743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) |
|---|---|---|---|---|---|---|
| 2025/06/26 | 1,606.0 | 1,620.0 | 1,531.0 | 1,531.0 | 1,531.0 | 1,193,900 |
| 2025/06/25 | 1,740.0 | 1,748.0 | 1,590.0 | 1,635.0 | 1,635.0 | 1,348,500 |
| 2025/06/24 | 1,848.0 | 1,848.0 | 1,691.0 | 1,700.0 | 1,700.0 | 2,208,500 |
| 2025/06/23 | 1,620.0 | 1,849.0 | 1,618.0 | 1,776.0 | 1,776.0 | 4,844,000 |
| 2025/06/20 | 1,648.0 | 1,729.0 | 1,570.0 | 1,580.0 | 1,580.0 | 1,568,200 |
| 2025/06/19 | 1,710.0 | 1,719.0 | 1,636.0 | 1,644.0 | 1,644.0 | 2,324,500 |
| 2025/06/18 | 1,512.0 | 1,821.0 | 1,509.0 | 1,670.0 | 1,670.0 | 6,460,900 |
| 2025/06/17 | 1,394.0 | 1,515.0 | 1,332.0 | 1,513.0 | 1,513.0 | 1,852,700 |
| 2025/06/16 | 1,508.0 | 1,588.0 | 1,401.0 | 1,415.0 | 1,415.0 | 2,710,900 |
| 2025/06/13 | 1,480.0 | 1,498.0 | 1,390.0 | 1,486.0 | 1,486.0 | 3,230,600 |
| 2025/06/12 | 1,292.0 | 1,524.0 | 1,289.0 | 1,469.0 | 1,469.0 | 7,811,200 |
| 2025/06/11 | 1,330.0 | 1,359.0 | 1,265.0 | 1,297.0 | 1,297.0 | 3,351,500 |
| 2025/06/10 | 1,182.0 | 1,315.0 | 1,178.0 | 1,280.0 | 1,280.0 | 4,015,700 |
| 2025/06/09 | 1,121.0 | 1,194.0 | 1,087.0 | 1,175.0 | 1,175.0 | 1,205,300 |
| 2025/06/06 | 1,133.0 | 1,140.0 | 1,104.0 | 1,118.0 | 1,118.0 | 401,600 |
| 2025/06/05 | 1,166.0 | 1,180.0 | 1,140.0 | 1,142.0 | 1,142.0 | 378,900 |
| 2025/06/04 | 1,210.0 | 1,210.0 | 1,164.0 | 1,171.0 | 1,171.0 | 461,500 |
| 2025/06/03 | 1,140.0 | 1,215.0 | 1,125.0 | 1,200.0 | 1,200.0 | 992,100 |
| 2025/06/02 | 1,156.0 | 1,186.0 | 1,137.0 | 1,137.0 | 1,137.0 | 528,800 |
| 2025/05/30 | 1,160.0 | 1,178.0 | 1,130.0 | 1,141.0 | 1,141.0 | 331,400 |
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。
