アカシア・リサーチの株価時系列・推移
- 52週高値
- 5.27（2026/5/4）
- 52週安値
- 3.24（2025/11/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 4.34 | 4.43 | 4.33 | 4.40 | 150,184 | 4.40 |
| 2026/10/12 | 4.32 | 4.38 | 4.28 | 4.34 | 110,253 | 4.34 |
| 2026/10/9 | 4.39 | 4.39 | 4.31 | 4.32 | 80,031 | 4.32 |
| 2026/10/8 | 4.32 | 4.40 | 4.31 | 4.39 | 146,323 | 4.39 |
| 2026/10/7 | 4.35 | 4.37 | 4.30 | 4.36 | 129,424 | 4.36 |
| 2026/10/6 | 4.30 | 4.38 | 4.24 | 4.37 | 157,110 | 4.37 |
| 2026/10/5 | 4.34 | 4.35 | 4.29 | 4.30 | 101,608 | 4.30 |
| 2026/10/2 | 4.37 | 4.38 | 4.32 | 4.34 | 126,917 | 4.34 |
| 2026/10/1 | 4.30 | 4.36 | 4.25 | 4.36 | 254,255 | 4.36 |
| 2026/9/30 | 4.34 | 4.38 | 4.30 | 4.31 | 126,443 | 4.31 |
| 2026/9/29 | 4.29 | 4.34 | 4.28 | 4.33 | 156,057 | 4.33 |
| 2026/9/28 | 4.34 | 4.34 | 4.26 | 4.30 | 144,292 | 4.30 |
| 2026/9/25 | 4.30 | 4.43 | 4.27 | 4.27 | 96,678 | 4.27 |
| 2026/9/24 | 4.32 | 4.34 | 4.26 | 4.31 | 156,259 | 4.31 |
| 2026/9/23 | 4.34 | 4.39 | 4.23 | 4.32 | 215,359 | 4.32 |
| 2026/9/22 | 4.38 | 4.42 | 4.30 | 4.34 | 399,962 | 4.34 |
| 2026/9/21 | 4.50 | 4.50 | 4.35 | 4.36 | 171,661 | 4.36 |
| 2026/9/18 | 4.53 | 4.53 | 4.39 | 4.51 | 494,324 | 4.51 |
| 2026/9/17 | 4.56 | 4.57 | 4.52 | 4.53 | 132,094 | 4.53 |
| 2026/9/16 | 4.57 | 4.61 | 4.52 | 4.54 | 175,099 | 4.54 |
1〜20/251件
