KabuInsight

ＡＣＣＥＳＳ

4813
プライム/情報･通信業/ACCESS CO.,LTD.
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
2026-03-13601.0618.0601.0617.0+12.0+1.98%90,300
2026-03-12610.0614.0599.0605.0-11.0-1.79%79,000
2026-03-11616.0622.0612.0616.0-1.0-0.16%83,400
2026-03-10610.0624.0597.0617.0+17.0+2.83%157,700
2026-03-09592.0602.0577.0600.0-12.0-1.96%262,000
2026-03-06595.0618.0595.0612.0+15.0+2.51%90,000
2026-03-05586.0604.0582.0597.0+37.0+6.61%211,800
2026-03-04586.0588.0560.0560.0-36.0-6.04%452,200
2026-03-03616.0636.0596.0596.0-15.0-2.45%408,700
2026-03-02621.0622.0609.0611.0-22.0-3.48%112,000
2026-02-27615.0633.0615.0633.0+18.0+2.93%149,300
2026-02-26598.0616.0595.0615.0+26.0+4.41%145,700
2026-02-25590.0605.0582.0589.0+7.0+1.20%111,000
2026-02-24580.0586.0567.0582.0-7.0-1.19%161,300
2026-02-20601.0601.0588.0589.0-20.0-3.28%119,600
2026-02-19618.0618.0603.0609.0-9.0-1.46%103,700
2026-02-18615.0625.0609.0618.0+6.0+0.98%74,100
2026-02-17622.0627.0609.0612.0-12.0-1.92%120,900
2026-02-16628.0629.0610.0624.00.00.00%221,400
2026-02-13627.0638.0616.0624.0-13.0-2.04%241,700
2026-02-12683.0691.0629.0637.0-38.0-5.63%490,500
2026-02-10645.0677.0645.0675.0+32.0+4.98%304,300
2026-02-09630.0652.0630.0643.0+15.0+2.39%148,600
2026-02-06628.0633.0616.0628.0-10.0-1.57%153,200
2026-02-05605.0642.0603.0638.0+33.0+5.45%233,700
2026-02-04608.0615.0601.0605.0-10.0-1.63%122,000
2026-02-03605.0619.0605.0615.0+14.0+2.33%166,100
2026-02-02625.0634.0601.0601.0-20.0-3.22%257,900
2026-01-30627.0647.0602.0621.0+4.0+0.65%396,400
2026-01-29589.0623.0579.0617.0+24.0+4.05%172,200
2026-01-28600.0603.0593.0593.0-15.0-2.47%108,100
2026-01-27599.0608.0595.0608.0+10.0+1.67%76,700
2026-01-26610.0610.0596.0598.0-17.0-2.76%133,700
2026-01-23615.0623.0611.0615.0+2.0+0.33%105,700
2026-01-22605.0625.0604.0613.0+8.0+1.32%145,700
2026-01-21597.0611.0593.0605.0-10.0-1.63%162,100
2026-01-20630.0632.0615.0615.0-12.0-1.91%87,800
2026-01-19640.0642.0623.0627.0-18.0-2.79%160,500
2026-01-16636.0650.0632.0645.0+10.0+1.57%306,600
2026-01-15593.0639.0591.0635.0+37.0+6.19%322,400
2026-01-14608.0612.0593.0598.0-11.0-1.81%171,200
2026-01-13608.0611.0589.0609.0+11.0+1.84%282,500
2026-01-09588.0601.0583.0598.0+8.0+1.36%169,800
2026-01-08581.0599.0578.0590.0+17.0+2.97%226,500
2026-01-07584.0584.0572.0573.0-3.0-0.52%134,900
2026-01-06565.0582.0559.0576.0+12.0+2.13%312,900
2026-01-05579.0579.0557.0564.0-5.0-0.88%275,900
2025-12-30580.0585.0566.0569.0-11.0-1.90%210,900
2025-12-29571.0586.0555.0580.0+7.0+1.22%424,300
2025-12-26602.0607.0567.0573.0-38.0-6.22%809,300
2025-12-25570.0626.0568.0611.0+37.0+6.45%1,387,200
2025-12-24550.0590.0545.0574.0+60.0+11.67%1,690,600
2025-12-23496.0514.0496.0514.0+21.0+4.26%440,000
2025-12-22523.0523.0488.0493.0-25.0-4.83%537,300
2025-12-19510.0518.0501.0518.0+8.0+1.57%494,100
2025-12-18516.0519.0508.0510.0-10.0-1.92%271,300
2025-12-17537.0543.0519.0520.0-27.0-4.94%471,700
2025-12-16542.0566.0533.0547.0+15.0+2.82%485,800
2025-12-15550.0559.0527.0532.0+22.0+4.31%858,600
2025-12-12517.0524.0508.0510.0-9.0-1.73%360,300
2025-12-11528.0530.0513.0519.0-6.0-1.14%223,300
2025-12-10522.0530.0514.0525.0+1.0+0.19%379,300
2025-12-09529.0533.0518.0524.0-6.0-1.13%263,500
2025-12-08515.0531.0514.0530.0+5.0+0.95%1,091,500
2025-12-05538.0547.0521.0525.0-10.0-1.87%286,000
2025-12-04514.0537.0514.0535.0+16.0+3.08%233,700
2025-12-03515.0525.0514.0519.0+5.0+0.97%218,200
2025-12-02532.0537.0512.0514.0-18.0-3.38%261,000
2025-12-01551.0554.0531.0532.0-19.0-3.45%361,300
2025-11-28551.0558.0547.0551.0+2.0+0.36%240,600
2025-11-27553.0561.0548.0549.0-5.0-0.90%868,200
2025-11-26533.0555.0531.0554.0+26.0+4.92%317,400
2025-11-25535.0540.0526.0528.0-6.0-1.12%192,200
2025-11-21541.0547.0526.0534.0-14.0-2.55%363,200
2025-11-20556.0562.0548.0548.0-1.0-0.18%181,400
2025-11-19545.0555.0543.0549.0+4.0+0.73%72,700
2025-11-18549.0557.0543.0545.0-6.0-1.09%129,300
2025-11-17568.0574.0549.0551.0-23.0-4.01%267,800
2025-11-14572.0587.0568.0574.0-4.0-0.69%180,300
2025-11-13603.0604.0578.0578.0-19.0-3.18%109,700
2025-11-12586.0601.0583.0597.0+19.0+3.29%168,000
2025-11-11570.0578.0568.0578.0+11.0+1.94%135,100
2025-11-10549.0568.0544.0567.0+26.0+4.81%206,000
2025-11-07530.0542.0530.0541.0+7.0+1.31%158,300
2025-11-06536.0541.0528.0534.00.00.00%111,800
2025-11-05540.0542.0529.0534.0-9.0-1.66%263,500
2025-11-04547.0550.0537.0543.0-1.0-0.18%154,400
2025-10-31558.0566.0543.0544.0-13.0-2.33%317,300
2025-10-30560.0565.0553.0557.0-5.0-0.89%209,200
2025-10-29584.0584.0562.0562.0-22.0-3.77%184,100
2025-10-28600.0602.0583.0584.0-22.0-3.63%141,800
2025-10-27596.0609.0596.0606.0+14.0+2.36%130,000
2025-10-24604.0604.0591.0592.0-5.0-0.84%95,300
2025-10-23597.0604.0594.0597.0-6.0-1.00%85,300
2025-10-22587.0607.0587.0603.0+16.0+2.73%162,700
2025-10-21590.0593.0583.0587.0+1.0+0.17%72,200
2025-10-20576.0592.0576.0586.0+15.0+2.63%148,500
2025-10-17583.0584.0568.0571.0-19.0-3.22%188,400
2025-10-16590.0599.0582.0590.0+3.0+0.51%101,900
2025-10-15575.0587.0575.0587.0+10.0+1.73%146,200
2025-10-14586.0593.0575.0577.0-23.0-3.83%234,900
2025-10-10608.0613.0598.0600.0-18.0-2.91%156,300
2025-10-09610.0618.0605.0618.0+20.0+3.34%275,900
2025-10-08598.0606.0592.0598.0-7.0-1.16%381,500
2025-10-07601.0607.0594.0605.0+8.0+1.34%276,900
2025-10-06595.0602.0585.0597.0+19.0+3.29%433,500
2025-10-03572.0592.0572.0578.0+11.0+1.94%367,900
2025-10-02575.0578.0560.0567.0-9.0-1.56%493,300
2025-10-01597.0601.0576.0576.0-28.0-4.64%498,700
2025-09-30603.0610.0597.0604.0-1.0-0.17%193,800
2025-09-29602.0608.0598.0605.0-2.0-0.33%290,400
2025-09-26606.0613.0599.0607.0+2.0+0.33%178,300
2025-09-25595.0611.0594.0605.0+7.0+1.17%236,700
2025-09-24608.0608.0593.0598.0-12.0-1.97%451,300
2025-09-22597.0617.0594.0610.0+12.0+2.01%466,400
2025-09-19605.0618.0596.0598.0-12.0-1.97%611,300
2025-09-18604.0626.0602.0610.0+11.0+1.84%642,600
2025-09-17597.0630.0595.0599.0-2.0-0.33%630,200
2025-09-16623.0632.0597.0601.0-14.0-2.28%721,400
2025-09-12633.0636.0613.0615.0——446,600

直近120営業日分を表示