アカディア・ヘルスケアの株価時系列・推移
- 52週高値
- 32.82（2026/7/2）
- 52週安値
- 11.43（2026/1/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 31.78 | 31.99 | 30.73 | 31.28 | 2,966,625 | 31.28 |
| 2026/7/9 | 31.20 | 32.56 | 31.04 | 31.40 | 2,999,377 | 31.40 |
| 2026/7/8 | 31.58 | 31.91 | 30.33 | 30.74 | 2,009,514 | 30.74 |
| 2026/7/7 | 31.18 | 32.10 | 31.09 | 31.92 | 2,793,763 | 31.92 |
| 2026/7/6 | 31.91 | 32.36 | 31.07 | 31.09 | 2,540,505 | 31.09 |
| 2026/7/2 | 31.50 | 32.82 | 31.35 | 31.91 | 4,463,407 | 31.91 |
| 2026/7/1 | 29.53 | 31.35 | 28.83 | 31.25 | 3,496,525 | 31.25 |
| 2026/6/30 | 27.71 | 29.72 | 27.61 | 29.53 | 3,521,824 | 29.53 |
| 2026/6/29 | 27.18 | 27.73 | 26.41 | 27.69 | 2,456,145 | 27.69 |
| 2026/6/26 | 26.03 | 27.65 | 25.93 | 27.42 | 15,689,069 | 27.42 |
| 2026/6/25 | 25.37 | 26.35 | 25.10 | 26.24 | 3,694,631 | 26.24 |
| 2026/6/24 | 24.63 | 25.01 | 24.03 | 24.96 | 2,885,277 | 24.96 |
| 2026/6/23 | 25.02 | 25.30 | 23.67 | 24.54 | 2,981,663 | 24.54 |
| 2026/6/22 | 25.04 | 25.42 | 24.74 | 25.21 | 2,493,010 | 25.21 |
| 2026/6/18 | 23.88 | 24.92 | 23.79 | 24.87 | 3,076,582 | 24.87 |
| 2026/6/17 | 24.89 | 24.89 | 23.43 | 23.50 | 3,213,584 | 23.50 |
| 2026/6/16 | 25.06 | 25.50 | 24.77 | 24.99 | 2,384,319 | 24.99 |
| 2026/6/15 | 24.79 | 25.01 | 24.21 | 24.99 | 2,473,516 | 24.99 |
| 2026/6/12 | 24.98 | 25.19 | 24.55 | 24.60 | 1,926,450 | 24.60 |
| 2026/6/11 | 24.08 | 25.09 | 23.89 | 24.89 | 2,611,256 | 24.89 |
1〜20/250件
