KabuInsight

ＡＣＳＬ

6232
グロース/機械/ACSL 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
2026-03-131,668.01,835.01,646.01,773.0+105.0+6.29%2,027,600
2026-03-121,720.01,755.01,640.01,668.00.00.00%1,663,100
2026-03-111,634.01,733.01,617.01,668.0+68.0+4.25%2,290,300
2026-03-101,507.01,602.01,445.01,600.0+107.0+7.17%2,250,600
2026-03-091,421.01,514.01,396.01,493.0-12.0-0.80%1,557,000
2026-03-061,412.01,505.01,411.01,505.0+92.0+6.51%1,268,200
2026-03-051,399.01,457.01,365.01,413.0+66.0+4.90%984,700
2026-03-041,355.01,452.01,303.01,347.0-68.0-4.81%1,525,800
2026-03-031,517.01,544.01,412.01,415.0-97.0-6.42%1,496,400
2026-03-021,480.01,597.01,456.01,512.0+62.0+4.28%3,798,400
2026-02-271,262.01,450.01,251.01,450.0+201.0+16.09%2,159,100
2026-02-261,289.01,316.01,241.01,249.0-40.0-3.10%733,500
2026-02-251,235.01,313.01,232.01,289.0+37.0+2.96%654,000
2026-02-241,300.01,320.01,220.01,252.0-30.0-2.34%862,100
2026-02-201,261.01,293.01,225.01,282.0+11.0+0.87%612,600
2026-02-191,205.01,277.01,183.01,271.0+37.0+3.00%964,700
2026-02-181,151.01,241.01,150.01,234.0+88.0+7.68%997,100
2026-02-171,180.01,180.01,140.01,146.0-26.0-2.22%403,900
2026-02-161,141.01,180.01,125.01,172.0+59.0+5.30%821,900
2026-02-131,143.01,151.01,101.01,113.0-49.0-4.22%448,200
2026-02-121,168.01,173.01,142.01,162.0-10.0-0.85%601,700
2026-02-101,189.01,189.01,155.01,172.0+2.0+0.17%611,300
2026-02-091,190.01,197.01,132.01,170.00.00.00%870,300
2026-02-061,100.01,170.01,058.01,170.0+60.0+5.41%807,600
2026-02-051,114.01,119.01,095.01,110.0-4.0-0.36%286,800
2026-02-041,104.01,114.01,075.01,114.0+22.0+2.01%311,100
2026-02-031,070.01,096.01,069.01,092.0+27.0+2.54%238,500
2026-02-021,080.01,117.01,065.01,065.0-21.0-1.93%443,400
2026-01-301,050.01,090.01,047.01,086.0+26.0+2.45%352,600
2026-01-291,045.01,075.01,031.01,060.0+4.0+0.38%348,200
2026-01-281,082.01,082.01,047.01,056.0-40.0-3.65%308,100
2026-01-271,068.01,097.01,043.01,096.0+21.0+1.95%343,200
2026-01-261,101.01,118.01,072.01,075.0-33.0-2.98%360,800
2026-01-231,100.01,135.01,092.01,108.0-2.0-0.18%323,500
2026-01-221,134.01,144.01,103.01,110.0+28.0+2.59%552,100
2026-01-211,090.01,112.01,072.01,082.0-46.0-4.08%569,600
2026-01-201,194.01,196.01,128.01,128.0-46.0-3.92%575,700
2026-01-191,140.01,193.01,120.01,174.0+25.0+2.18%628,200
2026-01-161,157.01,186.01,123.01,149.0-19.0-1.63%834,100
2026-01-151,105.01,202.01,102.01,168.0+44.0+3.91%1,522,700
2026-01-141,160.01,203.01,116.01,124.0-34.0-2.94%1,247,400
2026-01-131,220.01,222.01,152.01,158.0-22.0-1.86%1,971,500
2026-01-091,229.01,275.01,142.01,180.0-54.0-4.38%4,196,100
2026-01-081,380.01,384.01,220.01,234.0+132.0+11.98%13,254,200
2026-01-071,102.01,102.01,102.01,102.0+150.0+15.76%246,200
2026-01-06923.0955.0918.0952.0+36.0+3.93%290,400
2026-01-05915.0923.0898.0916.0+15.0+1.66%371,900
2025-12-30932.0935.0899.0901.0-49.0-5.16%717,800
2025-12-29908.0969.0901.0950.0+57.0+6.38%519,300
2025-12-26899.0911.0888.0893.0-7.0-0.78%375,300
2025-12-25878.0906.0872.0900.0+18.0+2.04%349,700
2025-12-24890.0905.0878.0882.0-7.0-0.79%386,800
2025-12-23846.0904.0846.0889.0+43.0+5.08%566,700
2025-12-22873.0876.0836.0846.0-26.0-2.98%653,500
2025-12-19875.0892.0868.0872.0-1.0-0.11%359,200
2025-12-18881.0896.0865.0873.0-17.0-1.91%291,100
2025-12-17922.0925.0877.0890.0-26.0-2.84%473,000
2025-12-16935.0936.0915.0916.0-23.0-2.45%324,300
2025-12-15950.0963.0936.0939.0-16.0-1.68%263,600
2025-12-12980.0984.0945.0955.0-30.0-3.05%365,400
2025-12-11995.01,000.0971.0985.0-16.0-1.60%261,200
2025-12-101,000.01,013.0985.01,001.0-7.0-0.69%354,700
2025-12-091,011.01,033.01,007.01,008.0-8.0-0.79%145,900
2025-12-081,032.01,045.01,007.01,016.0+18.0+1.80%404,800
2025-12-05996.01,010.0996.0998.0-5.0-0.50%172,200
2025-12-041,000.01,010.0993.01,003.0+7.0+0.70%297,100
2025-12-03972.01,002.0972.0996.0+24.0+2.47%284,100
2025-12-02996.01,007.0971.0972.0-26.0-2.61%238,000
2025-12-011,006.01,015.0993.0998.0-7.0-0.70%222,700
2025-11-28996.01,030.0992.01,005.0+1.0+0.10%317,400
2025-11-271,001.01,014.0998.01,004.0+4.0+0.40%254,100
2025-11-26946.01,008.0946.01,000.0+54.0+5.71%466,700
2025-11-251,001.01,003.0940.0946.0-53.0-5.31%909,200
2025-11-21985.01,013.0976.0999.0+3.0+0.30%466,200
2025-11-201,018.01,033.0993.0996.0-17.0-1.68%523,900
2025-11-191,009.01,031.0993.01,013.0+1.0+0.10%385,600
2025-11-181,008.01,042.01,008.01,012.0+4.0+0.40%456,100
2025-11-171,021.01,028.0984.01,008.0-3.0-0.30%451,200
2025-11-141,008.01,040.01,008.01,011.0-22.0-2.13%340,400
2025-11-131,039.01,048.01,011.01,033.0-3.0-0.29%263,000
2025-11-121,004.01,040.01,004.01,036.0+33.0+3.29%318,000
2025-11-111,021.01,021.01,000.01,003.0-22.0-2.15%283,400
2025-11-101,048.01,052.01,018.01,025.0+18.0+1.79%555,800
2025-11-07988.01,008.0975.01,007.0+12.0+1.21%351,000
2025-11-061,032.01,036.0995.0995.0-26.0-2.55%525,000
2025-11-051,041.01,048.0991.01,021.0+25.0+2.51%925,200
2025-11-041,035.01,042.0996.0996.0-39.0-3.77%723,200
2025-10-311,036.01,067.01,023.01,035.0-5.0-0.48%394,600
2025-10-301,024.01,050.01,013.01,040.0-10.0-0.95%550,500
2025-10-291,127.01,130.01,050.01,050.0-80.0-7.08%799,200
2025-10-281,178.01,178.01,128.01,130.0-44.0-3.75%642,400
2025-10-271,202.01,215.01,146.01,174.0+19.0+1.65%871,300
2025-10-241,132.01,182.01,121.01,155.0+31.0+2.76%925,200
2025-10-231,156.01,156.01,118.01,124.0-62.0-5.23%798,100
2025-10-221,161.01,228.01,150.01,186.0+58.0+5.14%1,650,400
2025-10-211,200.01,211.01,116.01,128.0-52.0-4.41%1,076,000
2025-10-201,146.01,180.01,115.01,180.0+85.0+7.76%1,087,800
2025-10-171,129.01,134.01,083.01,095.0-49.0-4.28%696,400
2025-10-161,182.01,186.01,101.01,144.0-2.0-0.17%1,155,300
2025-10-151,080.01,161.01,080.01,146.0+68.0+6.31%1,289,600
2025-10-141,114.01,158.01,062.01,078.0-64.0-5.60%1,623,000
2025-10-101,260.01,268.01,133.01,142.0-148.0-11.47%2,750,600
2025-10-091,361.01,374.01,245.01,290.0-66.0-4.87%4,078,400
2025-10-081,140.01,404.01,115.01,356.0+207.0+18.02%10,228,800
2025-10-071,051.01,248.01,033.01,149.0+128.0+12.54%8,922,700
2025-10-061,097.01,110.01,018.01,021.0+61.0+6.35%4,836,800
2025-10-03945.0963.0934.0960.0+38.0+4.12%336,200
2025-10-02916.0937.0916.0922.0+6.0+0.66%213,600
2025-10-01955.0957.0913.0916.0-43.0-4.48%413,700
2025-09-30988.0988.0954.0959.0-29.0-2.94%403,000
2025-09-291,002.01,020.0988.0988.0-14.0-1.40%281,500
2025-09-261,023.01,023.01,002.01,002.0-23.0-2.24%436,600
2025-09-251,040.01,044.01,025.01,025.0-23.0-2.19%159,000
2025-09-241,051.01,061.01,029.01,048.0+20.0+1.95%270,100
2025-09-221,045.01,056.01,024.01,028.0-3.0-0.29%204,800
2025-09-191,033.01,041.01,010.01,031.0-6.0-0.58%335,300
2025-09-181,047.01,063.01,028.01,037.0-9.0-0.86%243,900
2025-09-171,076.01,077.01,042.01,046.0-34.0-3.15%229,100
2025-09-161,040.01,081.01,038.01,080.0+44.0+4.25%381,100
2025-09-121,052.01,056.01,026.01,036.0——290,800

直近120営業日分を表示