アカディア・ヘルスケアの株価時系列・推移
- 52週高値
- 35.83（2026/7/22）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 30.10 | 31.14 | 29.81 | 30.83 | 1,103,514 | 30.83 |
| 2026/8/13 | 31.55 | 31.95 | 30.10 | 30.24 | 1,160,676 | 30.24 |
| 2026/8/12 | 30.94 | 32.15 | 30.72 | 31.70 | 1,438,150 | 31.70 |
| 2026/8/11 | 31.69 | 32.35 | 30.92 | 31.10 | 1,240,846 | 31.10 |
| 2026/8/10 | 31.67 | 32.24 | 31.26 | 31.78 | 1,278,739 | 31.78 |
| 2026/8/7 | 30.28 | 31.63 | 30.28 | 31.53 | 1,246,157 | 31.53 |
| 2026/8/6 | 32.17 | 32.17 | 30.40 | 30.72 | 1,601,095 | 30.72 |
| 2026/8/5 | 31.87 | 32.95 | 31.44 | 32.24 | 2,621,294 | 32.24 |
| 2026/8/4 | 30.83 | 31.75 | 30.34 | 31.67 | 1,908,217 | 31.67 |
| 2026/8/3 | 29.50 | 31.20 | 29.50 | 30.59 | 3,425,194 | 30.59 |
| 2026/7/31 | 28.49 | 29.68 | 28.20 | 29.62 | 2,182,429 | 29.62 |
| 2026/7/30 | 27.57 | 29.16 | 26.62 | 28.14 | 3,440,133 | 28.14 |
| 2026/7/29 | 32.92 | 33.00 | 27.08 | 27.35 | 7,928,588 | 27.35 |
| 2026/7/28 | 32.52 | 33.37 | 31.81 | 32.69 | 4,345,582 | 32.69 |
| 2026/7/27 | 34.25 | 34.25 | 32.07 | 32.50 | 4,982,945 | 32.50 |
| 2026/7/24 | 34.56 | 35.29 | 34.30 | 34.51 | 2,300,732 | 34.51 |
| 2026/7/23 | 34.72 | 34.92 | 33.87 | 34.01 | 1,987,936 | 34.01 |
| 2026/7/22 | 35.69 | 35.83 | 34.64 | 34.78 | 1,412,729 | 34.78 |
| 2026/7/21 | 34.43 | 35.65 | 34.24 | 35.61 | 2,770,699 | 35.61 |
| 2026/7/20 | 34.72 | 34.90 | 33.86 | 34.43 | 1,615,317 | 34.43 |
1〜20/250件
