IR情報
8749 エース交易のIR情報に関するデータは見つかりませんでした。
2012/08/24~2013/01/24
IR情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
01/24 | 263 | 267 | 263 | 267 | +1.52% | 20,900 | 54億6390万 | +6.8% |
01/23 | 268 | 268 | 262 | 263 | -1.5% | 24,900 | 53億8204万 | +5.62% |
01/22 | 267 | 269 | 262 | 267 | 0% | 43,600 | 54億6390万 | +7.66% |
01/21 | 270 | 270 | 266 | 267 | -1.11% | 33,600 | 54億6390万 | +8.54% |
01/18 | 267 | 270 | 265 | 270 | +1.12% | 80,100 | 55億2529万 | +10.2% |
01/17 | 266 | 267 | 257 | 267 | -1.11% | 58,400 | 54億6390万 | +9.43% |
01/16 | 269 | 273 | 263 | 270 | +1.12% | 78,300 | 55億2529万 | +11.11% |
01/15 | 265 | 268 | 259 | 267 | +2.69% | 137,600 | 54億6390万 | +10.33% |
01/11 | 255 | 260 | 253 | 260 | +3.17% | 129,900 | 53億2065万 | +7.88% |
01/10 | 252 | 254 | 250 | 252 | +1.61% | 76,700 | 51億5694万 | +5% |
01/09 | 245 | 250 | 245 | 248 | 0% | 21,700 | 50億7508万 | +3.33% |
01/08 | 249 | 250 | 245 | 248 | -0.4% | 18,200 | 50億7508万 | +3.33% |
01/07 | 256 | 256 | 248 | 249 | -1.58% | 69,000 | 50億9554万 | +3.75% |
01/04 | 236 | 255 | 236 | 253 | +5.42% | 116,200 | 51億7740万 | +5.42% |
2012 |
12/28 | 232 | 242 | 232 | 240 | +3% | 66,600 | - | 0% |
12/27 | 231 | 234 | 230 | 233 | +0.87% | 25,300 | - | -3.32% |
12/26 | 231 | 235 | 230 | 231 | -0.43% | 27,300 | - | -4.15% |
12/25 | 234 | 238 | 231 | 232 | -2.93% | 49,800 | - | -4.13% |
12/21 | 238 | 239 | 234 | 239 | -0.42% | 43,400 | - | -1.65% |
12/20 | 239 | 240 | 237 | 240 | -0.41% | 29,900 | - | -0.83% |
12/19 | 240 | 242 | 238 | 241 | +0.42% | 22,100 | - | -0.41% |
12/18 | 239 | 240 | 235 | 240 | +0.84% | 18,400 | - | -0.41% |
12/17 | 238 | 239 | 235 | 238 | +0.42% | 13,200 | - | -1.24% |
12/14 | 233 | 239 | 233 | 237 | +1.28% | 8,400 | - | -1.25% |
12/13 | 232 | 239 | 232 | 234 | -1.27% | 20,300 | - | -2.5% |
12/12 | 234 | 237 | 232 | 237 | +2.16% | 14,400 | - | -1.66% |
12/11 | 232 | 238 | 231 | 232 | -1.69% | 16,800 | - | -3.73% |
12/10 | 235 | 239 | 234 | 236 | -0.42% | 5,800 | - | -2.48% |
12/07 | 237 | 237 | 236 | 237 | +0.42% | 3,500 | - | -2.47% |
12/06 | 235 | 238 | 234 | 236 | -1.26% | 9,700 | - | -3.28% |
12/05 | 238 | 246 | 232 | 239 | -2.45% | 20,400 | - | -2.45% |
12/04 | 245 | 247 | 242 | 245 | +0.41% | 7,100 | - | -0.41% |
12/03 | 249 | 249 | 242 | 244 | -1.61% | 3,600 | - | -0.81% |
11/30 | 243 | 248 | 241 | 248 | -0.4% | 2,800 | - | +0.81% |
11/28 | 246 | 249 | 240 | 249 | +0.81% | 15,300 | - | +0.81% |
11/27 | 251 | 251 | 247 | 247 | -1.59% | 26,400 | - | 0% |
11/26 | 247 | 256 | 247 | 251 | +0.8% | 47,300 | - | +1.62% |
11/22 | 255 | 255 | 249 | 249 | -1.19% | 39,800 | - | +0.81% |
11/21 | 252 | 252 | 248 | 252 | 0% | 15,000 | - | +2.02% |
11/20 | 250 | 252 | 249 | 252 | +1.61% | 33,500 | - | +2.02% |
11/19 | 250 | 254 | 247 | 248 | -1.59% | 49,800 | - | +0.4% |
11/16 | 245 | 255 | 245 | 252 | +4.56% | 53,800 | - | +1.61% |
11/15 | 236 | 241 | 236 | 241 | +3.88% | 12,800 | - | -2.82% |
11/14 | 231 | 235 | 230 | 232 | +1.31% | 11,700 | - | -6.45% |
11/13 | 233 | 240 | 227 | 229 | +1.78% | 11,700 | - | -8.03% |
11/12 | 241 | 244 | 225 | 225 | 0% | 37,800 | - | -9.64% |
11/09 | 225 | 233 | 220 | 225 | -0.88% | 56,400 | - | -9.64% |
11/08 | 216 | 232 | 216 | 227 | -3.81% | 36,600 | - | -9.2% |
11/07 | 250 | 250 | 232 | 236 | -4.84% | 38,500 | - | -5.6% |
11/06 | 246 | 253 | 246 | 248 | -1.98% | 8,900 | - | -0.8% |
11/05 | 255 | 255 | 247 | 253 | -0.39% | 24,100 | - | +1.61% |
11/02 | 250 | 254 | 248 | 254 | -0.39% | 37,500 | - | +2.42% |
11/01 | 258 | 258 | 250 | 255 | -1.54% | 86,100 | - | +3.24% |
10/31 | 259 | 259 | 256 | 259 | +0.39% | 38,200 | - | +5.71% |
10/30 | 259 | 259 | 255 | 258 | -0.39% | 11,500 | - | +5.74% |
10/29 | 254 | 260 | 254 | 259 | +0.78% | 18,900 | - | +6.58% |
10/26 | 255 | 258 | 253 | 257 | +1.58% | 50,600 | - | +6.2% |
10/25 | 250 | 257 | 250 | 253 | +0.4% | 56,300 | - | +4.98% |
10/24 | 249 | 252 | 247 | 252 | 0% | 27,200 | - | +5% |
10/23 | 250 | 253 | 248 | 252 | -1.18% | 40,700 | - | +5.88% |
10/22 | 255 | 255 | 246 | 255 | +0.39% | 41,200 | - | +7.59% |
10/19 | 253 | 254 | 253 | 254 | +0.79% | 5,700 | - | +7.63% |
10/18 | 254 | 256 | 252 | 252 | -2.33% | 20,500 | - | +7.23% |
10/17 | 252 | 260 | 246 | 258 | +2.38% | 23,500 | - | +10.73% |
10/16 | 254 | 254 | 247 | 252 | -0.79% | 13,700 | - | +8.62% |
10/15 | 252 | 255 | 246 | 254 | +0.79% | 15,100 | - | +9.96% |
10/12 | 248 | 253 | 246 | 252 | +2.44% | 37,600 | - | +8.62% |
10/11 | 250 | 250 | 238 | 246 | -1.99% | 47,100 | - | +5.58% |
10/10 | 238 | 270 | 232 | 251 | +7.26% | 132,100 | - | +7.26% |
10/09 | 239 | 239 | 228 | 234 | -0.85% | 21,800 | - | -0.43% |
10/05 | 241 | 242 | 234 | 236 | -1.26% | 31,600 | - | 0% |
10/04 | 230 | 241 | 227 | 239 | +2.58% | 13,400 | - | +0.42% |
10/03 | 228 | 233 | 227 | 233 | +2.19% | 6,000 | - | -2.92% |
10/02 | 227 | 236 | 227 | 228 | -0.87% | 7,200 | - | -5.79% |
10/01 | 226 | 237 | 226 | 230 | -0.86% | 37,500 | - | -5.74% |
09/28 | 223 | 232 | 221 | 232 | +1.75% | 26,400 | - | -5.69% |
09/27 | 215 | 229 | 215 | 228 | +7.55% | 28,900 | - | -7.69% |
09/26 | 229 | 232 | 212 | 212 | -8.23% | 28,400 | - | -14.86% |
09/25 | 234 | 234 | 229 | 231 | -0.86% | 22,300 | - | -7.97% |
09/24 | 230 | 234 | 226 | 233 | +2.64% | 16,800 | - | -7.91% |
09/21 | 224 | 235 | 222 | 227 | +2.25% | 25,300 | - | -10.63% |
09/20 | 225 | 228 | 222 | 222 | -1.33% | 25,300 | - | -12.94% |
09/19 | 225 | 225 | 219 | 225 | +0.45% | 31,300 | - | -12.45% |
09/18 | 221 | 225 | 221 | 224 | -2.18% | 23,200 | - | -13.18% |
09/14 | 220 | 229 | 217 | 229 | +4.09% | 62,000 | - | -11.92% |
09/13 | 218 | 224 | 216 | 220 | +0.46% | 40,600 | - | -16.03% |
09/12 | 214 | 219 | 213 | 219 | +0.46% | 121,200 | - | -16.73% |
09/11 | 219 | 220 | 213 | 218 | 0% | 117,200 | - | -17.74% |
09/10 | 225 | 233 | 213 | 218 | -6.84% | 136,500 | - | -18.35% |
09/07 | 210 | 236 | 201 | 234 | -14.6% | 711,600 | - | -13.01% |
09/06 | 270 | 274 | 260 | 274 | -0.36% | 8,100 | - | +1.11% |
09/05 | 266 | 276 | 263 | 275 | +3% | 6,400 | - | +1.48% |
09/04 | 270 | 270 | 265 | 267 | -3.26% | 4,700 | - | -1.84% |
09/03 | 272 | 277 | 263 | 276 | -0.72% | 28,000 | - | +1.1% |
08/31 | 270 | 278 | 270 | 278 | +0.36% | 19,000 | - | +1.83% |
08/30 | 283 | 283 | 277 | 277 | -1.42% | 15,800 | - | +1.47% |
08/29 | 281 | 281 | 271 | 281 | -0.71% | 19,300 | - | +2.93% |
08/28 | 279 | 284 | 274 | 283 | -0.35% | 15,000 | - | +3.66% |
08/27 | 280 | 290 | 280 | 284 | +1.43% | 25,600 | - | +4.8% |
08/24 | 272 | 285 | 272 | 280 | +3.32% | 34,900 | - | +3.7% |