日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アクセル(6730)の株価時系列情報

アクセル(6730)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
2024/04/19 1,730 1,742 1,656 1,675 110,200
2024/04/18 1,693 1,747 1,681 1,730 61,600
2024/04/17 1,686 1,718 1,641 1,698 110,000
2024/04/16 1,709 1,715 1,673 1,680 103,600
2024/04/15 1,720 1,742 1,713 1,720 75,600
2024/04/12 1,779 1,791 1,741 1,741 72,200
2024/04/11 1,775 1,791 1,769 1,779 62,200
2024/04/10 1,782 1,835 1,771 1,810 86,000
2024/04/09 1,796 1,796 1,753 1,769 112,700
2024/04/08 1,747 1,787 1,719 1,780 139,400
2024/04/05 1,733 1,760 1,708 1,742 140,800
2024/04/04 1,790 1,794 1,756 1,770 164,800
2024/04/03 1,806 1,817 1,771 1,780 196,300
2024/04/02 1,938 1,938 1,845 1,846 212,700
2024/04/01 1,970 1,984 1,925 1,935 113,400
2024/03/29 1,928 1,962 1,923 1,949 88,600
2024/03/28 1,940 1,964 1,918 1,928 185,200
2024/03/27 2,018 2,023 1,984 1,989 198,700
2024/03/26 2,025 2,038 1,995 2,014 164,400
2024/03/25 2,095 2,095 2,024 2,025 367,500
2024/03/22 2,144 2,144 2,091 2,132 158,700
2024/03/21 2,181 2,200 2,123 2,145 168,700
2024/03/19 2,156 2,180 2,119 2,160 102,800
2024/03/18 2,150 2,174 2,135 2,156 97,700
2024/03/15 2,158 2,184 2,135 2,140 95,300
2024/03/14 2,170 2,253 2,157 2,177 138,100
2024/03/13 2,251 2,274 2,182 2,190 59,400
2024/03/12 2,194 2,232 2,173 2,225 81,800
2024/03/11 2,293 2,314 2,206 2,218 147,900
2024/03/08 2,285 2,408 2,285 2,343 204,800
2024/03/07 2,303 2,363 2,254 2,275 246,900
2024/03/06 2,085 2,303 2,085 2,303 311,500
2024/03/05 2,054 2,083 2,024 2,074 86,700
2024/03/04 2,036 2,102 2,018 2,067 162,200
2024/03/01 2,030 2,038 2,001 2,005 104,600
2024/02/29 2,054 2,057 2,009 2,017 128,300
2024/02/28 2,090 2,117 2,061 2,067 82,800
2024/02/27 2,140 2,142 2,075 2,089 121,600
2024/02/26 2,068 2,125 2,046 2,109 129,500
2024/02/22 2,029 2,049 1,971 2,044 124,600
2024/02/21 2,000 2,026 1,962 1,989 125,000
2024/02/20 1,972 1,986 1,940 1,968 79,800
2024/02/19 1,984 1,991 1,950 1,968 83,600
2024/02/16 1,980 2,006 1,961 1,971 87,200
2024/02/15 1,986 2,005 1,942 1,979 118,700
2024/02/14 2,014 2,025 1,980 1,990 106,600
2024/02/13 2,044 2,064 1,960 2,024 183,700
2024/02/09 2,142 2,145 2,015 2,035 421,600
2024/02/08 2,304 2,324 2,226 2,242 143,500
2024/02/07 2,279 2,289 2,241 2,278 84,100
2024/02/06 2,200 2,276 2,184 2,272 110,800
2024/02/05 2,189 2,219 2,138 2,199 125,300
2024/02/02 2,167 2,183 2,153 2,167 59,800
2024/02/01 2,182 2,191 2,162 2,173 55,400
2024/01/31 2,233 2,236 2,182 2,197 73,200
2024/01/30 2,290 2,290 2,229 2,233 159,400
2024/01/29 2,232 2,293 2,225 2,285 63,000
2024/01/26 2,250 2,307 2,226 2,226 76,600
2024/01/25 2,285 2,285 2,232 2,261 75,700
2024/01/24 2,293 2,305 2,254 2,285 85,600
2024/01/23 2,321 2,321 2,256 2,277 82,200
2024/01/22 2,320 2,341 2,286 2,320 109,000
2024/01/19 2,230 2,308 2,227 2,283 126,600
2024/01/18 2,177 2,226 2,176 2,205 49,600
2024/01/17 2,235 2,249 2,180 2,191 75,600
2024/01/16 2,213 2,255 2,196 2,244 66,900
2024/01/15 2,235 2,282 2,210 2,213 72,700
2024/01/12 2,261 2,288 2,239 2,245 89,100
2024/01/11 2,278 2,294 2,245 2,268 51,800
2024/01/10 2,289 2,324 2,261 2,266 83,200
2024/01/09 2,212 2,275 2,212 2,274 110,800
2024/01/05 2,213 2,213 2,174 2,179 58,100
2024/01/04 2,158 2,210 2,126 2,203 69,500
2023/12/29 2,142 2,161 2,119 2,158 55,200
2023/12/28 2,116 2,157 2,108 2,142 49,600
2023/12/27 2,110 2,138 2,090 2,129 62,900
2023/12/26 2,094 2,163 2,088 2,102 70,200
2023/12/25 2,115 2,119 2,086 2,097 50,700
2023/12/22 2,051 2,100 2,051 2,065 55,800
2023/12/21 2,095 2,106 2,041 2,041 84,000
2023/12/20 2,127 2,167 2,089 2,129 89,200
2023/12/19 2,109 2,140 2,083 2,127 57,000
2023/12/18 2,101 2,140 2,088 2,093 67,900
2023/12/15 2,100 2,130 2,087 2,101 67,400
2023/12/14 2,142 2,175 2,091 2,093 100,100
2023/12/13 2,077 2,140 2,072 2,122 106,800
2023/12/12 2,104 2,115 2,054 2,065 56,400
2023/12/11 2,065 2,101 2,064 2,100 49,800
2023/12/08 2,057 2,080 2,028 2,047 77,100
2023/12/07 2,095 2,095 2,058 2,062 55,900
2023/12/06 2,072 2,127 2,072 2,114 66,600
2023/12/05 2,115 2,138 2,067 2,072 73,000
2023/12/04 2,107 2,146 2,077 2,145 91,500
2023/12/01 2,126 2,135 2,072 2,082 102,600
2023/11/30 2,018 2,119 2,018 2,110 223,200
2023/11/29 1,939 2,005 1,933 2,001 79,000
2023/11/28 1,958 2,020 1,933 1,964 85,900
2023/11/27 1,902 2,038 1,890 1,958 202,200
2023/11/24 1,890 1,916 1,882 1,895 61,200
2023/11/22 1,880 1,910 1,850 1,870 93,500
2023/11/21 1,828 1,925 1,825 1,918 191,600
2023/11/20 1,777 1,832 1,769 1,808 83,500
2023/11/17 1,778 1,790 1,738 1,780 100,800
2023/11/16 1,809 1,814 1,761 1,793 65,800
2023/11/15 1,796 1,815 1,772 1,809 90,400
2023/11/14 1,789 1,799 1,752 1,779 83,600
2023/11/13 1,880 1,880 1,767 1,783 157,400
2023/11/10 1,814 1,949 1,809 1,892 224,400
2023/11/09 1,730 1,848 1,664 1,845 342,200
2023/11/08 1,856 1,860 1,755 1,755 229,900
2023/11/07 1,853 1,896 1,830 1,842 112,700
2023/11/06 1,810 1,883 1,780 1,863 184,200
2023/11/02 1,741 1,799 1,741 1,770 81,200
2023/11/01 1,850 1,850 1,711 1,718 148,600
2023/10/31 1,806 1,819 1,734 1,819 112,200
2023/10/30 1,816 1,857 1,795 1,813 191,500
2023/10/27 1,815 1,859 1,806 1,853 60,900
2023/10/26 1,805 1,847 1,796 1,820 51,600
2023/10/25 1,823 1,867 1,807 1,842 61,600
2023/10/24 1,808 1,824 1,718 1,805 94,200
2023/10/23 1,812 1,849 1,780 1,790 56,800
2023/10/20 1,810 1,848 1,793 1,827 50,200
2023/10/19 1,855 1,871 1,817 1,820 80,000
2023/10/18 1,814 1,906 1,811 1,905 88,400
2023/10/17 1,780 1,826 1,780 1,811 55,500
2023/10/16 1,755 1,778 1,732 1,755 80,700
2023/10/13 1,813 1,841 1,804 1,809 39,300
2023/10/12 1,820 1,838 1,795 1,838 32,400
2023/10/11 1,811 1,828 1,796 1,799 32,500
2023/10/10 1,760 1,801 1,754 1,801 53,500
2023/10/06 1,724 1,746 1,687 1,732 53,100
2023/10/05 1,750 1,775 1,709 1,724 64,300
2023/10/04 1,751 1,778 1,722 1,727 101,400
2023/10/03 1,820 1,848 1,797 1,805 82,600
2023/10/02 1,887 1,898 1,820 1,820 66,300
2023/09/29 1,910 1,929 1,850 1,874 68,000
2023/09/28 1,916 1,960 1,895 1,910 70,200
2023/09/27 1,900 1,945 1,890 1,924 52,200
2023/09/26 1,923 1,940 1,899 1,913 64,100
2023/09/25 1,900 1,932 1,899 1,932 57,700
2023/09/22 1,850 1,943 1,829 1,932 122,300
2023/09/21 1,851 1,878 1,840 1,866 56,600
2023/09/20 1,882 1,929 1,869 1,876 95,300
2023/09/19 1,842 1,888 1,835 1,882 59,900
2023/09/15 1,803 1,869 1,803 1,840 98,500
2023/09/14 1,835 1,849 1,795 1,797 58,700
2023/09/13 1,850 1,850 1,806 1,810 73,600
2023/09/12 1,816 1,867 1,816 1,865 71,100
2023/09/11 1,836 1,850 1,799 1,807 41,000
2023/09/08 1,789 1,840 1,774 1,829 59,800
2023/09/07 1,781 1,807 1,779 1,789 45,900
2023/09/06 1,844 1,849 1,806 1,806 72,900
2023/09/05 1,844 1,862 1,818 1,853 67,300
2023/09/04 1,831 1,847 1,818 1,844 43,500
2023/09/01 1,840 1,853 1,811 1,829 73,200
2023/08/31 1,769 1,844 1,768 1,833 112,700
2023/08/30 1,739 1,766 1,717 1,756 60,200
2023/08/29 1,736 1,744 1,701 1,730 40,900
2023/08/28 1,709 1,751 1,682 1,723 72,700
2023/08/25 1,670 1,699 1,655 1,693 51,800
2023/08/24 1,706 1,745 1,706 1,722 82,400
2023/08/23 1,650 1,694 1,647 1,684 43,000
2023/08/22 1,659 1,685 1,630 1,677 78,000
2023/08/21 1,635 1,642 1,616 1,640 53,500
2023/08/18 1,660 1,680 1,622 1,628 108,100
2023/08/17 1,688 1,699 1,651 1,682 145,000
2023/08/16 1,720 1,743 1,695 1,718 106,000
2023/08/15 1,781 1,800 1,726 1,753 131,800
2023/08/14 1,751 1,795 1,712 1,747 196,900
2023/08/10 1,900 1,921 1,756 1,783 494,300
2023/08/09 1,738 1,960 1,738 1,914 1,520,500
2023/08/08 1,705 1,735 1,625 1,635 392,500
2023/08/07 1,612 1,658 1,584 1,652 104,800
2023/08/04 1,610 1,612 1,579 1,610 97,200
2023/08/03 1,625 1,639 1,592 1,632 142,800
2023/08/02 1,670 1,688 1,640 1,657 98,700
2023/08/01 1,630 1,673 1,625 1,671 104,200
2023/07/31 1,600 1,627 1,591 1,612 55,500
2023/07/28 1,580 1,604 1,558 1,582 159,800
2023/07/27 1,583 1,607 1,583 1,602 47,100
2023/07/26 1,579 1,597 1,571 1,587 71,100
2023/07/25 1,578 1,580 1,553 1,579 44,800
2023/07/24 1,547 1,595 1,540 1,578 81,000
2023/07/21 1,545 1,561 1,527 1,546 80,000
2023/07/20 1,597 1,603 1,565 1,565 81,200
2023/07/19 1,600 1,615 1,582 1,607 51,000
2023/07/18 1,587 1,614 1,575 1,583 70,100
2023/07/14 1,607 1,613 1,544 1,566 117,400
2023/07/13 1,585 1,609 1,547 1,591 154,600
2023/07/12 1,640 1,640 1,584 1,585 193,500
2023/07/11 1,679 1,698 1,656 1,659 80,100
2023/07/10 1,686 1,687 1,658 1,666 98,500
2023/07/07 1,668 1,698 1,643 1,687 135,200
2023/07/06 1,676 1,729 1,662 1,701 118,300
2023/07/05 1,670 1,716 1,670 1,709 184,000
2023/07/04 1,638 1,664 1,634 1,662 64,800
2023/07/03 1,655 1,669 1,639 1,650 99,500
2023/06/30 1,603 1,647 1,600 1,642 132,500
2023/06/29 1,600 1,624 1,593 1,617 122,200
2023/06/28 1,587 1,596 1,555 1,596 82,100

このページの先頭へ