KabuInsight

アクリート

4395
グロース/情報･通信業/Accrete Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,178.01,211.01,155.01,189.0-7.0-0.59%65,100
2026-03-121,170.01,196.01,152.01,196.0+13.0+1.10%62,600
2026-03-111,176.01,220.01,170.01,183.0-1.0-0.08%56,100
2026-03-101,145.01,184.01,143.01,184.0+60.0+5.34%81,900
2026-03-091,160.01,160.01,087.01,124.0-65.0-5.47%207,200
2026-03-061,149.01,222.01,143.01,189.0+16.0+1.36%81,800
2026-03-051,130.01,182.01,130.01,173.0+81.0+7.42%78,500
2026-03-041,125.01,152.01,076.01,092.0-74.0-6.35%161,900
2026-03-031,222.01,230.01,166.01,166.0-55.0-4.50%117,300
2026-03-021,214.01,231.01,186.01,221.0+6.0+0.49%73,500
2026-02-271,202.01,253.01,196.01,215.0+5.0+0.41%94,800
2026-02-261,237.01,240.01,192.01,210.0-36.0-2.89%192,100
2026-02-251,235.01,278.01,232.01,246.0+20.0+1.63%122,400
2026-02-241,354.01,377.01,219.01,226.0-151.0-10.97%360,000
2026-02-201,324.01,409.01,324.01,377.0+46.0+3.46%254,600
2026-02-191,381.01,387.01,317.01,331.0-46.0-3.34%160,300
2026-02-181,351.01,398.01,312.01,377.0+36.0+2.68%196,900
2026-02-171,315.01,380.01,291.01,341.0+42.0+3.23%229,700
2026-02-161,244.01,314.01,221.01,299.0+145.0+12.56%368,700
2026-02-131,213.01,213.01,154.01,154.0-67.0-5.49%120,000
2026-02-121,210.01,228.01,200.01,221.0+11.0+0.91%86,400
2026-02-101,163.01,213.01,154.01,210.0+50.0+4.31%97,400
2026-02-091,150.01,163.01,141.01,160.0+21.0+1.84%71,400
2026-02-061,125.01,139.01,096.01,139.0+12.0+1.06%62,800
2026-02-051,107.01,145.01,107.01,127.0+20.0+1.81%69,500
2026-02-041,112.01,120.01,105.01,107.0-13.0-1.16%39,000
2026-02-031,110.01,132.01,107.01,120.0+14.0+1.27%42,800
2026-02-021,111.01,144.01,105.01,106.0-16.0-1.43%57,800
2026-01-301,125.01,129.01,095.01,122.0+2.0+0.18%67,500
2026-01-291,129.01,129.01,100.01,120.0-15.0-1.32%84,400
2026-01-281,125.01,142.01,113.01,135.0-11.0-0.96%50,700
2026-01-271,111.01,146.01,105.01,146.0+36.0+3.24%71,500
2026-01-261,117.01,151.01,098.01,110.0-28.0-2.46%92,100
2026-01-231,149.01,149.01,109.01,138.0+1.0+0.09%59,500
2026-01-221,145.01,158.01,123.01,137.0-3.0-0.26%83,400
2026-01-211,117.01,140.01,101.01,140.0-3.0-0.26%94,900
2026-01-201,174.01,180.01,138.01,143.0-35.0-2.97%102,700
2026-01-191,167.01,210.01,120.01,178.0+7.0+0.60%241,200
2026-01-161,127.01,171.01,121.01,171.0+44.0+3.90%169,300
2026-01-151,099.01,143.01,083.01,127.0+33.0+3.02%156,700
2026-01-141,144.01,170.01,081.01,094.0-69.0-5.93%275,000
2026-01-131,130.01,210.01,113.01,163.0+58.0+5.25%456,000
2026-01-091,076.01,124.01,075.01,105.0+26.0+2.41%144,100
2026-01-081,111.01,118.01,075.01,079.0-32.0-2.88%225,200
2026-01-071,096.01,137.01,084.01,111.0+15.0+1.37%198,900
2026-01-061,130.01,147.01,086.01,096.0-23.0-2.06%282,200
2026-01-051,170.01,176.01,091.01,119.0-68.0-5.73%419,800
2025-12-301,148.01,206.01,104.01,187.0+24.0+2.06%504,200
2025-12-291,195.01,213.01,138.01,163.0-52.0-4.28%474,800
2025-12-261,155.01,237.01,155.01,215.0+69.0+6.02%643,800
2025-12-251,201.01,248.01,126.01,146.0-52.0-4.34%879,400
2025-12-241,310.01,312.01,184.01,198.0-125.0-9.45%884,100
2025-12-231,377.01,470.01,290.01,323.0-90.0-6.37%1,001,800
2025-12-221,500.01,578.01,410.01,413.0+103.0+7.86%2,679,200
2025-12-191,468.01,520.01,261.01,310.0-188.0-12.55%2,985,500
2025-12-181,220.01,500.01,215.01,498.0+298.0+24.83%4,115,800
2025-12-171,046.01,257.01,022.01,200.0+165.0+15.94%2,036,100
2025-12-161,169.01,197.01,018.01,035.0-121.0-10.47%764,600
2025-12-151,100.01,299.01,066.01,156.0+44.0+3.96%2,649,100
2025-12-121,230.01,255.01,085.01,112.0-231.0-17.20%1,388,600
2025-12-111,240.01,343.01,206.01,343.0+300.0+28.76%869,600
2025-12-101,043.01,043.01,043.01,043.0+150.0+16.80%19,200
2025-12-09929.0935.0893.0893.0-44.0-4.70%104,600
2025-12-08996.0996.0922.0937.0+90.0+10.63%296,400
2025-12-05860.0877.0847.0847.0-18.0-2.08%41,200
2025-12-04866.0873.0860.0865.0-4.0-0.46%24,900
2025-12-03860.0873.0855.0869.0+9.0+1.05%48,600
2025-12-02890.0892.0858.0860.0-23.0-2.60%50,900
2025-12-01913.0913.0883.0883.0-31.0-3.39%47,000
2025-11-28903.0923.0903.0914.0+11.0+1.22%27,700
2025-11-27900.0913.0897.0903.0+16.0+1.80%43,200
2025-11-26874.0894.0866.0887.0+15.0+1.72%57,600
2025-11-25900.0909.0867.0872.0-31.0-3.43%63,000
2025-11-21880.0909.0880.0903.0+1.0+0.11%52,300
2025-11-20921.0933.0890.0902.0-9.0-0.99%77,900
2025-11-19922.0934.0900.0911.0-7.0-0.76%68,600
2025-11-18955.0955.0913.0918.0-42.0-4.38%94,600
2025-11-17926.0962.0900.0960.0-11.0-1.13%94,900
2025-11-14962.0978.0956.0971.0-15.0-1.52%111,300
2025-11-131,001.01,001.0978.0986.0-13.0-1.30%49,600
2025-11-12951.01,001.0951.0999.0+54.0+5.71%86,500
2025-11-11959.0960.0942.0945.0-11.0-1.15%32,200
2025-11-10943.0960.0943.0956.0+14.0+1.49%22,800
2025-11-07925.0942.0925.0942.0+10.0+1.07%47,200
2025-11-06954.0958.0932.0932.0-21.0-2.20%70,400
2025-11-05965.0965.0918.0953.0-14.0-1.45%93,300
2025-11-04985.0997.0967.0967.0-14.0-1.43%61,900
2025-10-31983.0995.0977.0981.00.00.00%36,900
2025-10-30975.01,000.0973.0981.0+7.0+0.72%62,100
2025-10-29997.0997.0970.0974.0-10.0-1.02%72,500
2025-10-281,020.01,020.0981.0984.0-32.0-3.15%83,200
2025-10-271,012.01,036.01,006.01,016.0+16.0+1.60%116,500
2025-10-241,011.01,012.0994.01,000.0-14.0-1.38%87,500
2025-10-231,033.01,040.01,005.01,014.0-37.0-3.52%108,000
2025-10-221,040.01,070.01,039.01,051.0+15.0+1.45%103,000
2025-10-211,052.01,061.01,020.01,036.0-12.0-1.15%169,100
2025-10-201,032.01,085.01,002.01,048.0+38.0+3.76%523,100
2025-10-171,099.01,099.0985.01,010.0+61.0+6.43%1,282,600
2025-10-16944.0956.0939.0949.0+7.0+0.74%43,300
2025-10-15914.0945.0911.0942.0+21.0+2.28%56,000
2025-10-14944.0952.0880.0921.0-46.0-4.76%187,400
2025-10-10970.0972.0946.0967.0-12.0-1.23%61,600
2025-10-09985.0987.0973.0979.0-2.0-0.20%39,200
2025-10-08986.0993.0976.0981.0-5.0-0.51%38,300
2025-10-07997.01,015.0980.0986.0-11.0-1.10%86,700
2025-10-061,000.01,013.0985.0997.0+22.0+2.26%98,500
2025-10-03965.0993.0965.0975.0-5.0-0.51%50,400
2025-10-02977.0998.0958.0980.00.00.00%99,400
2025-10-011,041.01,041.0980.0980.0-45.0-4.39%122,800
2025-09-301,009.01,035.0995.01,025.0+20.0+1.99%70,300
2025-09-291,000.01,009.0992.01,005.0+10.0+1.01%46,100
2025-09-261,005.01,010.0991.0995.0-9.0-0.90%66,500
2025-09-251,006.01,010.0997.01,004.0-6.0-0.59%72,700
2025-09-241,038.01,038.01,007.01,010.0-21.0-2.04%84,500
2025-09-221,034.01,065.01,027.01,031.0-3.0-0.29%93,200
2025-09-191,033.01,035.01,005.01,034.0+1.0+0.10%88,400
2025-09-181,035.01,049.01,027.01,033.0+11.0+1.08%61,100
2025-09-171,040.01,045.01,018.01,022.0-33.0-3.13%109,200
2025-09-161,066.01,066.01,034.01,055.0+15.0+1.44%87,600
2025-09-121,070.01,079.01,030.01,040.0——169,600

直近120営業日分を表示