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 |
|---|---|---|---|---|---|
| 2025/08/08 | 116 | 117 | 114 | 114 | 239,300 |
| 2025/08/07 | 115 | 118 | 113 | 116 | 446,200 |
| 2025/08/06 | 120 | 120 | 115 | 115 | 712,600 |
| 2025/08/05 | 121 | 126 | 121 | 121 | 484,500 |
| 2025/08/04 | 123 | 125 | 120 | 121 | 533,600 |
| 2025/08/01 | 121 | 126 | 118 | 126 | 837,700 |
| 2025/07/31 | 117 | 121 | 116 | 121 | 446,600 |
| 2025/07/30 | 114 | 117 | 111 | 117 | 409,400 |
| 2025/07/29 | 118 | 118 | 113 | 116 | 321,900 |
| 2025/07/28 | 112 | 120 | 110 | 117 | 838,900 |
| 2025/07/25 | 113 | 114 | 111 | 113 | 285,200 |
| 2025/07/24 | 115 | 116 | 112 | 113 | 340,000 |
| 2025/07/23 | 111 | 115 | 111 | 113 | 658,600 |
| 2025/07/22 | 110 | 112 | 107 | 111 | 454,000 |
| 2025/07/18 | 114 | 117 | 109 | 110 | 1,150,000 |
| 2025/07/17 | 111 | 116 | 110 | 114 | 1,046,300 |
| 2025/07/16 | 109 | 113 | 107 | 110 | 777,300 |
| 2025/07/15 | 116 | 117 | 108 | 109 | 1,288,500 |
| 2025/07/14 | 117 | 119 | 114 | 116 | 1,490,300 |
| 2025/07/11 | 133 | 136 | 121 | 122 | 2,983,700 |
| 2025/07/10 | 128 | 136 | 121 | 129 | 3,473,100 |
| 2025/07/09 | 112 | 150 | 110 | 133 | 14,236,000 |
| 2025/07/08 | 106 | 113 | 106 | 111 | 1,483,000 |
| 2025/07/07 | 104 | 113 | 103 | 108 | 1,494,100 |
| 2025/07/04 | 104 | 106 | 102 | 103 | 326,800 |
| 2025/07/03 | 106 | 106 | 101 | 103 | 548,600 |
| 2025/07/02 | 107 | 108 | 104 | 104 | 683,800 |
| 2025/07/01 | 117 | 117 | 107 | 109 | 1,407,200 |
| 2025/06/30 | 116 | 122 | 115 | 116 | 1,046,500 |
| 2025/06/27 | 117 | 121 | 114 | 117 | 904,600 |
| 2025/06/26 | 120 | 123 | 114 | 116 | 1,134,000 |
| 2025/06/25 | 129 | 129 | 116 | 120 | 1,822,700 |
| 2025/06/24 | 127 | 129 | 124 | 129 | 1,070,400 |
| 2025/06/23 | 130 | 133 | 124 | 127 | 1,978,300 |
| 2025/06/20 | 146 | 149 | 132 | 135 | 3,063,700 |
| 2025/06/19 | 161 | 164 | 145 | 146 | 3,589,900 |
| 2025/06/18 | 185 | 189 | 153 | 161 | 14,101,200 |
| 2025/06/17 | 162 | 193 | 148 | 188 | 35,395,100 |
| 2025/06/16 | 123 | 165 | 119 | 145 | 27,552,500 |
| 2025/06/13 | 107 | 125 | 105 | 116 | 12,937,600 |
| 2025/06/12 | 111 | 122 | 97 | 102 | 9,978,700 |
| 2025/06/11 | 99 | 114 | 98 | 107 | 8,433,000 |
| 2025/06/10 | 94 | 97 | 93 | 96 | 1,065,200 |
| 2025/06/09 | 92 | 92 | 90 | 92 | 174,100 |
| 2025/06/06 | 94 | 95 | 90 | 91 | 383,100 |
| 2025/06/05 | 95 | 97 | 94 | 94 | 486,400 |
| 2025/06/04 | 93 | 95 | 92 | 95 | 616,700 |
| 2025/06/03 | 90 | 93 | 89 | 92 | 391,800 |
| 2025/06/02 | 91 | 91 | 89 | 90 | 378,400 |
| 2025/05/30 | 91 | 92 | 90 | 90 | 255,300 |
| 2025/05/29 | 92 | 95 | 90 | 90 | 583,900 |
| 2025/05/28 | 93 | 93 | 89 | 91 | 435,300 |
| 2025/05/27 | 90 | 94 | 89 | 91 | 932,600 |
| 2025/05/26 | 88 | 90 | 88 | 89 | 461,600 |
| 2025/05/23 | 91 | 92 | 88 | 88 | 757,600 |
| 2025/05/22 | 88 | 95 | 88 | 93 | 1,852,600 |
| 2025/05/21 | 95 | 109 | 88 | 90 | 5,503,100 |
| 2025/05/20 | 86 | 104 | 86 | 92 | 6,999,700 |
| 2025/05/19 | 83 | 88 | 82 | 85 | 1,140,800 |
| 2025/05/16 | 85 | 85 | 81 | 83 | 534,600 |
| 2025/05/15 | 80 | 84 | 79 | 82 | 1,703,200 |
| 2025/05/14 | 87 | 92 | 84 | 90 | 1,492,200 |
| 2025/05/13 | 88 | 88 | 85 | 87 | 240,600 |
| 2025/05/12 | 87 | 88 | 86 | 88 | 358,400 |
| 2025/05/09 | 87 | 88 | 86 | 87 | 188,800 |
| 2025/05/08 | 87 | 87 | 85 | 87 | 179,900 |
| 2025/05/07 | 89 | 90 | 87 | 87 | 180,300 |
| 2025/05/02 | 90 | 92 | 88 | 88 | 455,100 |
| 2025/05/01 | 91 | 93 | 90 | 91 | 216,000 |
| 2025/04/30 | 91 | 94 | 90 | 92 | 732,400 |
| 2025/04/28 | 92 | 92 | 89 | 91 | 428,400 |
| 2025/04/25 | 91 | 93 | 90 | 91 | 253,400 |
| 2025/04/24 | 93 | 94 | 90 | 90 | 409,700 |
| 2025/04/23 | 94 | 94 | 91 | 93 | 291,200 |
| 2025/04/22 | 92 | 93 | 90 | 92 | 376,700 |
| 2025/04/21 | 93 | 94 | 92 | 94 | 436,600 |
| 2025/04/18 | 91 | 93 | 90 | 93 | 683,200 |
| 2025/04/17 | 92 | 96 | 88 | 91 | 2,314,000 |
| 2025/04/16 | 96 | 99 | 92 | 93 | 1,715,300 |
| 2025/04/15 | 97 | 100 | 96 | 97 | 2,577,100 |
| 2025/04/14 | 100 | 109 | 96 | 96 | 5,387,700 |
| 2025/04/11 | 91 | 124 | 90 | 95 | 10,807,500 |
| 2025/04/10 | 97 | 105 | 92 | 94 | 5,009,300 |
| 2025/04/09 | 90 | 94 | 88 | 91 | 1,205,900 |
| 2025/04/08 | 87 | 108 | 83 | 91 | 7,838,400 |
| 2025/04/07 | 86 | 101 | 81 | 82 | 4,714,500 |
| 2025/04/04 | 102 | 103 | 87 | 95 | 2,160,100 |
| 2025/04/03 | 102 | 106 | 102 | 104 | 450,400 |
| 2025/04/02 | 108 | 111 | 107 | 109 | 356,800 |
| 2025/04/01 | 109 | 122 | 105 | 109 | 3,347,700 |
| 2025/03/31 | 110 | 110 | 105 | 107 | 657,900 |
| 2025/03/28 | 113 | 115 | 109 | 113 | 670,500 |
| 2025/03/27 | 121 | 122 | 112 | 112 | 850,600 |
| 2025/03/26 | 121 | 123 | 119 | 120 | 450,300 |
| 2025/03/25 | 119 | 135 | 118 | 121 | 2,431,500 |
| 2025/03/24 | 120 | 122 | 118 | 119 | 412,500 |
| 2025/03/21 | 122 | 126 | 121 | 121 | 592,400 |
| 2025/03/19 | 124 | 128 | 121 | 121 | 609,100 |
| 2025/03/18 | 125 | 128 | 122 | 124 | 604,100 |
| 2025/03/17 | 128 | 130 | 122 | 124 | 845,800 |
| 2025/03/14 | 128 | 131 | 126 | 126 | 388,900 |
| 2025/03/13 | 134 | 134 | 128 | 128 | 836,500 |
| 2025/03/12 | 134 | 135 | 132 | 134 | 508,200 |
| 2025/03/11 | 133 | 137 | 131 | 136 | 670,400 |
| 2025/03/10 | 136 | 140 | 135 | 138 | 396,000 |
| 2025/03/07 | 134 | 139 | 132 | 134 | 724,700 |
| 2025/03/06 | 140 | 146 | 136 | 138 | 804,500 |
| 2025/03/05 | 148 | 152 | 138 | 139 | 1,531,800 |
| 2025/03/04 | 160 | 162 | 149 | 151 | 820,000 |
| 2025/03/03 | 159 | 164 | 157 | 164 | 350,200 |
| 2025/02/28 | 163 | 164 | 156 | 156 | 484,100 |
| 2025/02/27 | 160 | 174 | 160 | 166 | 977,200 |
| 2025/02/26 | 167 | 171 | 154 | 161 | 1,550,600 |
| 2025/02/25 | 165 | 175 | 160 | 172 | 790,500 |
| 2025/02/21 | 180 | 186 | 166 | 167 | 1,483,800 |
| 2025/02/20 | 184 | 184 | 175 | 177 | 963,400 |
| 2025/02/19 | 166 | 184 | 166 | 183 | 1,964,300 |
| 2025/02/18 | 171 | 172 | 162 | 165 | 1,046,200 |
| 2025/02/17 | 161 | 179 | 157 | 173 | 1,225,900 |
| 2025/02/14 | 149 | 184 | 149 | 164 | 3,409,700 |
| 2025/02/13 | 185 | 185 | 169 | 174 | 1,831,500 |
| 2025/02/12 | 194 | 194 | 187 | 188 | 1,188,900 |
| 2025/02/10 | 194 | 200 | 189 | 194 | 1,216,000 |
| 2025/02/07 | 195 | 195 | 183 | 190 | 1,315,400 |
| 2025/02/06 | 198 | 202 | 195 | 195 | 861,600 |
| 2025/02/05 | 198 | 203 | 196 | 197 | 1,413,600 |
| 2025/02/04 | 208 | 211 | 200 | 200 | 1,011,600 |
| 2025/02/03 | 196 | 213 | 193 | 206 | 1,886,100 |
| 2025/01/31 | 203 | 207 | 199 | 202 | 867,500 |
| 2025/01/30 | 203 | 207 | 200 | 204 | 1,199,800 |
| 2025/01/29 | 199 | 202 | 194 | 201 | 1,703,400 |
| 2025/01/28 | 209 | 212 | 203 | 203 | 1,637,700 |
| 2025/01/27 | 204 | 215 | 203 | 206 | 3,196,000 |
| 2025/01/24 | 207 | 211 | 200 | 201 | 2,809,400 |
| 2025/01/23 | 199 | 213 | 194 | 208 | 2,802,700 |
| 2025/01/22 | 200 | 210 | 193 | 203 | 2,921,900 |
| 2025/01/21 | 194 | 222 | 184 | 202 | 8,262,700 |
| 2025/01/20 | 201 | 208 | 191 | 198 | 2,079,200 |
| 2025/01/17 | 209 | 211 | 195 | 200 | 1,614,300 |
| 2025/01/16 | 215 | 219 | 194 | 199 | 3,291,600 |
| 2025/01/15 | 193 | 211 | 188 | 207 | 5,403,700 |
| 2025/01/14 | 209 | 232 | 186 | 192 | 8,188,800 |
| 2025/01/10 | 159 | 204 | 154 | 201 | 11,166,000 |
| 2025/01/09 | 173 | 173 | 156 | 166 | 3,061,100 |
| 2025/01/08 | 225 | 238 | 179 | 181 | 9,787,200 |
| 2025/01/07 | 200 | 202 | 176 | 191 | 9,634,500 |
| 2025/01/06 | 156 | 201 | 152 | 196 | 14,872,600 |
| 2024/12/30 | 167 | 181 | 149 | 151 | 7,556,600 |
| 2024/12/27 | 154 | 186 | 151 | 172 | 19,073,600 |
| 2024/12/26 | 126 | 162 | 126 | 140 | 10,778,500 |
| 2024/12/25 | 130 | 168 | 122 | 130 | 18,121,300 |
| 2024/12/24 | 115 | 129 | 110 | 129 | 4,792,100 |
| 2024/12/23 | 100 | 109 | 98 | 99 | 936,800 |
| 2024/12/20 | 101 | 101 | 98 | 98 | 177,400 |
| 2024/12/19 | 102 | 102 | 98 | 99 | 545,700 |
| 2024/12/18 | 115 | 120 | 102 | 104 | 4,109,200 |
| 2024/12/17 | 101 | 102 | 99 | 100 | 112,800 |
| 2024/12/16 | 101 | 103 | 99 | 103 | 220,600 |
| 2024/12/13 | 107 | 107 | 103 | 104 | 91,000 |
| 2024/12/12 | 103 | 106 | 102 | 106 | 124,200 |
| 2024/12/11 | 109 | 109 | 104 | 105 | 112,400 |
| 2024/12/10 | 109 | 112 | 107 | 108 | 103,200 |
| 2024/12/09 | 107 | 109 | 106 | 109 | 79,700 |
| 2024/12/06 | 106 | 110 | 106 | 109 | 114,600 |
| 2024/12/05 | 112 | 112 | 105 | 105 | 148,000 |
| 2024/12/04 | 114 | 114 | 112 | 112 | 46,600 |
| 2024/12/03 | 115 | 116 | 114 | 114 | 59,800 |
| 2024/12/02 | 117 | 117 | 115 | 116 | 25,900 |
| 2024/11/29 | 118 | 118 | 115 | 115 | 36,800 |
| 2024/11/28 | 117 | 118 | 115 | 118 | 93,000 |
| 2024/11/27 | 117 | 119 | 117 | 118 | 60,700 |
| 2024/11/26 | 122 | 122 | 118 | 119 | 133,400 |
| 2024/11/25 | 122 | 122 | 120 | 121 | 168,100 |
| 2024/11/22 | 121 | 123 | 120 | 122 | 214,300 |
| 2024/11/21 | 133 | 143 | 120 | 120 | 2,574,700 |
| 2024/11/20 | 117 | 120 | 116 | 118 | 91,000 |
| 2024/11/19 | 118 | 120 | 118 | 118 | 37,600 |
| 2024/11/18 | 118 | 120 | 118 | 118 | 74,200 |
| 2024/11/15 | 122 | 122 | 117 | 118 | 173,400 |
| 2024/11/14 | 123 | 126 | 120 | 125 | 89,400 |
| 2024/11/13 | 126 | 127 | 121 | 122 | 209,600 |
| 2024/11/12 | 123 | 125 | 123 | 123 | 57,500 |
| 2024/11/11 | 124 | 124 | 122 | 123 | 24,600 |
| 2024/11/08 | 125 | 125 | 122 | 123 | 104,000 |
| 2024/11/07 | 127 | 127 | 125 | 125 | 35,700 |
| 2024/11/06 | 128 | 129 | 125 | 127 | 61,900 |
| 2024/11/05 | 130 | 130 | 127 | 127 | 9,200 |
| 2024/11/01 | 127 | 131 | 127 | 127 | 24,400 |
| 2024/10/31 | 126 | 131 | 126 | 129 | 66,300 |
| 2024/10/30 | 125 | 129 | 125 | 127 | 37,000 |
| 2024/10/29 | 128 | 128 | 125 | 125 | 47,200 |
| 2024/10/28 | 125 | 127 | 124 | 125 | 55,500 |
| 2024/10/25 | 128 | 128 | 121 | 124 | 174,300 |
| 2024/10/24 | 130 | 130 | 128 | 130 | 32,400 |
| 2024/10/23 | 130 | 130 | 128 | 130 | 56,700 |
| 2024/10/22 | 133 | 133 | 129 | 131 | 62,200 |
| 2024/10/21 | 133 | 134 | 131 | 131 | 47,500 |
| 2024/10/18 | 132 | 133 | 131 | 131 | 36,700 |
| 2024/10/17 | 135 | 135 | 131 | 132 | 80,000 |
| 2024/10/16 | 135 | 137 | 134 | 134 | 48,700 |