 892 | 885 | 885 | 2,200 | 442.50 |
| 2024-08-28 | 883 | 892 | 882 | 890 | 18,300 | 445 |
| 2024-08-27 | 883 | 895 | 880 | 884 | 11,400 | 442 |
| 2024-08-26 | 905 | 905 | 879 | 885 | 13,800 | 442.50 |
| 2024-08-23 | 923 | 923 | 913 | 921 | 3,500 | 460.50 |
| 2024-08-22 | 915 | 927 | 914 | 925 | 9,800 | 462.50 |
| 2024-08-21 | 872 | 919 | 861 | 915 | 22,500 | 457.50 |
| 2024-08-20 | 855 | 865 | 854 | 861 | 6,200 | 430.50 |
| 2024-08-19 | 857 | 867 | 851 | 854 | 8,600 | 427 |
| 2024-08-16 | 854 | 857 | 839 | 850 | 15,800 | 425 |
| 2024-08-15 | 843 | 879 | 840 | 861 | 39,200 | 430.50 |
| 2024-08-14 | 835 | 857 | 813 | 813 | 13,000 | 406.50 |
| 2024-08-13 | 801 | 850 | 801 | 846 | 9,600 | 423 |
| 2024-08-09 | 771 | 809 | 763 | 781 | 5,500 | 390.50 |
| 2024-08-08 | 746 | 777 | 742 | 770 | 11,800 | 385 |
| 2024-08-07 | 726 | 750 | 726 | 749 | 7,000 | 374.50 |
| 2024-08-06 | 740 | 766 | 721 | 750 | 14,500 | 375 |
| 2024-08-05 | 815 | 821 | 719 | 719 | 39,300 | 359.50 |
| 2024-08-02 | 899 | 900 | 857 | 869 | 6,200 | 434.50 |
| 2024-08-01 | 930 | 934 | 900 | 911 | 8,500 | 455.50 |
| 2024-07-31 | 924 | 929 | 918 | 927 | 2,100 | 463.50 |
| 2024-07-30 | 923 | 931 | 922 | 928 | 2,200 | 464 |
| 2024-07-29 | 927 | 937 | 921 | 930 | 1,900 | 465 |
| 2024-07-26 | 913 | 938 | 913 | 927 | 2,400 | 463.50 |
| 2024-07-25 | 928 | 936 | 912 | 919 | 11,500 | 459.50 |
| 2024-07-24 | 926 | 934 | 920 | 928 | 3,500 | 464 |
| 2024-07-23 | 929 | 930 | 925 | 925 | 1,500 | 462.50 |
| 2024-07-22 | 925 | 927 | 925 | 927 | 1,100 | 463.50 |
| 2024-07-19 | 922 | 934 | 920 | 920 | 1,100 | 460 |
| 2024-07-18 | 918 | 939 | 916 | 921 | 2,300 | 460.50 |
| 2024-07-17 | 943 | 943 | 920 | 920 | 2,200 | 460 |
| 2024-07-16 | 929 | 942 | 925 | 932 | 5,400 | 466 |
| 2024-07-12 | 904 | 930 | 904 | 913 | 4,500 | 456.50 |
| 2024-07-11 | 920 | 920 | 909 | 912 | 5,200 | 456 |
| 2024-07-10 | 926 | 935 | 910 | 920 | 7,800 | 460 |
| 2024-07-09 | 937 | 937 | 920 | 925 | 4,200 | 462.50 |
| 2024-07-08 | 920 | 934 | 915 | 934 | 3,800 | 467 |
| 2024-07-05 | 914 | 917 | 909 | 910 | 3,300 | 455 |
| 2024-07-04 | 913 | 920 | 911 | 920 | 2,600 | 460 |
| 2024-07-03 | 923 | 923 | 910 | 913 | 3,200 | 456.50 |
| 2024-07-02 | 930 | 933 | 923 | 923 | 2,900 | 461.50 |
| 2024-07-01 | 923 | 934 | 921 | 933 | 10,100 | 466.50 |
| 2024-06-28 | 912 | 926 | 912 | 921 | 7,900 | 460.50 |
| 2024-06-27 | 899 | 915 | 891 | 912 | 4,600 | 456 |
| 2024-06-26 | 898 | 907 | 898 | 900 | 5,100 | 450 |
| 2024-06-25 | 898 | 898 | 885 | 893 | 7,200 | 446.50 |
| 2024-06-24 | 903 | 908 | 887 | 898 | 6,700 | 449 |
| 2024-06-21 | 906 | 910 | 901 | 902 | 2,900 | 451 |
| 2024-06-20 | 909 | 909 | 897 | 906 | 3,300 | 453 |
| 2024-06-19 | 922 | 922 | 914 | 914 | 5,800 | 457 |
| 2024-06-18 | 907 | 927 | 907 | 922 | 8,500 | 461 |
| 2024-06-17 | 900 | 909 | 900 | 905 | 4,900 | 452.50 |
| 2024-06-14 | 873 | 898 | 873 | 898 | 7,100 | 449 |
| 2024-06-13 | 911 | 917 | 870 | 874 | 10,800 | 437 |
| 2024-06-12 | 880 | 888 | 880 | 886 | 1,700 | 443 |
| 2024-06-11 | 878 | 880 | 877 | 880 | 3,500 | 440 |
| 2024-06-10 | 865 | 878 | 865 | 878 | 3,700 | 439 |
| 2024-06-07 | 857 | 864 | 850 | 859 | 10,000 | 429.50 |
| 2024-06-06 | 885 | 885 | 855 | 857 | 18,400 | 428.50 |
| 2024-06-05 | 895 | 907 | 883 | 883 | 7,300 | 441.50 |
| 2024-06-04 | 913 | 918 | 891 | 895 | 6,400 | 447.50 |
| 2024-06-03 | 879 | 915 | 877 | 915 | 15,600 | 457.50 |
| 2024-05-31 | 884 | 908 | 870 | 877 | 17,200 | 438.50 |
| 2024-05-30 | 874 | 883 | 865 | 883 | 11,100 | 441.50 |
| 2024-05-29 | 897 | 897 | 887 | 887 | 7,300 | 443.50 |
| 2024-05-28 | 896 | 899 | 887 | 887 | 6,100 | 443.50 |
| 2024-05-27 | 898 | 911 | 891 | 893 | 8,300 | 446.50 |
| 2024-05-24 | 910 | 929 | 895 | 897 | 24,200 | 448.50 |
| 2024-05-23 | 961 | 967 | 918 | 940 | 21,400 | 470 |
| 2024-05-22 | 938 | 947 | 927 | 946 | 19,600 | 473 |
| 2024-05-21 | 972 | 991 | 905 | 928 | 59,000 | 464 |
| 2024-05-20 | 960 | 998 | 929 | 970 | 98,900 | 485 |
| 2024-05-17 | 1,006 | 1,056 | 928 | 945 | 301,300 | 472.50 |
| 2024-05-16 | 976 | 976 | 976 | 976 | 17,100 | 488 |
| 2024-05-15 | 808 | 830 | 802 | 826 | 3,400 | 413 |
| 2024-05-14 | 815 | 815 | 810 | 815 | 1,800 | 407.50 |
| 2024-05-13 | 807 | 810 | 805 | 810 | 3,200 | 405 |
| 2024-05-10 | 802 | 815 | 802 | 813 | 3,600 | 406.50 |
| 2024-05-09 | 800 | 814 | 800 | 801 | 1,300 | 400.50 |
| 2024-05-08 | 815 | 815 | 805 | 805 | 1,400 | 402.50 |
| 2024-05-07 | 805 | 817 | 804 | 817 | 2,200 | 408.50 |
| 2024-05-02 | 801 | 807 | 797 | 807 | 1,200 | 403.50 |
| 2024-05-01 | 791 | 806 | 791 | 806 | 800 | 403 |
| 2024-04-30 | - | - | - | 804 | - | 402 |
| 2024-04-26 | 797 | 806 | 788 | 804 | 2,400 | 402 |
| 2024-04-25 | 808 | 808 | 800 | 800 | 2,100 | 400 |
| 2024-04-24 | 802 | 810 | 799 | 810 | 3,500 | 405 |
| 2024-04-23 | 793 | 806 | 791 | 800 | 1,300 | 400 |
| 2024-04-22 | 787 | 802 | 780 | 802 | 1,400 | 401 |
| 2024-04-19 | 787 | 802 | 772 | 783 | 4,000 | 391.50 |
| 2024-04-18 | 790 | 804 | 785 | 794 | 2,400 | 397 |
| 2024-04-17 | 789 | 805 | 789 | 805 | 3,300 | 402.50 |
| 2024-04-16 | 806 | 806 | 789 | 789 | 15,700 | 394.50 |
| 2024-04-15 | 792 | 811 | 792 | 809 | 3,000 | 404.50 |
| 2024-04-12 | 800 | 809 | 800 | 800 | 2,700 | 400 |
| 2024-04-11 | 780 | 815 | 780 | 811 | 9,500 | 405.50 |
| 2024-04-10 | 782 | 790 | 782 | 782 | 3,800 | 391 |
| 2024-04-09 | 785 | 800 | 778 | 792 | 4,700 | 396 |
| 2024-04-08 | 800 | 800 | 782 | 784 | 5,100 | 392 |
| 2024-04-05 | 815 | 815 | 790 | 802 | 9,200 | 401 |
| 2024-04-04 | 817 | 824 | 815 | 816 | 2,300 | 408 |
| 2024-04-03 | 815 | 829 | 815 | 824 | 3,100 | 412 |
| 2024-04-02 | 815 | 820 | 815 | 815 | 4,400 | 407.50 |
| 2024-04-01 | 830 | 830 | 815 | 818 | 2,300 | 409 |
| 2024-03-29 | 834 | 838 | 820 | 830 | 4,600 | 415 |
| 2024-03-28 | 805 | 833 | 805 | 820 | 17,500 | 410 |
| 2024-03-27 | 864 | 880 | 864 | 880 | 5,200 | 440 |
| 2024-03-26 | 870 | 879 | 858 | 869 | 6,700 | 434.50 |
| 2024-03-25 | 865 | 887 | 865 | 870 | 4,400 | 435 |
| 2024-03-22 | 869 | 869 | 858 | 865 | 1,700 | 432.50 |
| 2024-03-21 | 842 | 869 | 839 | 869 | 2,100 | 434.50 |
| 2024-03-19 | 846 | 856 | 842 | 842 | 6,200 | 421 |
| 2024-03-18 | 820 | 837 | 807 | 835 | 8,400 | 417.50 |
| 2024-03-15 | 813 | 820 | 805 | 820 | 2,500 | 410 |
| 2024-03-14 | 820 | 820 | 800 | 819 | 4,500 | 409.50 |
| 2024-03-13 | 828 | 839 | 822 | 822 | 1,700 | 411 |
| 2024-03-12 | 814 | 829 | 814 | 828 | 2,400 | 414 |
| 2024-03-11 | 848 | 848 | 812 | 813 | 1,900 | 406.50 |
| 2024-03-08 | 839 | 841 | 823 | 837 | 5,100 | 418.50 |
| 2024-03-07 | 853 | 853 | 842 | 842 | 6,600 | 421 |
| 2024-03-06 | 859 | 860 | 845 | 860 | 3,400 | 430 |
| 2024-03-05 | 865 | 903 | 842 | 863 | 43,000 | 431.50 |
| 2024-03-04 | 850 | 868 | 841 | 868 | 3,900 | 434 |
| 2024-03-01 | 850 | 852 | 850 | 850 | 6,000 | 425 |
| 2024-02-29 | 827 | 866 | 827 | 859 | 13,400 | 429.50 |
| 2024-02-28 | 813 | 827 | 802 | 827 | 3,800 | 413.50 |
| 2024-02-27 | 808 | 815 | 800 | 810 | 5,400 | 405 |
| 2024-02-26 | 809 | 816 | 800 | 801 | 9,200 | 400.50 |
| 2024-02-22 | 809 | 815 | 802 | 809 | 6,100 | 404.50 |
| 2024-02-21 | 797 | 808 | 797 | 800 | 5,100 | 400 |
| 2024-02-20 | 778 | 797 | 778 | 795 | 5,200 | 397.50 |
| 2024-02-19 | 764 | 778 | 763 | 778 | 8,800 | 389 |
| 2024-02-16 | 784 | 790 | 767 | 771 | 14,100 | 385.50 |
| 2024-02-15 | 824 | 824 | 760 | 779 | 28,600 | 389.50 |
| 2024-02-14 | 864 | 867 | 841 | 850 | 16,800 | 425 |
| 2024-02-13 | 906 | 907 | 859 | 868 | 18,900 | 434 |
| 2024-02-09 | 904 | 911 | 904 | 906 | 3,800 | 453 |
| 2024-02-08 | 923 | 923 | 908 | 910 | 6,700 | 455 |
| 2024-02-07 | 941 | 941 | 925 | 926 | 7,000 | 463 |
| 2024-02-06 | 940 | 947 | 938 | 940 | 3,800 | 470 |
| 2024-02-05 | 936 | 956 | 936 | 945 | 12,000 | 472.50 |
| 2024-02-02 | 948 | 953 | 936 | 936 | 6,600 | 468 |
| 2024-02-01 | 920 | 956 | 920 | 945 | 9,600 | 472.50 |
| 2024-01-31 | 965 | 970 | 921 | 927 | 21,500 | 463.50 |
| 2024-01-30 | 891 | 989 | 884 | 959 | 100,300 | 479.50 |
| 2024-01-29 | 910 | 918 | 875 | 898 | 32,800 | 449 |
| 2024-01-26 | 937 | 1,053 | 895 | 895 | 281,800 | 447.50 |
| 2024-01-25 | 909 | 917 | 897 | 907 | 13,500 | 453.50 |
| 2024-01-24 | 886 | 913 | 885 | 905 | 14,700 | 452.50 |
| 2024-01-23 | 886 | 895 | 885 | 886 | 1,700 | 443 |
| 2024-01-22 | 888 | 897 | 881 | 892 | 5,600 | 446 |
| 2024-01-19 | 884 | 894 | 884 | 889 | 2,600 | 444.50 |
| 2024-01-18 | 874 | 882 | 874 | 882 | 2,400 | 441 |
| 2024-01-17 | 876 | 888 | 876 | 876 | 3,400 | 438 |
| 2024-01-16 | 887 | 888 | 874 | 876 | 4,100 | 438 |
| 2024-01-15 | 878 | 894 | 875 | 887 | 8,600 | 443.50 |
| 2024-01-12 | 878 | 882 | 878 | 878 | 4,700 | 439 |
| 2024-01-11 | 876 | 878 | 844 | 878 | 6,000 | 439 |
| 2024-01-10 | 881 | 885 | 876 | 882 | 6,200 | 441 |
| 2024-01-09 | 878 | 894 | 871 | 872 | 8,400 | 436 |
| 2024-01-05 | 851 | 863 | 851 | 861 | 1,400 | 430.50 |
| 2024-01-04 | 826 | 875 | 824 | 851 | 14,300 | 425.50 |
分割・併合履歴 ： [2025-03-28]1株→2株