アクトビ
439ATOKYO PRO MARKET/情報･通信業/ACTBE 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-06 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-04 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-03 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-03-02 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-27 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-20 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-24 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-12 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-10-24 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 5,000.0 | 5,000.0 | 5,000.0 | 5,000.0 | — | — | 3,000 |
直近94営業日分を表示