KabuInsight

アクセスグループ・ホールディングス

7042
スタンダード/サービス業/ACCESS GROUP HOLDINGS 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
2026-03-13672.0689.0672.0689.0+12.0+1.77%4,700
2026-03-12673.0677.0670.0677.00.00.00%5,700
2026-03-11669.0683.0669.0677.0-1.0-0.15%3,400
2026-03-10674.0690.0674.0678.0+8.0+1.19%2,000
2026-03-09680.0680.0657.0670.0-10.0-1.47%3,000
2026-03-06681.0681.0677.0680.0-1.0-0.15%1,500
2026-03-05696.0696.0671.0681.00.00.00%3,000
2026-03-04680.0685.0668.0681.0-24.0-3.40%6,800
2026-03-03718.0718.0691.0705.0-13.0-1.81%3,400
2026-03-02713.0720.0713.0718.0+5.0+0.70%2,300
2026-02-27700.0722.0682.0713.0+13.0+1.86%5,900
2026-02-26704.0705.0699.0700.0-3.0-0.43%6,900
2026-02-25706.0706.0703.0703.0-4.0-0.57%2,900
2026-02-24715.0715.0707.0707.0-9.0-1.26%2,400
2026-02-20722.0722.0706.0716.0+5.0+0.70%2,500
2026-02-19708.0711.0704.0711.00.00.00%5,100
2026-02-18705.0724.0705.0711.0+4.0+0.57%2,600
2026-02-17704.0707.0704.0707.0+2.0+0.28%400
2026-02-16708.0720.0705.0705.0-3.0-0.42%4,700
2026-02-13710.0724.0708.0708.0-12.0-1.67%2,900
2026-02-12720.0727.0713.0720.00.00.00%3,100
2026-02-10707.0724.0707.0720.0+6.0+0.84%2,400
2026-02-09707.0723.0707.0714.0+9.0+1.28%4,500
2026-02-06703.0705.0702.0705.0-3.0-0.42%1,200
2026-02-05702.0720.0702.0708.0-19.0-2.61%10,600
2026-02-04731.0750.0722.0727.0-13.0-1.76%6,100
2026-02-03768.0768.0737.0740.0-15.0-1.99%10,500
2026-02-02754.0758.0730.0755.00.00.00%12,100
2026-01-30748.0768.0733.0755.0+7.0+0.94%12,700
2026-01-29703.0752.0702.0748.0+30.0+4.18%21,700
2026-01-28732.0794.0712.0718.0+24.0+3.46%76,800
2026-01-27689.0709.0689.0694.0+5.0+0.73%5,500
2026-01-26686.0698.0681.0689.0-3.0-0.43%10,400
2026-01-23684.0700.0684.0692.0+8.0+1.17%13,300
2026-01-22706.0706.0684.0684.0-17.0-2.43%6,400
2026-01-21680.0701.0680.0701.0+16.0+2.34%14,500
2026-01-20683.0708.0670.0685.0-8.0-1.15%21,800
2026-01-19712.0712.0686.0693.0-22.0-3.08%15,800
2026-01-16725.0729.0670.0715.0+5.0+0.70%53,200
2026-01-15722.0729.0710.0710.0-3.0-0.42%18,500
2026-01-14732.0741.0700.0713.0-34.0-4.55%18,300
2026-01-13771.0771.0739.0747.0-24.0-3.11%15,700
2026-01-09779.0779.0763.0771.0-9.0-1.15%6,700
2026-01-08778.0803.0776.0780.0+9.0+1.17%21,000
2026-01-07788.0788.0754.0771.0-32.0-3.99%26,100
2026-01-06800.0807.0793.0803.0-5.0-0.62%26,500
2026-01-05798.0840.0770.0808.0+1.0+0.12%61,300
2025-12-30899.0950.0780.0807.0-62.0-7.13%264,500
2025-12-29725.0869.0725.0869.0+150.0+20.86%116,700
2025-12-26723.0727.0691.0719.0+10.0+1.41%50,000
2025-12-25675.0745.0666.0709.0+64.0+9.92%263,400
2025-12-24680.0698.0645.0645.0-72.0-10.04%105,700
2025-12-23626.0717.0626.0717.0+100.0+16.21%20,100
2025-12-22605.0619.0603.0617.0+21.0+3.52%3,100
2025-12-19593.0599.0593.0596.0+4.0+0.68%900
2025-12-18600.0600.0592.0592.0-13.0-2.15%1,000
2025-12-17596.0605.0596.0605.0+12.0+2.02%2,100
2025-12-16597.0597.0593.0593.0-12.0-1.98%500
2025-12-15583.0605.0583.0605.0+22.0+3.77%5,300
2025-12-12588.0588.0583.0583.0-5.0-0.85%400
2025-12-11587.0588.0587.0588.0+1.0+0.17%200
2025-12-10593.0593.0583.0587.0+3.0+0.51%1,100
2025-12-09574.0584.0574.0584.0+10.0+1.74%300
2025-12-08567.0577.0567.0574.0+5.0+0.88%500
2025-12-05570.0577.0562.0569.0-8.0-1.39%5,400
2025-12-04580.0583.0577.0577.0+2.0+0.35%1,400
2025-12-03593.0593.0575.0575.0-11.0-1.88%1,800
2025-12-02584.0586.0584.0586.0-1.0-0.17%500
2025-12-01589.0590.0586.0587.0+1.0+0.17%600
2025-11-28586.0586.0586.0586.0-3.0-0.51%200
2025-11-27585.0589.0585.0589.0+5.0+0.86%1,400
2025-11-26582.0584.0582.0584.0-3.0-0.51%300
2025-11-25570.0601.0570.0587.0+18.0+3.16%4,800
2025-11-21566.0571.0563.0569.0+3.0+0.53%2,800
2025-11-20568.0569.0563.0566.0-4.0-0.70%5,200
2025-11-19572.0577.0567.0570.0-12.0-2.06%5,900
2025-11-18597.0600.0582.0582.0-19.0-3.16%2,600
2025-11-17595.0601.0588.0601.0-8.0-1.31%4,800
2025-11-14602.0630.0602.0609.0+7.0+1.16%18,200
2025-11-13617.0617.0600.0602.0-5.0-0.82%22,800
2025-11-12602.0607.0581.0607.0-4.0-0.65%12,900
2025-11-11623.0623.0611.0611.0-12.0-1.93%2,800
2025-11-10620.0629.0619.0623.0+5.0+0.81%5,800
2025-11-07607.0618.0606.0618.0+9.0+1.48%4,400
2025-11-06615.0615.0609.0609.0+13.0+2.18%1,600
2025-11-05605.0605.0595.0596.0-9.0-1.49%3,300
2025-11-04597.0605.0597.0605.0+8.0+1.34%3,300
2025-10-31576.0600.0576.0597.0+22.0+3.83%9,900
2025-10-30573.0586.0573.0575.0+2.0+0.35%3,100
2025-10-29584.0584.0573.0573.0-1.0-0.17%1,400
2025-10-28581.0581.0573.0574.0-7.0-1.20%400
2025-10-27579.0588.0579.0581.0+2.0+0.35%2,700
2025-10-24575.0585.0575.0579.0+5.0+0.87%2,800
2025-10-23563.0574.0556.0574.0+3.0+0.53%4,200
2025-10-22562.0571.0562.0571.0+9.0+1.60%600
2025-10-21562.0565.0562.0562.00.00.00%3,400
2025-10-20559.0562.0559.0562.0+9.0+1.63%200
2025-10-17556.0556.0553.0553.0-3.0-0.54%900
2025-10-16557.0557.0553.0556.0-1.0-0.18%1,500
2025-10-15550.0557.0550.0557.0-2.0-0.36%1,500
2025-10-14558.0570.0550.0559.0-9.0-1.58%6,400
2025-10-10568.0568.0567.0568.0-2.0-0.35%1,000
2025-10-09574.0574.0568.0570.0-4.0-0.70%500
2025-10-08579.0589.0571.0574.0-5.0-0.86%1,200
2025-10-07568.0584.0566.0579.0+5.0+0.87%2,400
2025-10-06564.0574.0564.0574.0+9.0+1.59%5,300
2025-10-03566.0576.0564.0565.0-5.0-0.88%4,000
2025-10-02586.0586.0570.0570.0-6.0-1.04%6,900
2025-10-01589.0589.0576.0576.0-13.0-2.21%4,200
2025-09-30601.0601.0589.0589.0-12.0-2.00%5,000
2025-09-29600.0609.0591.0601.0-7.0-1.15%12,900
2025-09-26574.0608.0574.0608.0+32.0+5.56%13,000
2025-09-25579.0580.0571.0576.0+1.0+0.17%8,200
2025-09-24580.0582.0575.0575.0-6.0-1.03%3,700
2025-09-22564.0581.0564.0581.0+14.0+2.47%5,700
2025-09-19578.0578.0567.0567.0-7.0-1.22%2,200
2025-09-18569.0574.0569.0574.0+6.0+1.06%3,200
2025-09-17566.0568.0565.0568.0+3.0+0.53%2,700
2025-09-16564.0565.0561.0565.0+8.0+1.44%5,300
2025-09-12559.0560.0557.0557.0——8,400

直近120営業日分を表示