Accel Entertainment Inc (ACEL)

ACEL
🏛️ アメリカ →
11.12
最終更新: 2025-10-03
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
2021-12-31 12.93 13.15 12.93 13.02 0.1M
2021-12-30 13.03 13.24 13.00 13.02 0.2M
2021-12-29 13.18 13.28 12.99 13.09 0.1M
2021-12-28 13.00 13.30 12.93 13.10 0.3M
2021-12-27 12.84 13.29 12.84 13.06 0.4M
2021-12-23 13.14 13.29 12.96 13.19 0.3M
2021-12-22 12.77 13.07 12.77 13.02 0.2M
2021-12-21 12.45 12.95 12.45 12.82 0.2M
2021-12-20 12.47 12.66 12.17 12.33 0.3M
2021-12-17 12.47 13.13 12.40 12.79 0.3M
2021-12-16 13.02 13.30 12.35 12.42 0.3M
2021-12-15 12.92 13.07 12.55 12.83 0.3M
2021-12-14 12.86 13.14 12.74 12.77 0.3M
2021-12-13 12.84 13.01 12.71 12.85 0.2M
2021-12-10 13.09 13.11 12.91 12.95 0.1M
2021-12-09 12.97 13.26 12.97 13.07 0.2M
2021-12-08 13.01 13.52 13.01 13.16 0.2M
2021-12-07 12.94 13.16 12.78 13.00 0.2M
2021-12-06 12.44 12.95 12.24 12.71 0.4M
2021-12-03 13.24 13.24 12.68 12.96 0.4M
2021-12-02 12.16 12.67 12.10 12.59 0.2M
2021-12-01 13.04 13.16 12.08 12.09 0.3M
2021-11-30 12.50 12.76 12.38 12.73 0.5M
2021-11-29 12.60 12.60 12.22 12.46 0.5M
2021-11-26 12.60 12.61 12.00 12.38 0.2M
2021-11-24 13.01 13.17 12.88 13.07 0.1M
2021-11-23 13.22 13.34 13.03 13.10 0.3M
2021-11-22 12.92 13.10 12.55 13.06 0.4M
2021-11-19 12.49 12.66 12.18 12.26 0.1M
2021-11-18 12.55 12.67 12.25 12.57 0.2M
2021-11-17 12.64 12.78 12.28 12.50 0.2M
2021-11-16 12.74 12.79 12.50 12.74 0.1M
2021-11-15 12.82 13.04 12.78 12.84 0.1M
2021-11-12 13.08 13.20 12.76 12.84 0.2M
2021-11-11 13.47 13.48 13.03 13.08 0.1M
2021-11-10 13.68 14.01 13.41 13.43 0.2M
2021-11-09 13.24 13.85 12.88 13.73 0.3M
2021-11-08 13.58 14.10 13.17 13.23 0.5M
2021-11-05 12.97 13.48 12.94 13.18 0.3M
2021-11-04 12.79 13.03 12.18 12.97 0.3M
2021-11-03 13.04 13.10 12.77 12.97 0.2M
2021-11-02 13.00 13.00 12.53 12.94 0.2M
2021-11-01 12.27 13.00 12.26 12.99 0.5M
2021-10-29 12.15 12.36 12.01 12.18 0.4M
2021-10-28 12.20 12.32 11.71 11.98 0.2M
2021-10-27 12.05 12.50 12.00 12.13 0.8M
2021-10-26 11.94 12.12 11.87 12.05 0.1M
2021-10-25 12.20 12.27 11.80 11.83 0.1M
2021-10-22 12.28 12.39 12.18 12.28 0.1M
2021-10-21 12.48 12.59 12.32 12.34 0.1M
2021-10-20 12.53 12.63 12.31 12.48 0.1M
2021-10-19 12.34 12.60 12.27 12.46 0.1M
2021-10-18 12.11 12.42 12.03 12.34 0.1M
2021-10-15 12.37 12.59 12.07 12.15 0.2M
2021-10-14 12.00 12.14 11.96 12.04 0.1M
2021-10-13 12.50 12.50 11.99 12.00 0.2M
2021-10-12 12.40 12.64 12.40 12.59 0.1M
2021-10-11 12.58 12.70 12.42 12.42 0.0M
2021-10-08 12.57 12.90 12.57 12.64 0.1M
2021-10-07 12.43 12.82 12.30 12.63 0.2M
2021-10-06 12.52 12.60 12.25 12.28 0.1M
2021-10-05 12.72 12.79 12.56 12.65 0.1M
2021-10-04 12.83 12.89 12.56 12.65 0.2M
2021-10-01 12.27 12.89 11.99 12.83 0.4M
2021-09-30 12.21 12.35 12.06 12.14 0.2M
2021-09-29 12.08 12.25 11.99 12.21 0.1M
2021-09-28 12.08 12.18 11.88 12.04 0.2M
2021-09-27 11.92 12.15 11.90 12.03 0.1M
2021-09-24 11.71 11.98 11.71 11.83 0.1M
2021-09-23 11.97 12.34 11.81 11.85 0.2M
2021-09-22 11.63 12.20 11.60 11.87 0.2M
2021-09-21 11.60 11.62 11.38 11.56 0.1M
2021-09-20 11.67 11.74 11.26 11.47 0.2M
2021-09-17 11.86 12.11 11.47 11.85 0.6M
2021-09-16 11.51 11.68 11.35 11.66 0.1M
2021-09-15 11.12 11.47 10.98 11.43 0.3M
2021-09-14 11.26 11.34 11.12 11.24 0.1M
2021-09-13 11.31 11.55 11.20 11.36 0.1M
2021-09-10 11.55 11.55 11.21 11.25 0.1M
2021-09-09 11.71 11.79 11.44 11.45 0.1M
2021-09-08 12.12 12.21 11.62 11.67 0.2M
2021-09-07 11.64 12.27 11.64 12.27 0.3M
2021-09-03 11.80 11.83 11.46 11.71 0.1M
2021-09-02 11.65 11.90 11.48 11.88 0.2M
2021-09-01 11.55 11.63 11.36 11.52 0.1M
2021-08-31 11.54 11.63 11.39 11.52 0.1M
2021-08-30 12.05 12.05 11.46 11.52 0.1M
2021-08-27 11.62 12.07 11.62 11.98 0.2M
2021-08-26 11.66 11.83 11.52 11.71 0.1M
2021-08-25 11.84 11.84 11.57 11.60 0.2M
2021-08-24 11.34 11.89 11.28 11.84 0.2M
2021-08-23 10.96 11.30 10.94 11.27 0.2M
2021-08-20 10.71 10.83 10.48 10.81 0.1M
2021-08-19 10.58 10.73 10.41 10.62 0.2M
2021-08-18 10.84 10.93 10.64 10.71 0.1M
2021-08-17 10.86 10.88 10.69 10.86 0.2M
2021-08-16 10.97 11.28 10.89 10.98 0.2M
2021-08-13 11.29 11.50 11.00 11.09 0.1M
2021-08-12 11.25 11.42 11.09 11.39 0.3M
2021-08-11 11.51 11.51 11.13 11.26 0.1M
2021-08-10 11.52 11.82 11.45 11.51 0.1M
2021-08-09 11.78 11.78 11.42 11.52 0.1M
2021-08-06 11.86 11.86 11.52 11.70 0.2M
2021-08-05 11.16 11.87 11.03 11.69 0.2M
2021-08-04 11.00 11.20 10.96 11.03 0.2M
2021-08-03 11.27 11.27 10.90 11.18 0.2M
2021-08-02 11.05 11.50 11.05 11.15 0.1M
2021-07-30 11.16 11.27 10.97 11.06 0.1M
2021-07-29 11.18 11.39 11.12 11.16 0.1M
2021-07-28 11.27 11.38 11.03 11.18 0.1M
2021-07-27 11.45 11.55 11.01 11.16 0.1M
2021-07-26 11.64 11.75 11.43 11.53 0.2M
2021-07-23 11.60 11.71 11.49 11.53 0.2M
2021-07-22 11.56 11.63 11.30 11.53 0.1M
2021-07-21 11.52 11.75 11.45 11.64 0.1M
2021-07-20 11.03 11.68 10.95 11.36 0.3M
2021-07-19 11.00 11.15 10.80 10.99 0.2M
2021-07-16 11.53 11.58 11.14 11.30 0.3M
2021-07-15 11.14 11.49 11.04 11.39 0.2M
2021-07-14 11.15 11.26 11.07 11.15 0.2M
2021-07-13 11.07 11.22 10.91 11.05 0.2M
2021-07-12 10.99 11.12 10.79 11.07 0.1M
2021-07-09 10.92 11.18 10.84 11.08 0.1M
2021-07-08 10.74 11.06 10.60 10.81 0.1M
2021-07-07 11.28 11.48 10.92 11.01 0.2M
2021-07-06 11.95 12.07 11.41 11.41 0.1M
2021-07-02 12.07 12.07 11.92 12.00 0.2M
2021-07-01 11.75 12.02 11.66 11.95 0.3M
2021-06-30 11.84 11.93 11.67 11.87 0.3M
2021-06-29 11.91 12.04 11.80 11.85 0.2M
2021-06-28 12.26 12.26 11.71 11.87 0.2M
2021-06-25 12.81 12.81 12.23 12.31 0.5M
2021-06-24 12.60 12.81 12.51 12.76 0.2M
2021-06-23 12.51 12.65 12.43 12.58 0.2M
2021-06-22 12.20 12.52 12.13 12.51 0.4M
2021-06-21 12.08 12.44 12.00 12.32 0.2M
2021-06-18 12.11 12.11 11.49 11.92 0.5M
2021-06-17 12.57 12.80 12.18 12.28 0.3M
2021-06-16 12.16 12.64 12.12 12.60 0.4M
2021-06-15 12.23 12.37 12.07 12.15 0.5M
2021-06-14 12.77 12.94 12.42 12.45 0.2M
2021-06-11 12.66 12.78 12.62 12.75 0.2M
2021-06-10 12.81 12.81 12.55 12.66 0.2M
2021-06-09 13.07 13.07 12.66 12.68 0.3M
2021-06-08 13.05 13.12 12.85 12.97 0.3M
2021-06-07 12.89 13.09 12.81 12.96 0.2M
2021-06-04 13.00 13.08 12.82 12.88 0.1M
2021-06-03 12.99 13.16 12.67 12.94 0.3M
2021-06-02 13.11 13.23 12.87 13.07 0.2M
2021-06-01 13.13 13.19 12.84 13.14 0.2M
2021-05-28 13.03 13.30 12.90 13.12 0.1M
2021-05-27 13.18 13.20 12.87 13.02 0.1M
2021-05-26 12.82 13.26 12.82 13.18 0.1M
2021-05-25 13.06 13.22 12.77 12.82 0.2M
2021-05-24 13.13 13.45 12.84 12.89 0.3M
2021-05-21 13.10 13.40 12.92 13.11 0.1M
2021-05-20 12.79 13.09 12.51 13.02 0.1M
2021-05-19 12.70 12.88 12.44 12.86 0.2M
2021-05-18 13.51 13.64 12.85 12.88 0.3M
2021-05-17 13.38 13.50 12.75 13.47 0.3M
2021-05-14 12.64 13.52 12.50 13.46 0.4M
2021-05-13 13.00 13.24 12.10 12.46 0.3M
2021-05-12 12.98 13.75 12.84 12.94 0.5M
2021-05-11 12.44 13.23 11.92 13.16 0.4M
2021-05-10 12.18 12.63 12.15 12.31 0.3M
2021-05-07 11.96 12.24 11.84 12.16 0.3M
2021-05-06 12.14 12.30 11.83 11.96 0.1M
2021-05-05 12.46 12.50 12.07 12.18 0.1M
2021-05-04 12.96 12.96 12.12 12.39 0.3M
2021-05-03 13.06 13.21 12.75 13.06 0.2M
2021-04-30 12.93 13.10 12.69 12.96 0.3M
2021-04-29 13.24 13.56 12.97 13.07 0.3M
2021-04-28 12.96 13.26 12.90 13.20 0.3M
2021-04-27 12.85 13.08 12.68 13.00 0.4M
2021-04-26 12.41 12.71 12.30 12.71 0.2M
2021-04-23 12.37 12.59 12.26 12.33 0.2M
2021-04-22 11.97 12.61 11.95 12.30 0.3M
2021-04-21 11.94 12.25 11.88 12.03 0.2M
2021-04-20 11.90 12.05 11.67 11.89 0.2M
2021-04-19 11.86 12.02 11.75 11.93 0.3M
2021-04-16 11.84 12.07 11.65 11.86 0.1M
2021-04-15 11.60 11.88 11.50 11.69 0.2M
2021-04-14 11.35 11.67 11.35 11.49 0.1M
2021-04-13 11.31 11.50 11.20 11.35 0.2M
2021-04-12 11.53 11.62 11.27 11.40 0.2M
2021-04-09 11.64 11.66 11.37 11.53 0.2M
2021-04-08 11.53 11.69 11.35 11.48 0.2M
2021-04-07 11.36 11.36 11.02 11.05 0.1M
2021-04-06 11.23 11.58 11.02 11.25 0.1M
2021-04-05 11.16 11.25 10.99 11.23 0.1M
2021-04-01 11.00 11.12 10.86 10.98 0.2M
2021-03-31 10.85 11.00 10.75 10.93 0.2M
2021-03-30 10.57 10.77 10.44 10.72 0.1M
2021-03-29 10.67 10.81 10.41 10.45 0.1M
2021-03-26 10.84 10.85 10.46 10.81 0.1M
2021-03-25 10.41 10.74 10.05 10.69 0.3M
2021-03-24 10.68 10.68 10.33 10.55 0.5M
2021-03-23 10.55 10.64 10.46 10.54 0.2M
2021-03-22 11.02 11.02 10.29 10.60 0.4M
2021-03-19 10.95 11.10 10.69 10.96 0.6M
2021-03-18 11.56 11.56 10.65 10.99 0.7M
2021-03-17 11.62 11.71 11.18 11.44 0.3M
2021-03-16 12.19 12.20 11.58 11.88 0.3M
2021-03-15 12.17 12.36 11.26 12.10 0.4M
2021-03-12 12.20 12.40 11.80 12.21 0.2M
2021-03-11 11.72 12.13 11.64 12.10 0.2M
2021-03-10 11.56 11.89 11.42 11.53 0.1M
2021-03-09 11.75 12.25 11.50 11.55 0.3M
2021-03-08 10.93 11.99 10.93 11.51 0.3M
2021-03-05 11.24 11.36 10.48 11.10 0.2M
2021-03-04 11.56 11.56 10.68 11.05 0.3M
2021-03-03 11.26 12.15 11.26 11.66 0.4M
2021-03-02 11.73 11.78 11.10 11.14 0.2M
2021-03-01 11.24 11.78 11.19 11.73 0.4M
2021-02-26 10.74 11.37 10.64 11.09 0.3M
2021-02-25 10.91 10.91 10.50 10.66 0.1M
2021-02-24 11.05 11.05 10.86 10.93 0.1M
2021-02-23 10.80 11.13 10.73 10.98 0.2M
2021-02-22 10.53 10.95 10.49 10.83 0.2M
2021-02-19 10.51 10.92 10.44 10.58 0.2M
2021-02-18 10.26 10.63 10.23 10.45 0.1M
2021-02-17 10.58 10.59 10.15 10.28 0.2M
2021-02-16 10.80 10.93 10.60 10.71 0.1M
2021-02-12 10.76 11.05 10.65 10.75 0.4M
2021-02-11 10.71 10.89 10.46 10.80 0.3M
2021-02-10 10.34 10.72 10.18 10.68 0.3M
2021-02-09 10.45 10.54 10.33 10.34 0.2M
2021-02-08 10.53 10.63 10.27 10.51 0.1M
2021-02-05 10.62 10.89 10.40 10.53 0.2M
2021-02-04 10.19 10.64 10.15 10.54 0.2M
2021-02-03 9.99 10.19 9.97 10.17 0.1M
2021-02-02 10.01 10.12 9.84 9.99 0.2M
2021-02-01 9.74 9.94 9.64 9.84 0.2M
2021-01-29 9.94 10.05 9.58 9.63 0.3M
2021-01-28 9.54 10.06 9.41 10.03 0.2M
2021-01-27 9.50 9.70 9.13 9.40 0.2M
2021-01-26 10.22 10.39 9.69 9.72 0.2M
2021-01-25 10.21 10.26 9.95 9.98 0.2M
2021-01-22 10.42 10.61 10.12 10.36 0.2M
2021-01-21 10.65 10.65 10.39 10.55 0.1M
2021-01-20 10.45 10.72 10.45 10.62 0.2M
2021-01-19 10.51 10.51 10.21 10.44 0.2M
2021-01-15 10.65 10.79 10.37 10.40 0.2M
2021-01-14 10.82 11.00 10.65 10.81 0.3M
2021-01-13 10.75 10.82 10.57 10.70 0.2M
2021-01-12 10.37 10.82 10.35 10.78 0.2M
2021-01-11 10.23 10.39 9.88 10.37 0.3M
2021-01-08 10.32 10.45 10.02 10.38 0.3M
2021-01-07 10.46 10.46 10.27 10.33 0.1M
2021-01-06 10.08 10.67 10.01 10.40 0.4M
2021-01-05 9.80 9.96 9.63 9.87 0.4M
2021-01-04 10.10 10.13 9.64 9.72 0.4M