！決算発表予定日 2024/05/14
4395東証G信用
業種 情報・通信業
アクリート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,588 (23/06/12) | 691 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,082 (24/02/06) | 691 (24/04/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 720 | 738 | 714 | 716 | -3 | -0.4 | 46,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 780 | 785 | 691 | 719 | -56 | -7.2 | 622,100 |
| 24/03 | 780 | 808 | 720 | 775 | -3 | -0.4 | 1,117,000 |
| 24/02 | 1,025 | 1,082 | 711 | 778 | -242 | -23.7 | 2,051,600 |
| 24/01 | 1,040 | 1,080 | 952 | 1,020 | -30 | -2.9 | 1,616,400 |
| 23/12 | 1,070 | 1,283 | 1,005 | 1,050 | -18 | -1.7 | 1,584,200 |
| 23/11 | 1,192 | 1,313 | 999 | 1,068 | -123 | -10.3 | 1,268,600 |
| 23/10 | 1,224 | 1,250 | 1,070 | 1,191 | -17 | -1.4 | 979,400 |
| 23/09 | 1,251 | 1,386 | 1,180 | 1,208 | -73 | -5.7 | 1,805,900 |
| 23/08 | 1,384 | 1,449 | 1,002 | 1,281 | -104 | -7.5 | 4,737,700 |
| 23/07 | 1,578 | 1,619 | 1,240 | 1,385 | -210 | -13.2 | 5,896,700 |
| 23/06 | 1,015 | 2,588 | 990 | 1,595 | +576 | +56.5 | 31,751,500 |
| 23/05 | 1,890 | 1,958 | 1,007 | 1,019 | -872 | -46.1 | 3,920,300 |
| 23/04 | 2,100 | 2,128 | 1,811 | 1,891 | -172 | -8.3 | 1,589,000 |
| 23/03 | 2,403 | 2,462 | 1,844 | 2,063 | -321 | -13.5 | 4,548,200 |
| 23/02 | 2,653 | 2,878 | 2,250 | 2,384 | -309 | -11.5 | 4,778,200 |
| 23/01 | 3,305 | 3,375 | 2,674 | 2,693 | -657 | -19.6 | 3,974,200 |
| 22/12 | 3,350 | 4,130 | 3,050 | 3,350 | +65 | +2.0 | 6,757,300 |
| 22/11 | 2,375 | 3,615 | 2,261 | 3,285 | +911 | +38.4 | 11,918,500 |
| 22/10 | 2,405 | 2,612 | 2,290 | 2,374 | -48 | -2.0 | 2,671,800 |
| 22/09 | 2,551 | 3,190 | 2,260 | 2,422 | -119 | -4.7 | 9,153,800 |
| 22/08 | 1,950 | 2,868 | 1,783 | 2,541 | +609 | +31.5 | 24,831,400 |
| 22/07 | 1,802 | 2,083 | 1,603 | 1,932 | +128 | +7.1 | 1,948,700 |
| 22/06 | 1,631 | 1,874 | 1,558 | 1,804 | +194 | +12.1 | 2,094,500 |
| 22/05 | 1,172 | 1,666 | 1,086 | 1,610 | +422 | +35.5 | 2,529,800 |
| 22/04 | 1,411 | 1,449 | 1,166 | 1,188 | -250 | -17.4 | 2,240,000 |
| 22/03 | 1,379 | 1,529 | 1,222 | 1,438 | +113 | +8.5 | 3,554,000 |
| 22/02 | 1,068 | 1,348 | 1,002 | 1,325 | +321 | +32.0 | 3,611,400 |
| 22/01 | 1,466 | 1,466 | 915 | 1,004 | -391 | -28.0 | 1,891,100 |
| 21/12 | 1,450 | 1,512 | 1,301 | 1,395 | -55 | -3.8 | 2,034,500 |
| 21/11 | 1,908 | 1,980 | 1,450 | 1,450 | -400 | -21.6 | 2,638,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて