7042東証S信用
業種 サービス業
アクセスグループ・ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,056 (24/05/17) | 719 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,056 (24/05/17) | 719 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 897 | 908 | 880 | 908 | +16 | +1.8 | 10,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,086 | 1,086 | 1,045 | 1,054 | -27 | -2.5 | 11,400 |
| 9/13 | 1,090 | 1,097 | 1,056 | 1,081 | -6 | -0.6 | 17,700 |
| 9/6 | 1,095 | 1,116 | 1,056 | 1,087 | -8 | -0.7 | 18,100 |
| 8/30 | 1,069 | 1,154 | 1,069 | 1,095 | -10 | -0.9 | 29,500 |
| 8/23 | 1,049 | 1,107 | 1,025 | 1,105 | +71 | +6.9 | 30,800 |
| 8/16 | 1,135 | 1,145 | 1,025 | 1,034 | -341 | -24.8 | 98,700 |
| 8/9 | 1,408 | 1,418 | 1,318 | 1,375 | -33 | -2.3 | 32,600 |
| 8/2 | 1,452 | 1,452 | 1,388 | 1,408 | -29 | -2.0 | 19,700 |
| 7/26 | 1,442 | 1,463 | 1,417 | 1,437 | -13 | -0.9 | 19,200 |
| 7/19 | 1,458 | 1,472 | 1,416 | 1,450 | -5 | -0.3 | 21,600 |
| 7/12 | 1,515 | 1,515 | 1,455 | 1,455 | -57 | -3.8 | 27,600 |
| 7/5 | 1,531 | 1,561 | 1,483 | 1,512 | -3 | -0.2 | 29,700 |
| 6/28 | 1,525 | 1,595 | 1,478 | 1,515 | -27 | -1.8 | 27,700 |
| 6/21 | 1,503 | 1,600 | 1,437 | 1,542 | +55 | +3.7 | 91,900 |
| 6/14 | 1,455 | 1,521 | 1,410 | 1,487 | +14 | +1.0 | 35,300 |
| 6/7 | 1,413 | 1,537 | 1,364 | 1,473 | +30 | +2.1 | 121,000 |
| 5/31 | 1,515 | 1,576 | 1,419 | 1,443 | -90 | -5.9 | 113,800 |
| 5/24 | 1,648 | 1,660 | 1,501 | 1,533 | -98 | -6.0 | 129,300 |
| 5/17 | 1,683 | 1,711 | 1,501 | 1,631 | -53 | -3.2 | 188,200 |
| 5/10 | 1,712 | 1,740 | 1,640 | 1,684 | -28 | -1.6 | 89,400 |
| 4/26 | 1,752 | 1,765 | 1,611 | 1,712 | -31 | -1.8 | 97,300 |
| 4/19 | 1,811 | 1,980 | 1,680 | 1,743 | -68 | -3.8 | 233,900 |
| 4/12 | 1,946 | 2,070 | 1,806 | 1,811 | -95 | -5.0 | 156,300 |
| 4/5 | 2,250 | 2,339 | 1,817 | 1,906 | -310 | -14.0 | 814,800 |
| 3/29 | 1,744 | 2,216 | 1,668 | 2,216 | +366 | +19.8 | 519,600 |
| 3/22 | 1,654 | 2,011 | 1,613 | 1,850 | +226 | +13.9 | 343,200 |
| 3/15 | 1,421 | 1,670 | 1,421 | 1,624 | +210 | +14.9 | 78,400 |
| 3/8 | 1,529 | 1,570 | 1,405 | 1,414 | -114 | -7.5 | 41,500 |
| 3/1 | 1,783 | 1,783 | 1,502 | 1,528 | ー | ー | 58,000 |
▶︎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
