アクセルマーク(3624)の株価時系列情報
アクセルマーク(3624)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 243 | 247 | 243 | 245 | 21,100 |
2024/04/23 | 243 | 244 | 239 | 243 | 15,100 |
2024/04/22 | 239 | 241 | 234 | 241 | 49,000 |
2024/04/19 | 245 | 246 | 230 | 239 | 142,000 |
2024/04/18 | 243 | 248 | 243 | 248 | 19,400 |
2024/04/17 | 248 | 248 | 240 | 245 | 63,900 |
2024/04/16 | 254 | 254 | 246 | 250 | 46,700 |
2024/04/15 | 258 | 258 | 252 | 254 | 41,500 |
2024/04/12 | 262 | 262 | 258 | 260 | 29,800 |
2024/04/11 | 264 | 264 | 258 | 263 | 20,700 |
2024/04/10 | 259 | 265 | 259 | 264 | 15,900 |
2024/04/09 | 258 | 259 | 255 | 258 | 26,800 |
2024/04/08 | 265 | 265 | 254 | 258 | 59,100 |
2024/04/05 | 255 | 258 | 252 | 254 | 39,900 |
2024/04/04 | 254 | 257 | 250 | 256 | 60,400 |
2024/04/03 | 256 | 259 | 250 | 253 | 57,100 |
2024/04/02 | 265 | 268 | 256 | 260 | 123,300 |
2024/04/01 | 270 | 270 | 265 | 266 | 62,700 |
2024/03/29 | 271 | 271 | 267 | 269 | 15,900 |
2024/03/28 | 273 | 273 | 266 | 268 | 48,900 |
2024/03/27 | 279 | 280 | 267 | 269 | 93,500 |
2024/03/26 | 274 | 275 | 269 | 272 | 45,600 |
2024/03/25 | 269 | 279 | 267 | 274 | 109,900 |
2024/03/22 | 271 | 271 | 266 | 267 | 38,800 |
2024/03/21 | 274 | 274 | 268 | 268 | 65,900 |
2024/03/19 | 268 | 271 | 264 | 269 | 53,700 |
2024/03/18 | 270 | 275 | 266 | 269 | 131,400 |
2024/03/15 | 279 | 280 | 268 | 268 | 124,100 |
2024/03/14 | 283 | 284 | 275 | 277 | 89,400 |
2024/03/13 | 288 | 288 | 281 | 282 | 69,300 |
2024/03/12 | 280 | 289 | 278 | 285 | 45,100 |
2024/03/11 | 283 | 289 | 280 | 280 | 101,900 |
2024/03/08 | 293 | 297 | 285 | 287 | 130,500 |
2024/03/07 | 302 | 304 | 291 | 296 | 168,400 |
2024/03/06 | 290 | 304 | 286 | 302 | 247,800 |
2024/03/05 | 287 | 291 | 282 | 290 | 62,300 |
2024/03/04 | 281 | 293 | 280 | 288 | 171,000 |
2024/03/01 | 291 | 291 | 279 | 280 | 118,900 |
2024/02/29 | 292 | 293 | 284 | 288 | 188,200 |
2024/02/28 | 284 | 297 | 283 | 291 | 365,600 |
2024/02/27 | 281 | 282 | 276 | 277 | 62,200 |
2024/02/26 | 274 | 284 | 271 | 282 | 171,900 |
2024/02/22 | 271 | 276 | 267 | 271 | 77,800 |
2024/02/21 | 281 | 282 | 269 | 269 | 108,500 |
2024/02/20 | 287 | 290 | 280 | 280 | 104,400 |
2024/02/19 | 279 | 289 | 279 | 286 | 179,700 |
2024/02/16 | 275 | 281 | 271 | 279 | 148,600 |
2024/02/15 | 281 | 283 | 270 | 274 | 190,400 |
2024/02/14 | 265 | 283 | 264 | 281 | 435,000 |
2024/02/13 | 256 | 270 | 252 | 267 | 289,400 |
2024/02/09 | 251 | 256 | 245 | 256 | 320,900 |
2024/02/08 | 251 | 255 | 245 | 254 | 321,700 |
2024/02/07 | 258 | 258 | 247 | 252 | 263,800 |
2024/02/06 | 257 | 260 | 253 | 256 | 107,800 |
2024/02/05 | 252 | 258 | 250 | 254 | 176,400 |
2024/02/02 | 253 | 258 | 251 | 251 | 236,500 |
2024/02/01 | 263 | 266 | 252 | 253 | 686,400 |
2024/01/31 | 264 | 266 | 252 | 255 | 342,800 |
2024/01/30 | 260 | 265 | 256 | 260 | 355,200 |
2024/01/29 | 270 | 273 | 260 | 261 | 1,104,900 |
2024/01/26 | 261 | 313 | 258 | 266 | 9,101,600 |
2024/01/25 | 278 | 303 | 263 | 264 | 2,859,700 |
2024/01/24 | 280 | 326 | 260 | 282 | 12,437,700 |
2024/01/23 | 253 | 253 | 246 | 250 | 34,600 |
2024/01/22 | 251 | 255 | 251 | 251 | 55,300 |
2024/01/19 | 248 | 251 | 245 | 249 | 114,300 |
2024/01/18 | 247 | 248 | 244 | 246 | 45,800 |
2024/01/17 | 244 | 256 | 244 | 249 | 173,600 |
2024/01/16 | 246 | 250 | 244 | 244 | 72,000 |
2024/01/15 | 253 | 253 | 246 | 247 | 59,400 |
2024/01/12 | 252 | 256 | 250 | 252 | 53,300 |
2024/01/11 | 260 | 260 | 250 | 253 | 165,900 |
2024/01/10 | 261 | 261 | 254 | 260 | 91,600 |
2024/01/09 | 260 | 262 | 256 | 260 | 119,100 |
2024/01/05 | 260 | 268 | 254 | 263 | 567,300 |
2024/01/04 | 247 | 256 | 244 | 247 | 250,700 |
2023/12/29 | 234 | 251 | 232 | 248 | 182,500 |
2023/12/28 | 232 | 235 | 228 | 234 | 71,100 |
2023/12/27 | 223 | 231 | 222 | 227 | 80,100 |
2023/12/26 | 222 | 228 | 222 | 222 | 92,400 |
2023/12/25 | 221 | 224 | 219 | 223 | 98,900 |
2023/12/22 | 227 | 228 | 220 | 223 | 106,100 |
2023/12/21 | 229 | 230 | 226 | 228 | 53,000 |
2023/12/20 | 236 | 236 | 228 | 229 | 132,400 |
2023/12/19 | 229 | 234 | 227 | 229 | 276,500 |
2023/12/18 | 241 | 297 | 229 | 229 | 4,956,800 |
2023/12/15 | 230 | 236 | 230 | 235 | 24,300 |
2023/12/14 | 231 | 238 | 231 | 234 | 36,500 |
2023/12/13 | 235 | 237 | 230 | 232 | 27,900 |
2023/12/12 | 242 | 243 | 232 | 235 | 76,000 |
2023/12/11 | 244 | 245 | 241 | 242 | 12,600 |
2023/12/08 | 241 | 245 | 240 | 244 | 53,800 |
2023/12/07 | 244 | 248 | 243 | 243 | 24,300 |
2023/12/06 | 236 | 250 | 236 | 246 | 135,000 |
2023/12/05 | 242 | 248 | 240 | 241 | 52,400 |
2023/12/04 | 241 | 247 | 237 | 245 | 69,900 |
2023/12/01 | 251 | 251 | 241 | 241 | 34,200 |
2023/11/30 | 239 | 262 | 239 | 251 | 187,900 |
2023/11/29 | 249 | 249 | 239 | 241 | 93,200 |
2023/11/28 | 251 | 251 | 234 | 250 | 129,700 |
2023/11/27 | 257 | 257 | 250 | 252 | 45,200 |
2023/11/24 | 262 | 262 | 252 | 253 | 31,200 |
2023/11/22 | 259 | 262 | 257 | 258 | 14,800 |
2023/11/21 | 260 | 264 | 257 | 259 | 32,400 |
2023/11/20 | 249 | 258 | 249 | 256 | 42,400 |
2023/11/17 | 252 | 254 | 244 | 251 | 70,200 |
2023/11/16 | 256 | 261 | 251 | 253 | 69,100 |
2023/11/15 | 260 | 263 | 250 | 256 | 102,300 |
2023/11/14 | 255 | 267 | 247 | 254 | 257,800 |
2023/11/13 | 238 | 255 | 237 | 255 | 296,900 |
2023/11/10 | 226 | 255 | 225 | 238 | 675,200 |
2023/11/09 | 230 | 232 | 218 | 224 | 121,100 |
2023/11/08 | 229 | 231 | 226 | 228 | 22,100 |
2023/11/07 | 227 | 230 | 226 | 229 | 38,300 |
2023/11/06 | 240 | 246 | 228 | 230 | 493,000 |
2023/11/02 | 222 | 226 | 220 | 224 | 22,800 |
2023/11/01 | 222 | 222 | 213 | 222 | 54,200 |
2023/10/31 | 226 | 226 | 216 | 220 | 115,600 |
2023/10/30 | 230 | 230 | 226 | 226 | 17,200 |
2023/10/27 | 228 | 230 | 228 | 230 | 18,500 |
2023/10/26 | 232 | 232 | 227 | 229 | 16,500 |
2023/10/25 | 232 | 235 | 231 | 233 | 9,600 |
2023/10/24 | 233 | 235 | 228 | 234 | 63,700 |
2023/10/23 | 239 | 239 | 231 | 234 | 80,300 |
2023/10/20 | 234 | 238 | 233 | 238 | 22,400 |
2023/10/19 | 232 | 237 | 232 | 235 | 36,500 |
2023/10/18 | 237 | 237 | 233 | 237 | 36,200 |
2023/10/17 | 238 | 238 | 235 | 237 | 17,100 |
2023/10/16 | 235 | 238 | 228 | 237 | 107,800 |
2023/10/13 | 234 | 237 | 234 | 237 | 24,200 |
2023/10/12 | 237 | 237 | 233 | 236 | 45,900 |
2023/10/11 | 241 | 241 | 236 | 238 | 33,000 |
2023/10/10 | 237 | 241 | 237 | 241 | 18,100 |
2023/10/06 | 237 | 240 | 236 | 240 | 21,500 |
2023/10/05 | 243 | 243 | 237 | 240 | 65,000 |
2023/10/04 | 233 | 240 | 232 | 235 | 110,400 |
2023/10/03 | 249 | 249 | 240 | 241 | 113,700 |
2023/10/02 | 255 | 257 | 248 | 250 | 106,100 |
2023/09/29 | 257 | 259 | 254 | 257 | 48,000 |
2023/09/28 | 261 | 262 | 258 | 259 | 62,800 |
2023/09/27 | 260 | 267 | 260 | 267 | 70,800 |
2023/09/26 | 264 | 264 | 258 | 259 | 30,200 |
2023/09/25 | 261 | 263 | 258 | 261 | 47,200 |
2023/09/22 | 247 | 262 | 247 | 262 | 80,900 |
2023/09/21 | 253 | 255 | 247 | 250 | 32,900 |
2023/09/20 | 250 | 256 | 250 | 253 | 36,700 |
2023/09/19 | 252 | 253 | 249 | 250 | 40,500 |
2023/09/15 | 256 | 256 | 249 | 252 | 89,400 |
2023/09/14 | 255 | 259 | 254 | 258 | 32,200 |
2023/09/13 | 254 | 257 | 254 | 255 | 23,600 |
2023/09/12 | 256 | 259 | 252 | 257 | 45,300 |
2023/09/11 | 258 | 259 | 254 | 255 | 51,300 |
2023/09/08 | 262 | 263 | 253 | 259 | 93,300 |
2023/09/07 | 268 | 271 | 264 | 265 | 97,600 |
2023/09/06 | 268 | 271 | 263 | 271 | 97,100 |
2023/09/05 | 261 | 268 | 260 | 265 | 97,100 |
2023/09/04 | 257 | 262 | 256 | 262 | 85,200 |
2023/09/01 | 255 | 257 | 252 | 256 | 56,500 |
2023/08/31 | 256 | 264 | 254 | 256 | 151,900 |
2023/08/30 | 255 | 258 | 250 | 256 | 131,000 |
2023/08/29 | 257 | 259 | 249 | 258 | 224,100 |
2023/08/28 | 255 | 265 | 249 | 263 | 581,500 |
2023/08/25 | 298 | 299 | 254 | 255 | 4,439,700 |
2023/08/24 | 240 | 245 | 240 | 242 | 28,100 |
2023/08/23 | 235 | 240 | 235 | 240 | 30,800 |
2023/08/22 | 239 | 239 | 234 | 235 | 9,600 |
2023/08/21 | 238 | 239 | 234 | 236 | 21,400 |
2023/08/18 | 234 | 235 | 230 | 235 | 50,700 |
2023/08/17 | 245 | 246 | 231 | 235 | 160,500 |
2023/08/16 | 250 | 250 | 245 | 246 | 66,000 |
2023/08/15 | 259 | 259 | 247 | 250 | 133,200 |
2023/08/14 | 255 | 259 | 255 | 259 | 40,600 |
2023/08/10 | 256 | 257 | 253 | 257 | 38,700 |
2023/08/09 | 257 | 260 | 256 | 258 | 25,300 |
2023/08/08 | 257 | 259 | 257 | 258 | 8,300 |
2023/08/07 | 257 | 259 | 255 | 257 | 11,500 |
2023/08/04 | 256 | 259 | 256 | 257 | 15,600 |
2023/08/03 | 257 | 262 | 255 | 255 | 30,600 |
2023/08/02 | 260 | 261 | 257 | 258 | 21,800 |
2023/08/01 | 261 | 262 | 259 | 261 | 13,000 |
2023/07/31 | 264 | 264 | 260 | 262 | 16,000 |
2023/07/28 | 261 | 263 | 255 | 263 | 47,000 |
2023/07/27 | 263 | 265 | 261 | 261 | 12,100 |
2023/07/26 | 261 | 264 | 260 | 263 | 11,700 |
2023/07/25 | 264 | 264 | 260 | 260 | 31,100 |
2023/07/24 | 267 | 267 | 260 | 263 | 56,000 |
2023/07/21 | 267 | 268 | 264 | 266 | 34,000 |
2023/07/20 | 266 | 270 | 264 | 270 | 42,800 |
2023/07/19 | 263 | 266 | 262 | 266 | 18,400 |
2023/07/18 | 262 | 266 | 261 | 263 | 38,600 |
2023/07/14 | 266 | 269 | 262 | 263 | 41,000 |
2023/07/13 | 264 | 266 | 262 | 266 | 16,800 |
2023/07/12 | 265 | 265 | 262 | 264 | 25,900 |
2023/07/11 | 260 | 265 | 260 | 265 | 25,800 |
2023/07/10 | 260 | 265 | 259 | 261 | 26,100 |
2023/07/07 | 260 | 263 | 259 | 263 | 24,300 |
2023/07/06 | 262 | 263 | 258 | 260 | 101,600 |
2023/07/05 | 266 | 267 | 263 | 264 | 30,000 |
2023/07/04 | 266 | 269 | 263 | 267 | 47,700 |
2023/07/03 | 266 | 269 | 265 | 269 | 27,800 |