741円
ＡＣＳＬの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/24 | 1,296.0 | 1,332.0 | 1,295.0 | 1,321.0 | 1,321.0 | 671,800 |
| 2025/07/23 | 1,290.0 | 1,328.0 | 1,272.0 | 1,306.0 | 1,306.0 | 472,300 |
| 2025/07/22 | 1,290.0 | 1,314.0 | 1,264.0 | 1,270.0 | 1,270.0 | 383,500 |
| 2025/07/18 | 1,340.0 | 1,349.0 | 1,294.0 | 1,296.0 | 1,296.0 | 351,000 |
| 2025/07/17 | 1,260.0 | 1,369.0 | 1,260.0 | 1,332.0 | 1,332.0 | 969,400 |
| 2025/07/16 | 1,285.0 | 1,298.0 | 1,238.0 | 1,255.0 | 1,255.0 | 603,800 |
| 2025/07/15 | 1,355.0 | 1,403.0 | 1,285.0 | 1,292.0 | 1,292.0 | 1,051,000 |
| 2025/07/14 | 1,342.0 | 1,470.0 | 1,326.0 | 1,332.0 | 1,332.0 | 1,713,600 |
| 2025/07/11 | 1,348.0 | 1,428.0 | 1,315.0 | 1,317.0 | 1,317.0 | 1,602,100 |
| 2025/07/10 | 1,342.0 | 1,360.0 | 1,311.0 | 1,339.0 | 1,339.0 | 920,200 |
| 2025/07/09 | 1,357.0 | 1,390.0 | 1,318.0 | 1,329.0 | 1,329.0 | 1,754,500 |
| 2025/07/08 | 1,231.0 | 1,380.0 | 1,231.0 | 1,374.0 | 1,374.0 | 4,118,500 |
| 2025/07/07 | 1,167.0 | 1,294.0 | 1,160.0 | 1,231.0 | 1,231.0 | 4,359,800 |
| 2025/07/04 | 1,179.0 | 1,198.0 | 1,114.0 | 1,137.0 | 1,137.0 | 2,497,700 |
| 2025/07/03 | 1,180.0 | 1,234.0 | 1,095.0 | 1,158.0 | 1,158.0 | 5,879,800 |
| 2025/07/02 | 1,187.0 | 1,187.0 | 1,187.0 | 1,187.0 | 1,187.0 | 843,300 |
| 2025/07/01 | 1,456.0 | 1,542.0 | 1,423.0 | 1,487.0 | 1,487.0 | 1,541,900 |
| 2025/06/30 | 1,471.0 | 1,490.0 | 1,427.0 | 1,448.0 | 1,448.0 | 1,216,700 |
| 2025/06/27 | 1,512.0 | 1,531.0 | 1,429.0 | 1,441.0 | 1,441.0 | 1,362,600 |
| 2025/06/26 | 1,606.0 | 1,620.0 | 1,531.0 | 1,531.0 | 1,531.0 | 1,193,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＣＳＬの取引履歴を振り返りませんか？
ＡＣＳＬの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
