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。
2012/10/26~2013/03/28
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 |
03/28 | 317 | 317 | 316 | 316 | 0% | 4,800 | 64億6664万 | -0.32% |
03/27 | 313 | 317 | 312 | 316 | +0.64% | 40,400 | 64億6664万 | -0.63% |
03/26 | 312 | 314 | 312 | 314 | +0.64% | 42,600 | 64億2571万 | -1.26% |
03/25 | 313 | 314 | 312 | 312 | 0% | 39,900 | 63億8478万 | -1.89% |
03/22 | 316 | 316 | 312 | 312 | -1.27% | 47,300 | 63億8478万 | -1.89% |
03/21 | 316 | 317 | 316 | 316 | 0% | 113,100 | 64億6664万 | -0.63% |
03/19 | 317 | 318 | 312 | 316 | -0.63% | 64,000 | 64億6664万 | -0.63% |
03/18 | 318 | 319 | 318 | 318 | -0.31% | 73,000 | 65億756万 | 0% |
03/15 | 319 | 319 | 318 | 319 | 0% | 20,200 | 65億2803万 | +0.63% |
03/14 | 319 | 319 | 318 | 319 | 0% | 135,300 | 65億2803万 | +0.63% |
03/13 | 319 | 319 | 318 | 319 | 0% | 61,900 | 65億2803万 | +0.95% |
03/12 | 318 | 319 | 318 | 319 | 0% | 154,900 | 65億2803万 | +1.27% |
03/11 | 318 | 319 | 318 | 319 | 0% | 156,500 | 65億2803万 | +1.59% |
03/08 | 318 | 319 | 318 | 319 | 0% | 409,700 | 65億2803万 | +2.24% |
03/07 | 319 | 319 | 318 | 319 | 0% | 108,400 | 65億2803万 | +2.57% |
03/06 | 318 | 319 | 318 | 319 | +0.31% | 104,100 | 65億2803万 | +3.57% |
03/05 | 319 | 319 | 318 | 318 | -0.31% | 200,600 | 65億756万 | +3.92% |
03/04 | 319 | 319 | 318 | 319 | 0% | 223,700 | 65億2803万 | +4.93% |
03/01 | 318 | 319 | 318 | 319 | +0.31% | 90,700 | 65億2803万 | +5.63% |
02/28 | 318 | 319 | 318 | 318 | 0% | 131,400 | 65億756万 | +6% |
02/27 | 319 | 319 | 318 | 318 | 0% | 66,600 | 65億756万 | +7.07% |
02/26 | 318 | 319 | 318 | 318 | 0% | 129,400 | 65億756万 | +7.8% |
02/25 | 318 | 319 | 318 | 318 | 0% | 337,200 | 65億756万 | +8.53% |
02/22 | 318 | 319 | 318 | 318 | -0.31% | 152,600 | 65億756万 | +9.28% |
02/21 | 318 | 319 | 318 | 319 | +0.31% | 64,500 | 65億2803万 | +10.38% |
02/20 | 318 | 319 | 318 | 318 | 0% | 148,700 | 65億756万 | +10.8% |
02/19 | 317 | 319 | 317 | 318 | +0.32% | 232,700 | 65億756万 | +11.58% |
02/18 | 317 | 319 | 317 | 317 | -0.31% | 232,500 | 64億8710万 | +12.01% |
02/15 | 318 | 318 | 317 | 318 | 0% | 376,400 | 65億756万 | +13.57% |
02/14 | 317 | 319 | 317 | 318 | 0% | 800,900 | 65億756万 | +14.39% |
02/13 | 317 | 318 | 317 | 318 | +0.32% | 912,000 | 65億756万 | +15.64% |
02/12 | 318 | 319 | 317 | 317 | +7.82% | 2,112,900 | 64億8710万 | +16.54% |
02/08 | 297 | 300 | 290 | 294 | -1.34% | 54,200 | 60億1643万 | +8.89% |
02/07 | 305 | 305 | 297 | 298 | -0.67% | 75,200 | 60億9828万 | +11.61% |
02/06 | 293 | 300 | 293 | 300 | +1.69% | 50,500 | 61億3921万 | +13.21% |
02/05 | 300 | 303 | 291 | 295 | -0.67% | 109,700 | 60億3689万 | +12.6% |
02/04 | 286 | 303 | 283 | 297 | +5.32% | 120,500 | 60億7782万 | +14.23% |
02/01 | 270 | 287 | 268 | 282 | +4.44% | 194,600 | 57億7086万 | +9.73% |
01/31 | 264 | 270 | 264 | 270 | +1.89% | 51,100 | 55億2529万 | +5.47% |
01/30 | 264 | 267 | 262 | 265 | +0.38% | 74,300 | 54億2297万 | +4.33% |
01/29 | 260 | 267 | 260 | 264 | +1.15% | 59,400 | 54億250万 | +4.35% |
01/28 | 266 | 266 | 259 | 261 | -1.51% | 53,800 | 53億4111万 | +3.57% |
01/25 | 267 | 267 | 264 | 265 | -0.75% | 36,000 | 54億2297万 | +5.58% |
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% |