Arcosa Inc（ACA）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 145.40 | 145.60 | 145.40 | 145.45 | -0.02% | 499,370 |
| 2026-09-01 | 145.26 | 145.50 | 145.26 | 145.48 | +0.12% | 523,116 |
| 2026-08-31 | 145.26 | 145.50 | 145.26 | 145.30 | +0.01% | 582,682 |
| 2026-08-28 | 145.45 | 145.50 | 145.25 | 145.28 | -0.14% | 484,092 |
| 2026-08-27 | 145.35 | 145.55 | 145.34 | 145.49 | +0.16% | 397,600 |
| 2026-08-26 | 145.35 | 145.56 | 145.26 | 145.26 | +0.01% | 413,787 |
| 2026-08-25 | 145.47 | 145.47 | 145.25 | 145.25 | -0.01% | 637,968 |
| 2026-08-24 | 145.21 | 145.39 | 145.17 | 145.27 | +0.26% | 466,874 |
| 2026-08-21 | 145.41 | 145.50 | 144.90 | 144.90 | -0.34% | 663,800 |
| 2026-08-20 | 145.13 | 145.50 | 145.13 | 145.40 | +0.10% | 303,300 |
| 2026-08-19 | 145.40 | 145.41 | 145.16 | 145.25 | -0.07% | 621,100 |
| 2026-08-18 | 145.17 | 145.43 | 145.17 | 145.35 | +0.23% | 537,900 |
| 2026-08-17 | 145.37 | 145.48 | 144.97 | 145.01 | -0.27% | 700,700 |
| 2026-08-14 | 145.20 | 145.46 | 145.09 | 145.40 | +0.30% | 459,800 |
| 2026-08-13 | 145.42 | 145.42 | 144.96 | 144.96 | -0.06% | 568,900 |
| 2026-08-12 | 145.24 | 145.39 | 145.00 | 145.05 | +0.10% | 631,000 |
| 2026-08-11 | 144.99 | 145.10 | 144.83 | 144.91 | +0.12% | 636,400 |
| 2026-08-10 | 144.85 | 145.04 | 144.70 | 144.73 | -0.08% | 672,600 |
| 2026-08-07 | 144.92 | 145.12 | 144.76 | 144.84 | -0.03% | 491,200 |
| 2026-08-06 | 145.50 | 145.74 | 144.89 | 144.89 | -0.30% | 823,900 |
| 2026-08-05 | 145.33 | 145.50 | 145.20 | 145.32 | +0.07% | 665,400 |
| 2026-08-04 | 145.75 | 145.75 | 145.22 | 145.22 | -0.07% | 661,500 |
| 2026-08-03 | 145.21 | 145.98 | 145.10 | 145.32 | +0.08% | 505,200 |
| 2026-07-31 | 145.35 | 145.49 | 144.94 | 145.20 | -0.02% | 599,500 |
| 2026-07-30 | 145.35 | 145.42 | 144.99 | 145.23 | +0.25% | 470,200 |
| 2026-07-29 | 145.25 | 145.54 | 144.75 | 144.87 | -0.28% | 990,400 |
| 2026-07-28 | 145.25 | 145.34 | 145.14 | 145.28 | -0.02% | 632,700 |
| 2026-07-27 | 145.46 | 145.46 | 145.05 | 145.31 | +0.21% | 600,100 |
| 2026-07-24 | 145.17 | 145.33 | 144.93 | 145.00 | -0.08% | 570,600 |
| 2026-07-23 | 144.66 | 145.11 | 144.47 | 145.11 | -0.01% | 568,600 |
| 2026-07-22 | 144.70 | 145.15 | 144.38 | 145.13 | +0.33% | 1,086,400 |
| 2026-07-21 | 145.00 | 145.06 | 144.60 | 144.65 | -0.06% | 591,849 |
| 2026-07-20 | 145.40 | 145.40 | 144.71 | 144.74 | -0.19% | 549,394 |
| 2026-07-17 | 144.90 | 145.15 | 144.74 | 145.01 | +0.01% | 2,181,700 |
| 2026-07-16 | 144.95 | 145.10 | 144.86 | 145.00 | +0.10% | 637,400 |
| 2026-07-15 | 145.05 | 145.22 | 144.77 | 144.85 | -0.16% | 1,147,700 |
| 2026-07-14 | 145.49 | 145.76 | 145.02 | 145.08 | +0.11% | 881,995 |
| 2026-07-13 | 145.05 | 145.49 | 144.78 | 144.92 | -0.06% | 748,402 |
| 2026-07-10 | 145.03 | 145.47 | 144.88 | 145.00 | +0.02% | 380,776 |
| 2026-07-09 | 145.50 | 145.65 | 144.87 | 144.97 | -0.28% | 404,394 |
| 2026-07-08 | 144.61 | 145.38 | 144.61 | 145.38 | +0.44% | 685,334 |
| 2026-07-07 | 144.81 | 145.25 | 144.56 | 144.75 | -0.43% | 545,149 |
| 2026-07-06 | 145.20 | 145.68 | 144.65 | 145.38 | +0.28% | 500,364 |
| 2026-07-02 | 145.01 | 145.23 | 144.50 | 144.97 | +0.21% | 1,343,721 |
| 2026-07-01 | 144.88 | 146.00 | 144.66 | 144.66 | -0.43% | 824,032 |
| 2026-06-30 | 144.99 | 145.29 | 144.76 | 145.29 | +0.46% | 522,704 |
| 2026-06-29 | 144.50 | 144.80 | 144.21 | 144.62 | +0.08% | 1,270,492 |
| 2026-06-26 | 144.60 | 145.28 | 144.43 | 144.50 | -0.32% | 2,211,805 |
| 2026-06-25 | 144.30 | 145.12 | 144.00 | 144.96 | +0.43% | 1,955,423 |
| 2026-06-24 | 144.92 | 145.00 | 144.27 | 144.34 | -0.40% | 1,703,160 |
| 2026-06-23 | 144.28 | 145.27 | 144.15 | 144.92 | +0.01% | 2,531,786 |
| 2026-06-22 | 145.00 | 146.92 | 143.96 | 144.90 | +6.67% | 4,455,343 |
| 2026-06-18 | 135.63 | 137.76 | 134.09 | 135.84 | +2.04% | 686,817 |
| 2026-06-17 | 133.05 | 136.00 | 132.62 | 133.13 | +0.35% | 403,660 |
| 2026-06-16 | 129.74 | 133.38 | 127.01 | 132.66 | +3.29% | 279,913 |
| 2026-06-15 | 131.16 | 133.52 | 128.35 | 128.44 | -0.83% | 263,307 |
| 2026-06-12 | 128.25 | 130.79 | 127.95 | 129.51 | +2.02% | 262,453 |
| 2026-06-11 | 124.78 | 126.95 | 122.41 | 126.95 | +3.34% | 273,645 |
| 2026-06-10 | 128.95 | 129.04 | 122.84 | 122.85 | -3.53% | 293,141 |
| 2026-06-09 | 125.66 | 127.57 | 123.94 | 127.34 | +3.08% | 350,317 |
| 2026-06-08 | 123.29 | 125.64 | 121.16 | 123.54 | +0.86% | 300,878 |
| 2026-06-05 | 123.00 | 123.95 | 121.39 | 122.49 | -1.25% | 241,294 |
| 2026-06-04 | 123.14 | 124.92 | 122.67 | 124.04 | +0.19% | 262,094 |
| 2026-06-03 | 121.94 | 124.38 | 121.60 | 123.80 | +0.77% | 328,382 |
| 2026-06-02 | 124.83 | 127.81 | 122.81 | 122.85 | -1.44% | 226,208 |
| 2026-06-01 | 125.44 | 125.84 | 121.17 | 124.64 | -1.66% | 248,575 |
| 2026-05-29 | 128.00 | 128.71 | 126.32 | 126.75 | -0.31% | 215,184 |
| 2026-05-28 | 128.85 | 128.85 | 120.76 | 127.14 | +0.32% | 247,376 |
| 2026-05-27 | 126.44 | 127.95 | 125.22 | 126.74 | +0.92% | 172,520 |
| 2026-05-26 | 123.67 | 126.17 | 121.72 | 125.59 | +4.01% | 290,385 |
| 2026-05-22 | 120.14 | 120.99 | 117.17 | 120.75 | +1.34% | 334,069 |
| 2026-05-21 | 118.66 | 119.23 | 116.44 | 119.15 | -0.91% | 250,749 |
| 2026-05-20 | 118.03 | 120.35 | 115.96 | 120.24 | +2.56% | 227,460 |
| 2026-05-19 | 120.96 | 120.96 | 115.59 | 117.24 | -4.00% | 264,272 |
| 2026-05-18 | 124.70 | 124.70 | 121.05 | 122.12 | -1.63% | 197,700 |
| 2026-05-15 | 128.13 | 128.13 | 123.49 | 124.14 | -4.44% | 233,456 |
| 2026-05-14 | 130.53 | 132.09 | 128.24 | 129.91 | +0.81% | 215,187 |
| 2026-05-13 | 127.50 | 129.04 | 125.99 | 128.86 | +1.03% | 208,857 |
| 2026-05-12 | 128.97 | 129.35 | 124.92 | 127.55 | -1.58% | 301,805 |
| 2026-05-11 | 129.20 | 132.27 | 128.02 | 129.60 | -0.26% | 401,626 |
| 2026-05-08 | 128.78 | 130.03 | 127.20 | 129.94 | +1.48% | 249,591 |
| 2026-05-07 | 131.58 | 131.58 | 126.71 | 128.04 | -2.55% | 279,152 |
| 2026-05-06 | 133.47 | 135.58 | 129.52 | 131.39 | +0.11% | 351,893 |
| 2026-05-05 | 124.60 | 131.36 | 123.25 | 131.25 | +6.54% | 304,474 |
| 2026-05-04 | 124.50 | 128.71 | 122.83 | 123.19 | -1.26% | 511,757 |
| 2026-05-01 | 119.56 | 126.58 | 118.11 | 124.76 | -1.35% | 560,895 |
| 2026-04-30 | 117.17 | 128.95 | 117.17 | 126.47 | +8.60% | 515,649 |
| 2026-04-29 | 118.01 | 118.64 | 116.16 | 116.45 | -1.23% | 210,904 |
| 2026-04-28 | 120.24 | 120.25 | 116.62 | 117.90 | -2.11% | 244,570 |
| 2026-04-27 | 119.23 | 120.64 | 117.40 | 120.44 | +0.84% | 316,841 |
| 2026-04-24 | 120.00 | 121.05 | 118.38 | 119.44 | -0.62% | 220,339 |
| 2026-04-23 | 117.97 | 121.97 | 117.97 | 120.19 | +2.00% | 202,335 |
| 2026-04-22 | 115.55 | 118.53 | 115.55 | 117.83 | +2.97% | 234,994 |
| 2026-04-21 | 114.50 | 115.65 | 112.76 | 114.43 | -0.01% | 281,633 |
| 2026-04-20 | 114.01 | 114.92 | 113.78 | 114.44 | -0.03% | 144,731 |
| 2026-04-17 | 113.18 | 116.37 | 112.80 | 114.48 | +3.33% | 480,418 |
| 2026-04-16 | 110.79 | 112.57 | 109.83 | 110.79 | -0.42% | 265,798 |
| 2026-04-15 | 114.46 | 115.00 | 110.99 | 111.26 | -2.61% | 208,964 |
| 2026-04-14 | 114.53 | 114.53 | 111.61 | 114.24 | -0.20% | 184,720 |
| 2026-04-13 | 112.43 | 114.54 | 111.53 | 114.47 | +2.57% | 240,477 |
| 2026-04-10 | 112.14 | 112.42 | 111.01 | 111.60 | -0.37% | 207,879 |
| 2026-04-09 | 109.22 | 113.15 | 109.22 | 112.01 | +1.73% | 180,372 |
| 2026-04-08 | 110.89 | 113.30 | 109.77 | 110.10 | +3.66% | 392,652 |
| 2026-04-07 | 105.68 | 107.62 | 105.03 | 106.21 | -0.07% | 236,047 |
| 2026-04-06 | 106.43 | 107.22 | 105.04 | 106.28 | -1.32% | 271,590 |
| 2026-04-02 | 105.60 | 109.01 | 104.38 | 107.70 | -0.30% | 308,383 |
| 2026-04-01 | 107.01 | 109.50 | 106.14 | 108.02 | +1.77% | 316,477 |
| 2026-03-31 | 104.07 | 107.00 | 102.42 | 106.14 | +3.97% | 259,357 |
| 2026-03-30 | 103.64 | 103.90 | 99.99 | 102.09 | -0.74% | 344,711 |
| 2026-03-27 | 105.32 | 106.86 | 102.53 | 102.85 | -2.22% | 305,959 |
| 2026-03-26 | 105.18 | 106.09 | 103.86 | 105.19 | -1.43% | 318,594 |
| 2026-03-25 | 107.67 | 108.53 | 105.28 | 106.72 | +0.69% | 215,972 |
| 2026-03-24 | 102.91 | 107.48 | 102.91 | 105.99 | +1.66% | 335,791 |
| 2026-03-23 | 104.31 | 106.89 | 103.25 | 104.26 | +3.56% | 229,744 |
| 2026-03-20 | 102.52 | 102.52 | 99.86 | 100.68 | -1.46% | 656,202 |
| 2026-03-19 | 102.29 | 103.50 | 101.22 | 102.17 | -1.62% | 239,495 |
| 2026-03-18 | 104.57 | 105.78 | 103.68 | 103.85 | -1.32% | 362,542 |
| 2026-03-17 | 107.04 | 107.32 | 104.99 | 105.24 | -0.60% | 298,124 |
| 2026-03-16 | 107.31 | 109.03 | 105.31 | 105.88 | +0.19% | 270,988 |
| 2026-03-13 | 107.76 | 108.76 | 104.56 | 105.68 | -1.35% | 266,213 |
| 2026-03-12 | 108.22 | 109.84 | 106.12 | 107.13 | -2.89% | 467,253 |
| 2026-03-11 | 107.91 | 111.56 | 107.46 | 110.32 | +1.92% | 404,688 |
| 2026-03-10 | 109.00 | 112.24 | 108.08 | 108.24 | -1.54% | 420,807 |
| 2026-03-09 | 107.10 | 110.55 | 104.56 | 109.93 | +0.40% | 654,309 |
| 2026-03-06 | 107.99 | 109.90 | 107.08 | 109.49 | -1.61% | 467,812 |
| 2026-03-05 | 111.50 | 112.20 | 108.98 | 111.28 | -1.14% | 527,100 |
| 2026-03-04 | 111.03 | 112.94 | 109.33 | 112.56 | +2.04% | 360,519 |
| 2026-03-03 | 104.96 | 110.83 | 101.61 | 110.31 | +1.56% | 452,214 |
| 2026-03-02 | 106.46 | 112.03 | 103.88 | 108.62 | +1.06% | 680,228 |
| 2026-02-27 | 118.90 | 121.52 | 105.38 | 107.48 | -15.70% | 1,002,146 |
| 2026-02-26 | 127.00 | 127.76 | 123.83 | 127.50 | +0.66% | 322,925 |
| 2026-02-25 | 125.89 | 130.15 | 124.80 | 126.67 | +1.40% | 416,925 |
| 2026-02-24 | 122.74 | 125.44 | 121.45 | 124.92 | +2.00% | 263,825 |
| 2026-02-23 | 125.89 | 126.98 | 121.52 | 122.47 | -3.05% | 275,168 |
| 2026-02-20 | 124.60 | 127.47 | 124.60 | 126.32 | +1.43% | 230,213 |
| 2026-02-19 | 121.96 | 124.63 | 121.52 | 124.54 | +1.19% | 225,639 |
| 2026-02-18 | 125.00 | 126.73 | 122.35 | 123.08 | -1.65% | 226,753 |
| 2026-02-17 | 126.77 | 127.25 | 124.53 | 125.14 | -1.83% | 166,967 |
| 2026-02-13 | 127.26 | 129.47 | 126.50 | 127.47 | +0.59% | 219,572 |
| 2026-02-12 | 129.41 | 130.74 | 126.08 | 126.72 | -0.88% | 152,154 |
| 2026-02-11 | 129.48 | 131.00 | 127.21 | 127.84 | -0.26% | 147,047 |
| 2026-02-10 | 127.21 | 128.72 | 125.38 | 128.17 | +1.27% | 231,614 |
| 2026-02-09 | 124.00 | 127.40 | 124.00 | 126.56 | +1.46% | 255,415 |
| 2026-02-06 | 121.99 | 125.20 | 121.99 | 124.74 | +3.24% | 312,866 |
| 2026-02-05 | 118.64 | 121.16 | 118.64 | 120.83 | +1.55% | 275,455 |
| 2026-02-04 | 119.23 | 119.97 | 116.89 | 118.99 | +0.95% | 144,214 |
| 2026-02-03 | 116.94 | 118.90 | 116.28 | 117.87 | +1.28% | 133,322 |
| 2026-02-02 | 114.19 | 116.97 | 113.54 | 116.38 | +1.67% | 163,401 |
| 2026-01-30 | 113.01 | 114.86 | 112.64 | 114.47 | -0.15% | 311,952 |
| 2026-01-29 | 113.59 | 115.19 | 112.83 | 114.64 | +1.41% | 185,136 |
| 2026-01-28 | 114.95 | 115.38 | 112.78 | 113.05 | -1.20% | 183,842 |
| 2026-01-27 | 113.87 | 114.97 | 113.50 | 114.42 | +0.58% | 109,023 |
| 2026-01-26 | 113.79 | 114.84 | 112.96 | 113.76 | +0.23% | 206,342 |
| 2026-01-23 | 115.59 | 116.27 | 112.91 | 113.50 | -2.72% | 214,971 |
| 2026-01-22 | 118.13 | 118.83 | 116.05 | 116.67 | -0.55% | 194,223 |
| 2026-01-21 | 113.87 | 117.41 | 113.87 | 117.31 | +3.89% | 208,636 |
| 2026-01-20 | 113.48 | 114.23 | 111.96 | 112.92 | -2.03% | 135,371 |
| 2026-01-16 | 114.99 | 116.03 | 114.08 | 115.26 | -0.44% | 291,552 |
| 2026-01-15 | 113.00 | 116.33 | 113.00 | 115.77 | +3.09% | 351,309 |
| 2026-01-14 | 112.50 | 116.09 | 110.49 | 112.30 | +1.02% | 294,050 |
| 2026-01-13 | 111.31 | 111.37 | 109.21 | 111.17 | +0.34% | 205,420 |
| 2026-01-12 | 110.78 | 111.34 | 110.41 | 110.79 | -0.57% | 160,994 |
| 2026-01-09 | 109.16 | 111.52 | 109.16 | 111.42 | +2.79% | 209,647 |
| 2026-01-08 | 107.10 | 108.86 | 106.83 | 108.40 | +0.86% | 179,504 |
| 2026-01-07 | 108.22 | 108.60 | 105.99 | 107.48 | -0.92% | 232,084 |
| 2026-01-06 | 107.99 | 108.83 | 105.99 | 108.48 | -0.35% | 231,087 |
| 2026-01-05 | 106.33 | 110.55 | 106.33 | 108.86 | +1.94% | 203,513 |
| 2026-01-02 | 106.87 | 107.94 | 105.77 | 106.79 | +0.44% | 216,870 |
| 2025-12-31 | 107.45 | 108.06 | 105.92 | 106.32 | -1.60% | 147,867 |
| 2025-12-30 | 109.16 | 109.95 | 108.05 | 108.05 | -1.14% | 120,804 |
| 2025-12-29 | 110.39 | 110.39 | 108.81 | 109.30 | -0.89% | 171,614 |
| 2025-12-26 | 110.68 | 110.81 | 109.71 | 110.28 | -0.54% | 74,504 |
| 2025-12-24 | 111.57 | 111.63 | 110.19 | 110.88 | -0.26% | 98,744 |
| 2025-12-23 | 111.48 | 111.72 | 110.56 | 111.17 | -0.94% | 119,974 |
| 2025-12-22 | 111.62 | 112.91 | 110.70 | 112.22 | +0.90% | 191,709 |
| 2025-12-19 | 109.17 | 111.74 | 109.17 | 111.22 | +1.40% | 570,532 |
| 2025-12-18 | 109.40 | 109.93 | 108.47 | 109.68 | +1.37% | 255,581 |
| 2025-12-17 | 109.58 | 111.07 | 107.19 | 108.20 | -1.48% | 200,259 |
| 2025-12-16 | 110.18 | 110.89 | 107.86 | 109.82 | +0.04% | 272,602 |
| 2025-12-15 | 111.10 | 111.10 | 109.28 | 109.78 | -0.96% | 242,177 |
| 2025-12-12 | 113.24 | 113.25 | 109.93 | 110.84 | -1.89% | 187,297 |
| 2025-12-11 | 111.00 | 113.11 | 110.25 | 112.98 | +1.93% | 228,358 |
| 2025-12-10 | 108.74 | 111.82 | 108.57 | 110.84 | +2.38% | 287,975 |
| 2025-12-09 | 106.72 | 108.84 | 106.53 | 108.26 | +1.13% | 234,521 |
| 2025-12-08 | 108.19 | 109.42 | 106.96 | 107.05 | -0.22% | 200,981 |
| 2025-12-05 | 107.38 | 108.14 | 106.47 | 107.29 | +0.12% | 228,228 |
| 2025-12-04 | 106.24 | 107.85 | 105.45 | 107.16 | +0.12% | 184,576 |
| 2025-12-03 | 106.21 | 108.09 | 103.57 | 107.03 | +0.89% | 264,402 |
| 2025-12-02 | 106.35 | 106.66 | 105.13 | 106.09 | +0.29% | 213,774 |
| 2025-12-01 | 105.20 | 106.66 | 103.57 | 105.78 | -0.71% | 197,645 |
| 2025-11-28 | 106.39 | 106.90 | 105.81 | 106.54 | +0.11% | 104,281 |
| 2025-11-26 | 105.26 | 108.50 | 105.26 | 106.42 | +0.23% | 385,259 |
| 2025-11-25 | 104.00 | 107.13 | 104.00 | 106.18 | +1.47% | 236,033 |
| 2025-11-24 | 102.17 | 104.96 | 101.14 | 104.64 | +2.13% | 246,884 |
| 2025-11-21 | 100.02 | 102.97 | 99.33 | 102.46 | +3.07% | 220,782 |
| 2025-11-20 | 101.73 | 103.44 | 99.06 | 99.41 | -0.37% | 251,862 |
| 2025-11-19 | 99.11 | 101.06 | 98.11 | 99.78 | +1.33% | 253,006 |
| 2025-11-18 | 97.87 | 99.42 | 96.40 | 98.47 | +0.63% | 192,976 |
| 2025-11-17 | 100.32 | 101.93 | 96.44 | 97.85 | -2.62% | 277,196 |
| 2025-11-14 | 99.87 | 100.92 | 98.30 | 100.48 | -1.11% | 256,400 |
| 2025-11-13 | 99.45 | 102.47 | 99.45 | 101.61 | +1.24% | 349,325 |
| 2025-11-12 | 98.91 | 101.06 | 98.91 | 100.37 | +1.36% | 374,439 |
| 2025-11-11 | 99.60 | 100.93 | 98.88 | 99.02 | -1.03% | 127,130 |
| 2025-11-10 | 100.18 | 101.36 | 99.00 | 100.05 | +0.98% | 137,986 |
| 2025-11-07 | 98.57 | 99.48 | 96.99 | 99.08 | +0.39% | 203,061 |
| 2025-11-06 | 100.47 | 101.95 | 98.53 | 98.70 | -1.84% | 207,260 |
| 2025-11-05 | 100.16 | 102.32 | 100.00 | 100.55 | +0.26% | 182,794 |
| 2025-11-04 | 101.43 | 101.43 | 99.71 | 100.29 | -1.46% | 197,467 |
| 2025-11-03 | 102.29 | 103.25 | 99.53 | 101.78 | -0.22% | 400,243 |
| 2025-10-31 | 95.48 | 102.70 | 92.86 | 102.00 | +10.57% | 507,929 |
| 2025-10-30 | 91.98 | 93.17 | 91.40 | 92.25 | -1.00% | 239,414 |
| 2025-10-29 | 93.18 | 94.98 | 92.29 | 93.18 | -0.47% | 206,186 |
| 2025-10-28 | 92.62 | 93.86 | 92.42 | 93.62 | +0.75% | 129,501 |
| 2025-10-27 | 94.35 | 94.35 | 92.54 | 92.92 | -1.00% | 136,189 |
| 2025-10-24 | 94.50 | 95.33 | 93.70 | 93.86 | +0.86% | 140,451 |
| 2025-10-23 | 93.13 | 93.45 | 92.12 | 93.06 | +0.81% | 138,176 |
| 2025-10-22 | 95.14 | 95.14 | 91.72 | 92.31 | -2.56% | 180,597 |
| 2025-10-21 | 93.37 | 95.04 | 92.38 | 94.74 | +1.15% | 190,001 |
| 2025-10-20 | 94.10 | 95.11 | 93.31 | 93.66 | +0.45% | 146,132 |
| 2025-10-17 | 92.25 | 93.39 | 90.90 | 93.24 | +0.89% | 387,925 |
| 2025-10-16 | 93.18 | 93.18 | 91.72 | 92.42 | -0.48% | 177,825 |
| 2025-10-15 | 92.22 | 93.40 | 91.98 | 92.87 | -0.15% | 207,981 |
| 2025-10-14 | 89.72 | 93.27 | 89.13 | 93.01 | +2.43% | 148,995 |
| 2025-10-13 | 90.32 | 91.13 | 89.75 | 90.80 | +1.85% | 129,902 |
| 2025-10-10 | 91.31 | 91.79 | 89.03 | 89.15 | -2.19% | 187,288 |
| 2025-10-09 | 92.71 | 93.22 | 90.44 | 91.15 | -1.83% | 135,858 |
| 2025-10-08 | 91.24 | 93.38 | 90.83 | 92.85 | +2.19% | 216,199 |
| 2025-10-07 | 91.69 | 92.33 | 90.21 | 90.86 | -0.55% | 336,685 |
| 2025-10-06 | 92.88 | 93.41 | 90.83 | 91.36 | -1.06% | 168,222 |
| 2025-10-03 | 92.64 | 93.72 | 92.02 | 92.34 | -0.16% | 229,679 |
| 2025-10-02 | 92.53 | 93.01 | 91.70 | 92.49 | -0.19% | 189,594 |
| 2025-10-01 | 93.32 | 93.71 | 92.04 | 92.67 | -1.11% | 165,922 |
| 2025-09-30 | 92.46 | 94.00 | 92.34 | 93.71 | +1.58% | 178,187 |
| 2025-09-29 | 92.86 | 93.23 | 91.27 | 92.25 | -0.40% | 204,585 |
| 2025-09-26 | 91.54 | 93.06 | 91.12 | 92.62 | +1.10% | 187,412 |
| 2025-09-25 | 93.25 | 93.49 | 91.06 | 91.61 | -2.46% | 194,043 |
| 2025-09-24 | 96.17 | 96.52 | 93.89 | 93.92 | -2.02% | 218,273 |
| 2025-09-23 | 96.13 | 97.23 | 95.31 | 95.86 | +0.22% | 220,001 |
| 2025-09-22 | 95.70 | 96.38 | 94.61 | 95.65 | -0.08% | 232,282 |
| 2025-09-19 | 97.25 | 97.25 | 95.36 | 95.73 | -1.24% | 580,302 |
| 2025-09-18 | 93.97 | 97.56 | 93.97 | 96.93 | +3.56% | 251,500 |
| 2025-09-17 | 94.39 | 97.21 | 93.34 | 93.60 | -0.52% | 196,740 |
| 2025-09-16 | 95.16 | 95.16 | 93.32 | 94.09 | -0.98% | 163,372 |
| 2025-09-15 | 95.25 | 95.95 | 94.43 | 95.02 | -0.20% | 132,947 |
| 2025-09-12 | 97.65 | 97.82 | 95.19 | 95.21 | -3.02% | 164,280 |
| 2025-09-11 | 96.46 | 98.21 | 96.31 | 98.17 | +1.99% | 235,942 |
| 2025-09-10 | 95.50 | 97.44 | 95.50 | 96.25 | +0.71% | 179,255 |
| 2025-09-09 | 96.27 | 97.79 | 94.90 | 95.57 | -1.49% | 195,581 |
| 2025-09-08 | 97.32 | 97.41 | 96.44 | 97.02 | -0.63% | 205,295 |
| 2025-09-05 | 98.71 | 99.16 | 96.72 | 97.64 | -0.62% | 183,899 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+10.07%）。最も弱い月：2月（-11.88%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Arcosa Inc（ACA）の直近終値は？
2026-09-02 時点で 145.45。Closelookデータレイクの日次価格記録より。
ACA の52週高値・安値は？
直近52週間で高値 146.92、安値 89.03（2026-09-02 時点）。
Arcosa Inc が歴史的に最も強い月と弱い月は？
歴史的に、ACA の最も強い月は 10月（平均 +10.07%）、最も弱い月は 2月（平均 -11.88%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。