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) |
---|---|---|---|---|---|---|---|
25/07/15 | 70.44 | 70.44 | 67.79 | 67.80 | -2.12 | -3.03 | 105,487 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
25/05/19 | 57.96 | 59.43 | 56.58 | 58.51 | -0.27 | -0.46 | 476,896 |
25/05/16 | 58.37 | 59.14 | 56.61 | 58.78 | +0.33 | +0.56 | 627,244 |
25/05/15 | 59.25 | 59.81 | 56.81 | 58.45 | -0.57 | -0.97 | 912,161 |
25/05/14 | 58.62 | 65.91 | 53.07 | 59.02 | +0.77 | +1.32 | 1,903,133 |
25/05/13 | 59.77 | 59.93 | 57.24 | 58.25 | -1.25 | -2.10 | 750,833 |
25/05/12 | 59.34 | 62.72 | 59.34 | 59.50 | +1.95 | +3.39 | 641,953 |
25/05/09 | 56.07 | 59.19 | 54.99 | 57.55 | +1.29 | +2.29 | 1,235,293 |
25/05/08 | 53.50 | 56.90 | 50.85 | 56.26 | +3.32 | +6.27 | 1,260,926 |
25/05/07 | 54.99 | 54.99 | 47.86 | 52.94 | +0.14 | +0.27 | 2,264,697 |
25/05/06 | 64.15 | 64.71 | 49.00 | 52.80 | -11.85 | -18 | 2,997,209 |
25/05/05 | 65.44 | 65.44 | 63.74 | 64.65 | -0.90 | -1.37 | 345,284 |
25/05/02 | 66.31 | 67.36 | 65.40 | 65.55 | +0.02 | +0.03 | 305,432 |
25/05/01 | 64.15 | 66.13 | 63.08 | 65.53 | +0.58 | +0.89 | 314,996 |
25/04/30 | 63.74 | 65.85 | 63.12 | 64.95 | +0.24 | +0.37 | 306,092 |
25/04/29 | 64.20 | 65.63 | 62.76 | 64.71 | +0.16 | +0.25 | 359,588 |
25/04/28 | 63.82 | 65.49 | 63.53 | 64.55 | +0.84 | +1.32 | 359,989 |
25/04/25 | 62.20 | 64.17 | 61.00 | 63.71 | -0.26 | -0.41 | 295,950 |
25/04/24 | 63.63 | 64.62 | 62.11 | 63.97 | +0.34 | +0.53 | 441,870 |
25/04/23 | 65.94 | 66.90 | 63.56 | 63.63 | +0.51 | +0.81 | 313,629 |
25/04/22 | 62.15 | 63.62 | 61.22 | 63.12 | +2.19 | +3.59 | 327,103 |
25/04/21 | 61.53 | 64.65 | 60.80 | 60.93 | -1.09 | -1.76 | 257,923 |
25/04/17 | 60.76 | 62.11 | 60.25 | 62.02 | +1.33 | +2.19 | 833,016 |
25/04/16 | 61.16 | 61.17 | 59.38 | 60.69 | -0.74 | -1.20 | 920,816 |