(株)ＡＣＳＬの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,849（2025年6月23日）
- 年初来安値
- 770（2025年1月6日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/9 | 1,190 | 1,197 | 1,132 | 1,170 | 870,300 | 1,170 | --- | 20.6 |
| 2026/2/6 | 1,100 | 1,170 | 1,058 | 1,170 | 807,600 | 1,170 | --- | 20.6 |
| 2026/2/5 | 1,114 | 1,119 | 1,095 | 1,110 | 286,800 | 1,110 | --- | 19.54 |
| 2026/2/4 | 1,104 | 1,114 | 1,075 | 1,114 | 311,100 | 1,114 | --- | 19.61 |
| 2026/2/3 | 1,070 | 1,096 | 1,069 | 1,092 | 238,500 | 1,092 | --- | 19.23 |
| 2026/2/2 | 1,080 | 1,117 | 1,065 | 1,065 | 443,400 | 1,065 | --- | 18.75 |
| 2026/1/30 | 1,050 | 1,090 | 1,047 | 1,086 | 352,600 | 1,086 | --- | 19.12 |
| 2026/1/29 | 1,045 | 1,075 | 1,031 | 1,060 | 348,200 | 1,060 | --- | 18.66 |
| 2026/1/28 | 1,082 | 1,082 | 1,047 | 1,056 | 308,100 | 1,056 | --- | 18.59 |
| 2026/1/27 | 1,068 | 1,097 | 1,043 | 1,096 | 343,200 | 1,096 | ||
| 2026/1/26 | 1,101 | 1,118 | 1,072 | 1,075 | 360,800 | 1,075 | ||
| 2026/1/23 | 1,100 | 1,135 | 1,092 | 1,108 | 323,500 | 1,108 | ||
| 2026/1/22 | 1,134 | 1,144 | 1,103 | 1,110 | 552,100 | 1,110 | ||
| 2026/1/21 | 1,090 | 1,112 | 1,072 | 1,082 | 569,600 | 1,082 | ||
| 2026/1/20 | 1,194 | 1,196 | 1,128 | 1,128 | 575,700 | 1,128 | ||
| 2026/1/19 | 1,140 | 1,193 | 1,120 | 1,174 | 628,200 | 1,174 | ||
| 2026/1/16 | 1,157 | 1,186 | 1,123 | 1,149 | 834,100 | 1,149 | ||
| 2026/1/15 | 1,105 | 1,202 | 1,102 | 1,168 | 1,522,700 | 1,168 | ||
| 2026/1/14 | 1,160 | 1,203 | 1,116 | 1,124 | 1,247,400 | 1,124 | ||
| 2026/1/13 | 1,220 | 1,222 | 1,152 | 1,158 | 1,971,500 | 1,158 |
1〜20/244件
