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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/15 | 136 | 138 | 133 | 133 | 131,400 |
| 2024/10/11 | 147 | 147 | 134 | 138 | 740,200 |
| 2024/10/10 | 136 | 163 | 136 | 150 | 3,622,900 |
| 2024/10/09 | 130 | 149 | 130 | 132 | 753,400 |
| 2024/10/08 | 133 | 133 | 130 | 130 | 62,600 |
| 2024/10/07 | 135 | 135 | 132 | 133 | 27,300 |
| 2024/10/04 | 135 | 136 | 133 | 135 | 20,400 |
| 2024/10/03 | 137 | 137 | 135 | 136 | 12,800 |
| 2024/10/02 | 137 | 137 | 135 | 137 | 24,700 |
| 2024/10/01 | 136 | 138 | 130 | 138 | 75,200 |
| 2024/09/30 | 136 | 138 | 136 | 136 | 61,800 |
| 2024/09/27 | 137 | 139 | 135 | 138 | 182,500 |
| 2024/09/26 | 139 | 174 | 138 | 141 | 3,180,100 |
| 2024/09/25 | 137 | 138 | 134 | 134 | 24,900 |
| 2024/09/24 | 139 | 139 | 134 | 137 | 22,300 |
| 2024/09/20 | 142 | 142 | 136 | 136 | 85,000 |
| 2024/09/19 | 140 | 146 | 132 | 141 | 246,100 |
| 2024/09/18 | 141 | 145 | 139 | 139 | 75,500 |
| 2024/09/17 | 141 | 143 | 137 | 142 | 49,300 |
| 2024/09/13 | 132 | 148 | 131 | 142 | 130,100 |
| 2024/09/12 | 133 | 135 | 130 | 131 | 32,300 |
| 2024/09/11 | 134 | 143 | 122 | 129 | 107,400 |
| 2024/09/10 | 137 | 139 | 134 | 135 | 19,900 |
| 2024/09/09 | 138 | 138 | 135 | 137 | 23,200 |
| 2024/09/06 | 137 | 140 | 136 | 139 | 60,300 |
| 2024/09/05 | 136 | 138 | 135 | 137 | 30,000 |
| 2024/09/04 | 140 | 141 | 135 | 136 | 135,400 |
| 2024/09/03 | 143 | 144 | 141 | 142 | 42,800 |
| 2024/09/02 | 143 | 144 | 141 | 143 | 42,800 |
| 2024/08/30 | 145 | 145 | 142 | 143 | 39,000 |
| 2024/08/29 | 145 | 152 | 142 | 142 | 274,200 |
| 2024/08/28 | 142 | 192 | 142 | 151 | 3,933,000 |
| 2024/08/27 | 143 | 143 | 139 | 143 | 32,600 |
| 2024/08/26 | 144 | 144 | 139 | 142 | 26,000 |
| 2024/08/23 | 145 | 145 | 142 | 144 | 10,800 |
| 2024/08/22 | 144 | 144 | 143 | 143 | 10,700 |
| 2024/08/21 | 143 | 146 | 143 | 144 | 13,800 |
| 2024/08/20 | 143 | 147 | 141 | 146 | 39,800 |
| 2024/08/19 | 137 | 141 | 137 | 141 | 41,400 |
| 2024/08/16 | 143 | 145 | 134 | 137 | 82,400 |
| 2024/08/15 | 142 | 143 | 140 | 140 | 21,600 |
| 2024/08/14 | 136 | 141 | 135 | 141 | 26,500 |
| 2024/08/13 | 130 | 139 | 130 | 138 | 74,600 |
| 2024/08/09 | 125 | 132 | 123 | 128 | 231,300 |
| 2024/08/08 | 132 | 137 | 132 | 135 | 38,300 |
| 2024/08/07 | 121 | 135 | 121 | 134 | 71,000 |
| 2024/08/06 | 124 | 130 | 120 | 126 | 122,000 |
| 2024/08/05 | 141 | 144 | 107 | 120 | 309,400 |
| 2024/08/02 | 166 | 166 | 157 | 157 | 69,600 |
| 2024/08/01 | 169 | 171 | 167 | 168 | 20,800 |
| 2024/07/31 | 170 | 172 | 169 | 172 | 13,100 |
| 2024/07/30 | 171 | 174 | 171 | 173 | 4,800 |
| 2024/07/29 | 170 | 174 | 169 | 172 | 26,800 |
| 2024/07/26 | 168 | 171 | 168 | 169 | 16,300 |
| 2024/07/25 | 169 | 173 | 169 | 169 | 20,200 |
| 2024/07/24 | 171 | 174 | 170 | 172 | 42,200 |
| 2024/07/23 | 173 | 177 | 173 | 173 | 37,900 |
| 2024/07/22 | 177 | 177 | 171 | 174 | 53,600 |
| 2024/07/19 | 179 | 179 | 175 | 175 | 17,400 |
| 2024/07/18 | 178 | 179 | 176 | 178 | 36,000 |
| 2024/07/17 | 176 | 180 | 176 | 180 | 36,100 |
| 2024/07/16 | 178 | 178 | 175 | 176 | 19,500 |
| 2024/07/12 | 175 | 178 | 174 | 177 | 20,600 |
| 2024/07/11 | 177 | 177 | 174 | 177 | 27,800 |
| 2024/07/10 | 177 | 177 | 174 | 175 | 24,600 |
| 2024/07/09 | 176 | 177 | 175 | 177 | 12,900 |
| 2024/07/08 | 176 | 176 | 174 | 174 | 11,800 |
| 2024/07/05 | 178 | 178 | 173 | 173 | 63,300 |
| 2024/07/04 | 177 | 179 | 176 | 177 | 38,100 |
| 2024/07/03 | 175 | 177 | 174 | 176 | 20,100 |
| 2024/07/02 | 177 | 178 | 175 | 175 | 15,200 |
| 2024/07/01 | 178 | 179 | 176 | 177 | 28,000 |
| 2024/06/28 | 178 | 179 | 177 | 178 | 8,800 |
| 2024/06/27 | 176 | 180 | 176 | 178 | 34,100 |
| 2024/06/26 | 176 | 180 | 176 | 177 | 28,200 |
| 2024/06/25 | 174 | 180 | 173 | 178 | 60,100 |
| 2024/06/24 | 173 | 173 | 171 | 173 | 27,100 |
| 2024/06/21 | 173 | 175 | 171 | 172 | 25,600 |
| 2024/06/20 | 173 | 175 | 173 | 174 | 17,200 |
| 2024/06/19 | 175 | 175 | 173 | 173 | 19,700 |
| 2024/06/18 | 177 | 178 | 174 | 175 | 39,700 |
| 2024/06/17 | 180 | 180 | 178 | 178 | 10,300 |
| 2024/06/14 | 179 | 181 | 177 | 180 | 24,800 |
| 2024/06/13 | 181 | 181 | 178 | 179 | 22,700 |
| 2024/06/12 | 182 | 183 | 179 | 179 | 20,100 |
| 2024/06/11 | 179 | 182 | 178 | 181 | 15,400 |
| 2024/06/10 | 177 | 180 | 175 | 180 | 31,900 |
| 2024/06/07 | 176 | 177 | 175 | 175 | 15,800 |
| 2024/06/06 | 180 | 180 | 175 | 177 | 32,800 |
| 2024/06/05 | 181 | 181 | 178 | 179 | 16,900 |
| 2024/06/04 | 177 | 181 | 175 | 180 | 38,100 |
| 2024/06/03 | 178 | 179 | 174 | 177 | 22,900 |
| 2024/05/31 | 168 | 177 | 168 | 177 | 46,400 |
| 2024/05/30 | 171 | 179 | 165 | 173 | 150,300 |
| 2024/05/29 | 185 | 185 | 176 | 176 | 83,900 |
| 2024/05/28 | 182 | 186 | 182 | 183 | 35,200 |
| 2024/05/27 | 186 | 187 | 181 | 183 | 42,000 |
| 2024/05/24 | 185 | 188 | 183 | 185 | 63,300 |
| 2024/05/23 | 190 | 191 | 186 | 188 | 68,000 |
| 2024/05/22 | 196 | 196 | 190 | 190 | 44,700 |
| 2024/05/21 | 197 | 197 | 192 | 193 | 36,200 |
| 2024/05/20 | 190 | 197 | 190 | 196 | 47,300 |
| 2024/05/17 | 192 | 200 | 189 | 190 | 98,700 |
| 2024/05/16 | 199 | 199 | 184 | 191 | 257,000 |
| 2024/05/15 | 226 | 226 | 193 | 194 | 827,000 |
| 2024/05/14 | 247 | 250 | 240 | 247 | 87,700 |
| 2024/05/13 | 241 | 244 | 239 | 244 | 15,800 |
| 2024/05/10 | 239 | 241 | 238 | 240 | 10,400 |
| 2024/05/09 | 240 | 243 | 239 | 240 | 6,600 |
| 2024/05/08 | 239 | 241 | 236 | 240 | 4,700 |
| 2024/05/07 | 240 | 241 | 236 | 239 | 12,900 |
| 2024/05/02 | 238 | 238 | 235 | 237 | 5,800 |
| 2024/05/01 | 244 | 244 | 225 | 238 | 81,000 |
| 2024/04/30 | 243 | 243 | 239 | 241 | 21,000 |
| 2024/04/26 | 244 | 244 | 238 | 241 | 22,300 |
| 2024/04/25 | 245 | 246 | 241 | 242 | 10,400 |
| 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 |