アカディア・ヘルスケア (ACHC)

ACHC
🏛️ アメリカ →
24.53
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 78.13 78.53 77.09 77.76 0.4M
2023-12-28 78.47 79.18 77.98 78.25 0.2M
2023-12-27 78.93 79.10 77.70 78.68 0.2M
2023-12-26 78.02 79.02 77.39 78.79 0.3M
2023-12-22 76.95 77.88 76.81 77.86 0.3M
2023-12-21 76.28 77.06 75.93 76.69 0.3M
2023-12-20 76.78 77.94 75.58 75.66 0.4M
2023-12-19 75.80 77.25 75.80 76.52 0.3M
2023-12-18 75.98 75.98 74.92 75.73 0.4M
2023-12-15 77.62 78.71 75.38 75.43 1.2M
2023-12-14 79.00 79.67 76.87 77.58 0.8M
2023-12-13 75.69 78.98 75.69 78.96 0.6M
2023-12-12 74.65 77.24 74.65 75.91 0.7M
2023-12-11 73.79 74.98 71.52 74.96 0.7M
2023-12-08 71.98 73.32 71.37 73.26 0.9M
2023-12-07 70.62 72.14 70.15 71.98 0.6M
2023-12-06 74.22 74.53 70.70 71.15 0.5M
2023-12-05 74.61 74.97 73.60 74.21 0.4M
2023-12-04 73.86 75.10 73.86 74.75 0.3M
2023-12-01 72.72 74.59 72.25 73.86 0.3M
2023-11-30 71.94 73.22 71.17 72.99 0.4M
2023-11-29 72.14 72.88 71.61 71.92 0.4M
2023-11-28 72.61 72.61 71.29 72.00 0.4M
2023-11-27 73.35 73.60 72.28 72.49 0.4M
2023-11-24 72.77 73.75 72.60 73.57 0.1M
2023-11-22 73.17 73.40 72.48 72.98 0.3M
2023-11-21 72.38 73.65 72.38 72.60 0.4M
2023-11-20 72.29 73.36 72.26 72.62 0.4M
2023-11-17 73.97 74.84 72.47 72.71 0.6M
2023-11-16 74.99 75.48 73.55 73.95 0.4M
2023-11-15 73.50 75.43 73.48 74.92 0.8M
2023-11-14 73.31 74.29 73.27 73.55 0.4M
2023-11-13 73.27 73.33 72.13 72.84 0.4M
2023-11-10 72.22 73.71 71.73 73.11 0.5M
2023-11-09 73.95 74.03 72.15 72.23 0.3M
2023-11-08 74.44 74.50 73.44 73.70 0.6M
2023-11-07 73.43 74.50 72.97 74.29 0.5M
2023-11-06 72.01 74.04 71.87 73.51 0.8M
2023-11-03 75.14 77.26 69.81 72.24 1.5M
2023-11-02 73.59 75.49 72.58 73.24 1.1M
2023-11-01 73.22 74.24 72.38 73.47 0.6M
2023-10-31 73.09 74.78 72.21 73.51 0.8M
2023-10-30 72.88 73.13 71.61 72.81 0.5M
2023-10-27 72.16 72.42 70.20 72.03 0.7M
2023-10-26 74.44 74.99 71.66 71.66 0.8M
2023-10-25 74.44 75.72 74.21 74.88 0.5M
2023-10-24 74.52 76.22 73.91 75.02 0.5M
2023-10-23 74.86 76.00 74.23 75.09 0.4M
2023-10-20 76.66 77.14 74.84 75.06 0.7M
2023-10-19 77.22 77.89 76.57 76.67 0.5M
2023-10-18 78.62 79.12 77.35 77.49 0.5M
2023-10-17 78.41 79.86 78.21 78.76 0.6M
2023-10-16 76.64 78.54 76.64 77.98 0.6M
2023-10-13 75.26 76.82 75.13 76.33 0.6M
2023-10-12 72.58 79.05 72.47 75.00 2.0M
2023-10-11 72.02 72.25 71.16 72.13 0.4M
2023-10-10 71.30 72.65 70.90 72.08 0.5M
2023-10-09 69.20 71.32 68.71 71.17 0.4M
2023-10-06 67.50 69.78 66.49 69.29 0.6M
2023-10-05 68.39 68.71 67.42 67.76 0.4M
2023-10-04 67.79 69.00 67.72 68.58 0.5M
2023-10-03 69.58 69.58 67.19 67.57 0.4M
2023-10-02 69.49 70.33 69.34 69.58 0.4M
2023-09-29 70.84 71.32 69.90 70.31 0.6M
2023-09-28 68.90 70.48 68.70 70.35 0.3M
2023-09-27 68.34 69.10 67.63 68.69 0.3M
2023-09-26 70.50 70.72 68.06 68.34 0.5M
2023-09-25 69.96 71.02 69.96 70.74 0.2M
2023-09-22 70.51 70.88 70.11 70.15 0.3M
2023-09-21 70.33 70.86 70.06 70.48 0.4M
2023-09-20 70.04 71.16 70.04 70.94 0.3M
2023-09-19 69.88 70.51 69.28 69.81 0.2M
2023-09-18 70.62 71.06 69.88 69.98 0.5M
2023-09-15 71.20 71.20 69.05 70.09 1.5M
2023-09-14 71.56 72.09 71.09 71.35 0.4M
2023-09-13 71.37 74.16 70.80 71.24 0.4M
2023-09-12 72.63 72.85 71.07 71.37 0.4M
2023-09-11 72.55 72.95 72.09 72.63 0.4M
2023-09-08 73.67 73.88 72.25 72.55 0.8M
2023-09-07 73.95 74.56 73.50 73.65 0.3M
2023-09-06 74.50 74.91 73.94 74.33 0.3M
2023-09-05 77.21 77.22 74.00 74.62 0.6M
2023-09-01 77.31 77.88 76.92 77.50 0.2M
2023-08-31 77.74 78.08 77.08 77.10 0.4M
2023-08-30 77.61 78.08 77.21 77.44 0.2M
2023-08-29 76.16 77.57 75.93 77.40 0.3M
2023-08-28 75.96 76.31 75.40 75.99 0.2M
2023-08-25 74.92 76.61 74.29 75.84 0.4M
2023-08-24 75.31 75.93 74.54 74.54 0.2M
2023-08-23 75.43 76.49 75.11 75.57 0.2M
2023-08-22 75.62 76.23 75.06 75.33 0.3M
2023-08-21 75.13 76.18 74.85 75.65 0.5M
2023-08-18 74.50 75.42 74.50 75.05 0.4M
2023-08-17 76.20 76.20 74.97 75.00 0.4M
2023-08-16 77.07 77.39 76.38 76.55 0.2M
2023-08-15 76.90 77.27 76.40 76.98 0.2M
2023-08-14 76.30 77.73 76.28 77.27 0.3M
2023-08-11 76.21 77.14 76.21 76.97 0.3M
2023-08-10 76.12 76.71 75.74 76.58 0.2M
2023-08-09 76.12 76.60 75.58 75.73 0.3M
2023-08-08 76.86 76.86 75.74 76.34 0.3M
2023-08-07 76.80 77.45 76.07 77.09 0.3M
2023-08-04 77.12 77.60 76.01 76.67 0.5M
2023-08-03 78.78 79.35 76.77 77.11 0.5M
2023-08-02 78.00 79.33 78.00 78.78 0.5M
2023-08-01 78.85 79.98 78.22 78.48 0.5M
2023-07-31 79.54 81.33 78.23 79.03 0.8M
2023-07-28 77.88 80.20 76.00 79.42 1.2M
2023-07-27 74.09 74.43 72.83 73.36 1.0M
2023-07-26 75.43 75.58 73.26 73.68 0.7M
2023-07-25 73.49 76.42 73.40 75.96 0.9M
2023-07-24 74.56 75.48 73.94 74.01 0.4M
2023-07-21 75.29 75.46 73.92 74.46 0.5M
2023-07-20 75.54 75.64 73.86 74.90 0.4M
2023-07-19 74.69 75.61 73.56 74.94 0.5M
2023-07-18 73.12 74.55 73.08 74.33 0.7M
2023-07-17 75.39 75.80 72.78 73.09 0.8M
2023-07-14 72.24 76.26 71.97 75.30 1.3M
2023-07-13 75.28 75.38 71.97 72.21 1.1M
2023-07-12 72.23 76.28 70.49 75.00 2.6M
2023-07-11 79.66 80.13 78.68 79.05 0.5M
2023-07-10 76.34 79.79 76.34 79.51 0.7M
2023-07-07 76.71 77.27 76.58 76.85 0.5M
2023-07-06 77.27 77.49 76.11 76.57 0.5M
2023-07-05 79.00 80.00 77.69 77.71 0.8M
2023-07-03 79.12 79.45 78.24 79.19 0.2M
2023-06-30 80.00 80.17 79.47 79.64 0.6M
2023-06-29 79.43 80.13 79.29 79.70 0.5M
2023-06-28 79.02 79.63 78.28 79.32 0.4M
2023-06-27 76.18 79.75 75.70 79.04 1.1M
2023-06-26 75.65 77.00 75.48 76.52 0.6M
2023-06-23 76.56 77.76 75.67 75.73 0.8M
2023-06-22 74.69 77.09 74.32 76.89 0.9M
2023-06-21 72.94 75.20 72.92 74.78 0.8M
2023-06-20 73.13 73.86 72.44 72.92 0.5M
2023-06-16 73.60 74.10 72.31 73.15 1.3M
2023-06-15 73.01 73.82 72.33 73.48 0.7M
2023-06-14 70.51 73.53 70.51 73.06 1.4M
2023-06-13 70.19 70.86 69.79 69.91 0.7M
2023-06-12 68.31 70.06 68.01 69.99 0.7M
2023-06-09 68.89 69.25 68.16 68.30 0.3M
2023-06-08 68.51 69.31 68.16 68.95 0.3M
2023-06-07 68.46 69.80 67.88 68.64 0.5M
2023-06-06 68.88 69.22 67.20 68.06 0.5M
2023-06-05 69.16 69.85 68.56 68.87 0.7M
2023-06-02 70.73 71.54 69.37 69.49 0.8M
2023-06-01 70.50 70.98 69.74 70.87 0.4M
2023-05-31 68.94 71.06 68.22 70.63 0.8M
2023-05-30 69.30 70.61 68.46 68.94 0.6M
2023-05-26 67.89 69.68 67.72 69.37 0.5M
2023-05-25 70.02 70.16 67.82 67.86 0.5M
2023-05-24 68.81 70.42 68.09 70.30 0.8M
2023-05-23 72.36 72.36 68.75 69.03 1.1M
2023-05-22 72.69 73.11 71.90 72.58 0.3M
2023-05-19 72.50 73.40 72.28 72.54 0.5M
2023-05-18 71.84 72.30 71.38 71.95 0.4M
2023-05-17 70.93 71.85 70.47 71.78 0.5M
2023-05-16 71.79 71.90 70.70 70.78 0.5M
2023-05-15 71.20 71.87 70.54 71.80 0.5M
2023-05-12 71.63 72.30 70.99 71.24 0.5M
2023-05-11 69.64 71.56 69.59 71.40 0.9M
2023-05-10 69.42 70.41 69.07 69.83 0.6M
2023-05-09 68.82 68.92 67.39 68.68 0.5M
2023-05-08 68.89 69.47 68.34 68.90 0.3M
2023-05-05 68.96 70.33 68.83 69.18 0.5M
2023-05-04 67.71 68.78 67.18 68.29 0.6M
2023-05-03 67.10 68.82 67.10 67.95 0.6M
2023-05-02 70.12 70.58 67.07 67.21 0.9M
2023-05-01 72.40 72.72 70.41 70.51 0.8M
2023-04-28 72.97 73.04 71.12 72.29 1.5M
2023-04-27 72.71 74.54 71.10 72.82 1.4M
2023-04-26 74.00 74.85 72.71 74.11 1.1M
2023-04-25 73.87 74.78 73.52 73.78 0.5M
2023-04-24 73.69 74.56 73.69 73.87 0.4M
2023-04-21 74.00 74.68 73.66 73.71 0.4M
2023-04-20 72.68 73.02 69.68 72.98 1.2M
2023-04-19 75.22 76.48 74.74 75.29 0.7M
2023-04-18 75.99 76.27 75.20 75.29 0.4M
2023-04-17 75.49 75.83 75.18 75.67 0.4M
2023-04-14 75.65 76.04 74.84 75.74 0.3M
2023-04-13 74.54 75.41 74.18 75.39 0.3M
2023-04-12 74.87 74.91 74.08 74.20 0.2M
2023-04-11 73.12 74.64 72.59 74.41 0.5M
2023-04-10 72.72 73.54 71.17 73.27 0.4M
2023-04-06 72.99 73.19 72.50 72.76 0.4M
2023-04-05 71.66 73.14 71.47 72.64 0.5M
2023-04-04 72.66 72.82 70.88 71.64 0.6M
2023-04-03 72.67 72.95 71.88 72.55 0.4M
2023-03-31 71.60 72.29 71.00 72.25 0.6M
2023-03-30 71.17 71.69 70.61 71.25 0.4M
2023-03-29 71.40 71.40 70.44 70.51 0.3M
2023-03-28 70.76 71.29 68.95 70.79 0.4M
2023-03-27 70.76 71.48 70.50 70.96 0.4M
2023-03-24 68.93 70.51 68.73 70.16 0.4M
2023-03-23 69.78 70.36 69.01 69.44 0.3M
2023-03-22 70.68 71.46 69.79 69.80 0.3M
2023-03-21 70.98 71.76 70.37 70.96 0.5M
2023-03-20 70.03 70.66 69.37 70.45 0.7M
2023-03-17 70.21 70.53 69.11 69.46 0.8M
2023-03-16 67.49 70.45 66.87 70.23 0.7M
2023-03-15 67.78 69.15 67.50 68.46 0.6M
2023-03-14 69.07 69.44 68.37 69.16 0.5M
2023-03-13 68.32 68.95 67.47 68.35 0.7M
2023-03-10 69.85 70.16 68.78 68.98 0.6M
2023-03-09 72.68 72.73 69.99 69.99 0.6M
2023-03-08 72.04 72.74 71.68 72.35 0.9M
2023-03-07 73.32 73.34 70.66 71.96 1.1M
2023-03-06 73.44 74.15 72.69 73.34 1.0M
2023-03-03 72.96 75.04 72.66 74.43 0.8M
2023-03-02 74.01 74.20 72.28 72.75 0.8M
2023-03-01 72.38 75.28 72.26 74.31 1.3M
2023-02-28 77.74 77.74 71.59 72.51 3.0M
2023-02-27 80.01 81.08 79.02 80.49 0.7M
2023-02-24 80.00 80.75 79.48 80.25 0.4M
2023-02-23 80.84 81.29 79.86 80.49 0.4M
2023-02-22 81.12 81.94 80.48 80.67 0.4M
2023-02-21 81.81 82.16 80.40 80.87 0.4M
2023-02-17 81.49 82.73 81.29 82.05 0.3M
2023-02-16 80.97 82.57 79.42 81.74 0.3M
2023-02-15 80.57 81.41 79.88 81.20 0.4M
2023-02-14 80.87 81.53 80.33 80.89 0.4M
2023-02-13 81.41 81.53 80.74 81.10 0.3M
2023-02-10 80.26 81.94 80.03 81.30 0.5M
2023-02-09 81.47 82.84 80.17 80.26 0.4M
2023-02-08 81.48 82.78 80.45 81.12 0.6M
2023-02-07 79.88 81.33 78.43 81.11 0.6M
2023-02-06 80.82 81.06 79.17 80.26 0.7M
2023-02-03 81.76 82.47 80.25 80.96 0.8M
2023-02-02 83.86 84.32 80.26 81.72 1.2M
2023-02-01 83.67 85.27 82.48 84.06 0.6M
2023-01-31 82.11 84.26 81.62 84.02 0.6M
2023-01-30 84.62 85.40 81.70 81.79 0.5M
2023-01-27 84.03 85.04 83.43 84.68 0.7M
2023-01-26 84.45 85.41 83.84 84.34 0.2M
2023-01-25 83.74 84.89 82.48 84.24 0.5M
2023-01-24 84.50 84.97 83.78 84.06 0.3M
2023-01-23 84.54 85.61 84.36 84.52 0.4M
2023-01-20 83.59 84.68 82.94 84.62 0.4M
2023-01-19 83.66 84.40 83.08 83.47 0.4M
2023-01-18 84.67 85.63 83.01 83.54 0.7M
2023-01-17 86.10 86.37 83.54 84.52 0.6M
2023-01-13 83.92 86.05 83.88 86.00 0.3M
2023-01-12 82.82 84.04 82.28 83.98 0.5M
2023-01-11 83.01 83.01 80.83 82.54 0.3M
2023-01-10 81.54 82.96 81.42 82.75 0.4M
2023-01-09 83.37 83.69 81.29 81.45 0.3M
2023-01-06 82.51 83.54 81.59 83.04 0.3M
2023-01-05 82.50 82.55 81.32 81.67 0.3M
2023-01-04 81.70 82.79 80.72 82.75 0.5M
2023-01-03 82.98 83.07 80.49 81.48 0.3M