イー・アクセス（9427）のイベントチャート
9427 イー・アクセスのイベントデータが見つかりませんでした。
2012/08/02～2012/12/25
イベント情報＆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 |
|---|
| 2012 |
| 12/25 | 60,900 | 62,700 | 60,900 | 62,100 | +1.97% | 40,319 | - | +2.78% |
| 12/21 | 60,800 | 61,400 | 59,700 | 60,900 | +1.33% | 17,714 | 2110億2946万 | +1.3% |
| 12/20 | 62,000 | 62,100 | 60,000 | 60,100 | -3.99% | 20,040 | - | +0.48% |
| 12/19 | 63,500 | 63,700 | 62,200 | 62,600 | +0.16% | 18,464 | - | +5.1% |
| 12/18 | 60,200 | 63,000 | 60,200 | 62,500 | +4.52% | 48,861 | - | +5.62% |
| 12/17 | 59,500 | 60,200 | 58,700 | 59,800 | +2.22% | 31,470 | - | +1.67% |
| 12/14 | 60,000 | 60,300 | 58,200 | 58,500 | -2.82% | 50,325 | - | -0.1% |
| 12/13 | 60,700 | 60,700 | 60,000 | 60,200 | +0.33% | 25,575 | - | +3.12% |
| 12/12 | 60,400 | 60,900 | 60,000 | 60,000 | -0.17% | 18,089 | - | +3.23% |
| 12/11 | 59,600 | 60,500 | 59,600 | 60,100 | +0.5% | 20,480 | - | +4% |
| 12/10 | 59,800 | 60,500 | 59,500 | 59,800 | -0.17% | 32,388 | - | +4.09% |
| 12/07 | 60,400 | 60,800 | 59,700 | 59,900 | -2.44% | 38,608 | - | +5.32% |
| 12/06 | 60,000 | 61,500 | 59,900 | 61,400 | +2.5% | 32,139 | - | +9.14% |
| 12/05 | 59,200 | 60,400 | 59,200 | 59,900 | 0% | 19,228 | - | +8.1% |
| 12/04 | 59,300 | 60,600 | 58,600 | 59,900 | +1.18% | 19,857 | - | +9.61% |
| 12/03 | 59,800 | 60,900 | 59,000 | 59,200 | -2.63% | 30,793 | - | +9.8% |
| 11/30 | 62,300 | 62,600 | 60,800 | 60,800 | -2.41% | 31,571 | - | +14.22% |
| 11/29 | 62,400 | 63,100 | 62,000 | 62,300 | 0% | 23,279 | - | +18.75% |
| 11/28 | 62,500 | 63,100 | 61,900 | 62,300 | -1.27% | 40,143 | - | +20.62% |
| 11/27 | 60,900 | 63,300 | 60,900 | 63,100 | +3.61% | 28,554 | - | +24.11% |
| 11/26 | 62,600 | 63,000 | 60,500 | 60,900 | -1.46% | 36,229 | - | +21.79% |
| 11/22 | 60,300 | 61,900 | 60,200 | 61,800 | +3.87% | 37,910 | - | +25.5% |
| 11/21 | 58,200 | 59,500 | 58,200 | 59,500 | +3.48% | 54,336 | - | +22.76% |
| 11/20 | 56,000 | 57,800 | 56,000 | 57,500 | +3.79% | 62,748 | - | +20.28% |
| 11/19 | 55,000 | 55,900 | 54,900 | 55,400 | +1.47% | 41,802 | - | +17.56% |
| 11/16 | 53,300 | 54,600 | 53,200 | 54,600 | +2.63% | 52,638 | - | +17.74% |
| 11/15 | 53,800 | 54,000 | 53,100 | 53,200 | -1.12% | 26,915 | - | +16.22% |
| 11/14 | 53,300 | 53,900 | 53,300 | 53,800 | +1.51% | 14,780 | - | +18.22% |
| 11/13 | 53,900 | 54,100 | 52,900 | 53,000 | -1.12% | 29,022 | - | +17.09% |
| 11/12 | 53,000 | 53,900 | 53,000 | 53,600 | +0.56% | 23,497 | - | +18.79% |
| 11/09 | 53,500 | 54,000 | 53,000 | 53,300 | -1.3% | 28,526 | - | +18.82% |
| 11/08 | 53,800 | 54,600 | 53,300 | 54,000 | +0.37% | 74,782 | - | +22.6% |
| 11/07 | 52,200 | 54,500 | 52,200 | 53,800 | +4.26% | 110,673 | - | +25.1% |
| 11/06 | 51,600 | 52,100 | 51,400 | 51,600 | 0% | 109,538 | - | +23.53% |
| 11/05 | 51,000 | 51,800 | 50,800 | 51,600 | +13.41% | 209,028 | - | +27.51% |
| 11/02 | 44,450 | 45,500 | 44,400 | 45,500 | +2.48% | 50,442 | - | +16.65% |
| 11/01 | 45,250 | 46,650 | 43,000 | 44,400 | +10.04% | 210,863 | - | +17.48% |
| 10/31 | 40,050 | 41,100 | 39,950 | 40,350 | -0.98% | 77,318 | - | +10.16% |
| 10/30 | 41,550 | 41,650 | 40,550 | 40,750 | -1.93% | 52,969 | - | +14.41% |
| 10/29 | 42,050 | 42,050 | 41,400 | 41,550 | -1.31% | 48,900 | - | +20.14% |
| 10/26 | 41,900 | 42,350 | 41,750 | 42,100 | +1.2% | 77,262 | - | +25.59% |
| 10/25 | 41,900 | 42,350 | 41,350 | 41,600 | -0.83% | 44,472 | - | +28.24% |
| 10/24 | 41,800 | 42,300 | 41,800 | 41,950 | -0.47% | 34,356 | - | +33.6% |
| 10/23 | 42,550 | 42,700 | 42,050 | 42,150 | -0.12% | 36,608 | - | +39.04% |
| 10/22 | 41,250 | 42,300 | 41,250 | 42,200 | +0.84% | 42,908 | - | +44.54% |
| 10/19 | 42,050 | 42,500 | 41,650 | 41,850 | -1.3% | 41,527 | - | +49.05% |
| 10/18 | 43,550 | 43,700 | 42,150 | 42,400 | -1.28% | 71,837 | - | +57.12% |
| 10/17 | 41,200 | 42,950 | 41,100 | 42,950 | +6.05% | 130,327 | - | +66.09% |
| 10/16 | 39,400 | 41,000 | 39,050 | 40,500 | +10.66% | 146,779 | - | +63.85% |
| 10/15 | 39,150 | 39,600 | 35,350 | 36,600 | -7.58% | 235,164 | - | +54.67% |
| 10/12 | 40,000 | 40,900 | 39,600 | 39,600 | -15.02% | 202,086 | - | +74.05% |
| 10/11 | 47,000 | 48,000 | 46,600 | 46,600 | -2.31% | 138,137 | - | +114.45% |
| 10/10 | 48,550 | 49,000 | 47,500 | 47,700 | -3.34% | 139,616 | - | +133.37% |
| 10/09 | 47,050 | 49,500 | 47,000 | 49,350 | +5% | 568,228 | - | +158.23% |
| 10/05 | 47,000 | 47,000 | 47,000 | 47,000 | +42.42% | 14,885 | - | +165.42% |
| 10/04 | 33,000 | 33,000 | 33,000 | 33,000 | +17.86% | 1,475 | - | +101.16% |
| 10/03 | 28,000 | 28,000 | 28,000 | 28,000 | +21.74% | 2,395 | - | +78.69% |
| 10/02 | 23,000 | 23,000 | 23,000 | 23,000 | +21.05% | 7,547 | - | +51.9% |
| 10/01 | 15,000 | 19,070 | 14,950 | 19,000 | +26.08% | 48,906 | - | +28.13% |
| 09/28 | 15,100 | 15,210 | 14,860 | 15,070 | -0.59% | 23,010 | - | +2.75% |
| 09/27 | 15,400 | 15,420 | 14,980 | 15,160 | -0.72% | 29,106 | - | +3.55% |
| 09/26 | 15,000 | 15,340 | 14,820 | 15,270 | +1.53% | 39,305 | - | +4.62% |
| 09/25 | 14,960 | 15,200 | 14,920 | 15,040 | +0.33% | 22,571 | - | +3.36% |
| 09/24 | 14,800 | 15,150 | 14,800 | 14,990 | +0.33% | 23,027 | - | +3.3% |
| 09/21 | 15,070 | 15,350 | 14,700 | 14,940 | -0.73% | 37,443 | - | +3.21% |
| 09/20 | 16,500 | 16,590 | 14,990 | 15,050 | -3.59% | 108,467 | - | +4.23% |
| 09/19 | 15,200 | 15,650 | 14,900 | 15,610 | +5.26% | 93,102 | - | +8.45% |
| 09/18 | 14,330 | 15,000 | 14,200 | 14,830 | +4.29% | 50,471 | - | +3.4% |
| 09/14 | 14,300 | 14,370 | 14,180 | 14,220 | +0.14% | 29,093 | - | -0.67% |
| 09/13 | 14,510 | 14,540 | 14,190 | 14,200 | -2.47% | 25,288 | - | -0.71% |
| 09/12 | 14,250 | 14,620 | 14,250 | 14,560 | +2.32% | 21,688 | - | +1.93% |
| 09/11 | 14,350 | 14,370 | 14,110 | 14,230 | -1.18% | 12,239 | - | -0.3% |
| 09/10 | 14,290 | 14,520 | 14,180 | 14,400 | +1.77% | 13,040 | - | +0.84% |
| 09/07 | 13,900 | 14,200 | 13,750 | 14,150 | +2.39% | 17,329 | - | -0.86% |
| 09/06 | 14,000 | 14,050 | 13,660 | 13,820 | -1.64% | 19,866 | - | -3.22% |
| 09/05 | 14,390 | 14,480 | 14,050 | 14,050 | -2.16% | 14,479 | - | -1.8% |
| 09/04 | 14,420 | 14,620 | 14,310 | 14,360 | -0.76% | 13,017 | - | +0.31% |
| 09/03 | 14,330 | 14,670 | 14,270 | 14,470 | +1.4% | 12,386 | - | +1.06% |
| 08/31 | 14,300 | 14,420 | 14,200 | 14,270 | -1.18% | 14,393 | - | -0.22% |
| 08/30 | 14,690 | 14,690 | 14,290 | 14,440 | -1.16% | 15,894 | - | +1.01% |
| 08/29 | 14,650 | 14,950 | 14,500 | 14,610 | -1.28% | 15,802 | - | +2.35% |
| 08/28 | 15,220 | 15,240 | 14,720 | 14,800 | -2.57% | 24,971 | - | +4.03% |
| 08/27 | 15,000 | 15,370 | 14,990 | 15,190 | +1.74% | 29,489 | - | +7.14% |
| 08/24 | 14,270 | 14,970 | 14,220 | 14,930 | +3.68% | 27,995 | - | +5.83% |
| 08/23 | 14,190 | 14,440 | 14,130 | 14,400 | +2.49% | 32,095 | - | +2.32% |
| 08/22 | 14,110 | 14,230 | 14,030 | 14,050 | -0.78% | 9,565 | - | -0.19% |
| 08/21 | 14,060 | 14,240 | 14,050 | 14,160 | +0.85% | 9,047 | - | +0.45% |
| 08/20 | 14,270 | 14,450 | 13,990 | 14,040 | -0.57% | 20,023 | - | -0.72% |
| 08/17 | 14,220 | 14,220 | 14,010 | 14,120 | +0.71% | 10,440 | - | -0.56% |
| 08/16 | 14,090 | 14,120 | 13,930 | 14,020 | +0.72% | 8,455 | - | -1.66% |
| 08/15 | 14,220 | 14,300 | 13,880 | 13,920 | -2.86% | 18,158 | - | -2.89% |
| 08/14 | 14,100 | 14,360 | 14,100 | 14,330 | +1.13% | 16,615 | - | -0.61% |
| 08/13 | 13,770 | 14,180 | 13,750 | 14,170 | +2.16% | 14,677 | - | -2.06% |
| 08/10 | 13,700 | 13,980 | 13,690 | 13,870 | +0.87% | 17,722 | - | -4.63% |
| 08/09 | 13,670 | 13,840 | 13,110 | 13,750 | -3.64% | 57,851 | - | -5.96% |
| 08/08 | 14,470 | 14,600 | 14,230 | 14,270 | -0.9% | 19,753 | - | -3.14% |
| 08/07 | 14,240 | 14,460 | 14,020 | 14,400 | +1.12% | 28,965 | - | -2.82% |
| 08/06 | 14,560 | 14,810 | 14,180 | 14,240 | -0.49% | 25,710 | - | -4.33% |
| 08/03 | 14,390 | 14,400 | 14,190 | 14,310 | -1.58% | 17,937 | - | -4.19% |
| 08/02 | 14,370 | 14,650 | 14,300 | 14,540 | +2.11% | 15,282 | - | -2.95% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
