アーセルクス【ACLX】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 107.37 (24/11/12)
52週安値 47.86 (25/05/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 66.13 | 67.58 | 66.13 | 67.16 | +0.82 | +1.24 | 166,184 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 64.25 | 67.83 | 64.25 | 66.34 | +1.65 | +2.55 | 507,024 |
25/07/01 | 65.46 | 65.81 | 63.13 | 64.69 | -1.16 | -1.76 | 489,544 |
25/06/30 | 66.02 | 66.45 | 64.34 | 65.85 | +0.50 | +0.77 | 637,334 |
25/06/27 | 64.77 | 66.21 | 63.77 | 65.35 | +0.58 | +0.90 | 1,699,828 |
25/06/26 | 63.81 | 64.90 | 63.28 | 64.77 | +0.74 | +1.16 | 506,497 |
25/06/25 | 63.18 | 64.74 | 62.70 | 64.03 | +0.68 | +1.07 | 567,071 |
25/06/24 | 64.64 | 65.33 | 62.97 | 63.35 | -0.27 | -0.42 | 576,176 |
25/06/23 | 62.84 | 63.71 | 61.51 | 63.62 | +0.62 | +0.98 | 365,791 |
25/06/20 | 64.25 | 64.64 | 60.92 | 63.00 | -0.82 | -1.28 | 986,910 |
25/06/18 | 62.79 | 64.00 | 62.13 | 63.82 | +0.94 | +1.49 | 409,508 |
25/06/17 | 64.62 | 66.32 | 62.49 | 62.88 | -1.21 | -1.89 | 489,936 |
25/06/16 | 66.73 | 66.73 | 63.08 | 64.09 | -1.91 | -2.89 | 584,503 |
25/06/13 | 64.90 | 66.67 | 64.90 | 66.00 | -0.51 | -0.77 | 514,544 |
25/06/12 | 65.56 | 67.23 | 64.77 | 66.51 | +0.34 | +0.51 | 418,859 |
25/06/11 | 66.76 | 67.61 | 65.51 | 66.17 | -0.44 | -0.66 | 427,812 |
25/06/10 | 67.36 | 68.39 | 65.97 | 66.61 | -0.25 | -0.37 | 509,348 |
25/06/09 | 69.00 | 69.08 | 65.63 | 66.86 | -1.24 | -1.82 | 470,730 |
25/06/06 | 67.28 | 68.85 | 66.44 | 68.10 | +1.85 | +2.79 | 595,316 |
25/06/05 | 64.88 | 67.12 | 64.00 | 66.25 | +0.77 | +1.18 | 435,523 |
25/06/04 | 65.12 | 67.07 | 64.48 | 65.48 | +0.34 | +0.52 | 480,079 |
25/06/03 | 62.17 | 65.72 | 61.39 | 65.14 | +3.21 | +5.18 | 588,330 |
25/06/02 | 62.28 | 64.10 | 61.00 | 61.93 | -0.13 | -0.21 | 588,289 |
25/05/30 | 63.00 | 63.87 | 61.44 | 62.06 | -1.62 | -2.54 | 803,679 |
25/05/29 | 61.89 | 64.78 | 60.69 | 63.68 | +2.53 | +4.14 | 516,180 |
25/05/28 | 61.22 | 62.92 | 60.67 | 61.15 | -0.80 | -1.29 | 400,600 |
25/05/27 | 64.42 | 64.98 | 61.18 | 61.95 | -1.97 | -3.08 | 700,282 |
25/05/23 | 63.44 | 65.23 | 62.69 | 63.92 | -1.29 | -1.98 | 1,081,250 |
25/05/22 | 64.69 | 65.95 | 62.74 | 65.21 | -0.33 | -0.50 | 1,622,545 |
25/05/21 | 60.60 | 69.84 | 60.56 | 65.54 | +5.00 | +8.26 | 2,394,394 |
25/05/20 | 58.43 | 60.93 | 56.93 | 60.54 | +2.03 | +3.47 | 576,328 |