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
2026/07/24 83 83 69 70 6,540,200
2026/07/23 69 75 68 74 974,800
2026/07/22 66 71 65 69 974,100
2026/07/21 65 69 64 65 660,900
2026/07/17 68 68 63 64 822,900
2026/07/16 71 73 66 68 740,700
2026/07/15 73 73 69 72 702,000
2026/07/14 76 76 72 72 916,100
2026/07/13 86 87 76 77 1,879,000
2026/07/10 80 86 77 85 1,156,600
2026/07/09 79 85 78 80 953,700
2026/07/08 79 81 76 78 592,100
2026/07/07 82 82 79 80 741,500
2026/07/06 81 84 79 82 847,700
2026/07/03 80 84 75 81 1,340,700
2026/07/02 73 82 73 80 1,163,900
2026/07/01 76 79 71 75 1,110,700
2026/06/30 75 83 74 78 2,195,400
2026/06/29 68 75 68 74 1,383,000
2026/06/26 64 72 64 68 1,922,800
2026/06/25 64 66 62 64 651,000
2026/06/24 61 64 60 64 360,600
2026/06/23 67 68 59 60 1,091,500
2026/06/22 66 71 65 66 1,044,500
2026/06/19 70 71 64 66 1,195,000
2026/06/18 64 72 64 70 3,190,900
2026/06/17 61 67 59 64 1,298,500
2026/06/16 61 63 60 62 512,300
2026/06/15 62 66 60 60 766,700
2026/06/12 60 73 59 62 5,645,000
2026/06/11 53 70 52 61 6,842,600
2026/06/10 58 58 53 53 1,041,900
2026/06/09 63 63 57 58 1,214,500
2026/06/08 66 67 59 61 3,013,900
2026/06/05 74 76 65 68 2,669,300
2026/06/04 77 77 70 73 3,671,600
2026/06/03 103 104 77 81 12,073,400
2026/06/02 93 118 92 102 20,899,800
2026/06/01 88 88 88 88 645,600
2026/05/29 53 62 51 58 1,698,900
2026/05/28 55 55 49 53 1,808,900
2026/05/27 53 75 53 55 7,331,100
2026/05/26 56 56 48 50 1,354,500
2026/05/25 60 60 56 58 530,100
2026/05/22 60 61 59 61 105,800
2026/05/21 61 62 58 60 280,000
2026/05/20 61 64 60 61 319,200
2026/05/19 61 63 60 60 142,900
2026/05/18 63 63 59 63 259,700
2026/05/15 70 70 59 61 1,049,000
2026/05/14 75 76 72 74 170,600
2026/05/13 76 78 75 75 113,500
2026/05/12 79 82 75 76 387,500
2026/05/11 79 79 76 76 99,200
2026/05/08 79 79 77 77 51,300
2026/05/07 79 80 77 79 186,900
2026/05/01 77 79 77 78 52,600
2026/04/30 77 78 76 77 101,100
2026/04/28 79 80 75 76 253,700
2026/04/27 78 80 77 79 101,700
2026/04/24 79 80 78 78 67,000
2026/04/23 81 82 77 80 241,300
2026/04/22 83 84 81 81 90,000
2026/04/21 85 85 83 83 83,600
2026/04/20 86 86 82 85 212,200
2026/04/17 84 85 81 85 168,800
2026/04/16 84 84 81 83 251,600
2026/04/15 84 85 83 83 107,200
2026/04/14 84 86 84 84 59,800
2026/04/13 85 86 83 83 117,200
2026/04/10 85 87 85 86 267,400
2026/04/09 80 88 80 87 1,302,800
2026/04/08 82 83 81 81 131,500
2026/04/07 82 83 81 81 134,300
2026/04/06 80 82 78 82 109,800
2026/04/03 81 82 78 78 310,900
2026/03/27 86 86 84 86 224,400
2026/03/26 84 86 84 86 131,000
2026/03/25 85 85 84 84 153,800
2026/03/24 80 84 80 84 334,700
2026/03/23 80 81 79 79 381,800
2026/03/19 86 87 82 83 698,400
2026/03/18 89 91 86 90 602,200
2026/03/17 90 93 85 88 1,408,200
2026/03/16 84 96 84 91 3,779,100
2026/03/13 89 89 81 81 789,400
2026/03/12 82 94 80 85 4,541,500
2026/03/11 79 82 79 81 293,000
2026/03/10 77 79 77 78 77,900
2026/03/09 77 77 74 76 306,700
2026/03/06 76 81 76 80 254,600
2026/03/05 77 79 75 76 313,600
2026/03/04 73 73 72 72 381,600
2026/03/03 77 77 74 75 202,000
2026/03/02 76 77 75 76 69,700
2026/02/27 75 77 75 76 216,300
2026/02/26 75 76 75 76 61,300
2026/02/25 76 76 74 75 284,000
2026/02/24 77 77 75 76 312,400
2026/02/20 79 79 77 78 144,100
2026/02/19 78 79 77 79 240,200
2026/02/18 77 80 77 80 145,400
2026/02/17 80 80 77 78 660,100
2026/02/16 80 81 79 80 192,700
2026/02/13 83 83 80 81 178,800
2026/02/12 82 85 81 84 213,700
2026/02/10 82 82 80 81 86,200
2026/02/09 81 82 80 81 103,500
2026/02/06 81 81 80 80 41,400
2026/02/05 81 82 81 81 28,900
2026/02/04 81 82 80 81 69,300
2026/02/03 82 82 81 81 77,900
2026/02/02 85 85 82 82 119,900
2026/01/30 83 85 83 85 86,700
2026/01/29 84 84 82 83 90,900
2026/01/28 84 85 83 83 123,100
2026/01/27 85 85 82 83 158,500
2026/01/26 86 87 83 83 200,700
2026/01/23 85 90 83 87 784,000
2026/01/22 82 83 81 82 43,000
2026/01/21 82 83 82 82 123,600
2026/01/20 83 85 83 83 83,100
2026/01/19 82 84 82 83 73,500
2026/01/16 82 84 80 82 504,000
2026/01/15 83 83 81 83 142,600
2026/01/14 83 83 82 82 98,100
2026/01/13 85 85 82 84 203,600
2026/01/09 84 85 83 85 168,800
2026/01/08 85 86 85 85 153,600
2026/01/07 82 85 81 85 269,700
2026/01/06 80 83 80 82 200,400
2026/01/05 81 81 79 80 130,500
2025/12/30 79 81 78 81 230,400
2025/12/29 80 81 78 79 242,800
2025/12/26 80 81 79 79 318,400
2025/12/25 80 80 78 80 399,500
2025/12/24 81 81 79 80 169,500
2025/12/23 81 82 80 81 212,100
2025/12/22 83 84 80 82 339,100
2025/12/19 84 87 80 82 866,700
2025/12/18 80 81 78 79 411,300
2025/12/17 81 83 77 79 792,200
2025/12/16 88 88 85 85 242,500
2025/12/15 90 90 87 88 225,500
2025/12/12 91 91 89 90 84,200
2025/12/11 92 92 89 90 170,800
2025/12/10 94 94 91 92 153,800
2025/12/09 88 95 88 93 530,100
2025/12/08 89 89 84 87 660,800
2025/12/05 90 91 88 89 159,100
2025/12/04 89 90 88 89 160,900
2025/12/03 90 90 88 89 164,900
2025/12/02 89 90 88 90 199,300
2025/12/01 93 94 89 89 256,900
2025/11/28 90 97 90 91 473,600
2025/11/27 91 93 89 90 422,000
2025/11/26 91 93 90 92 225,200
2025/11/25 92 92 87 89 428,900
2025/11/21 91 92 89 89 342,400
2025/11/20 93 94 91 92 234,500
2025/11/19 94 95 92 93 327,600
2025/11/18 95 97 94 95 208,300
2025/11/17 103 103 93 95 1,405,900
2025/11/14 109 111 102 104 651,400
2025/11/13 119 119 113 113 273,100
2025/11/12 116 119 116 118 393,100
2025/11/11 114 117 114 116 167,900
2025/11/10 113 115 112 114 298,000
2025/11/07 110 111 109 111 179,800
2025/11/06 108 111 107 109 254,400
2025/11/05 108 110 105 109 624,300
2025/11/04 108 111 107 108 397,800
2025/10/31 121 121 106 107 2,989,600
2025/10/30 108 112 107 111 163,600
2025/10/29 113 113 108 108 299,300
2025/10/28 115 117 112 113 248,600
2025/10/27 111 115 111 115 246,900
2025/10/24 113 114 110 110 400,400
2025/10/23 118 118 112 112 268,000
2025/10/22 114 119 114 118 559,000
2025/10/21 114 117 113 115 295,400
2025/10/20 113 117 112 114 368,700
2025/10/17 115 115 111 111 232,700
2025/10/16 115 117 113 115 211,500
2025/10/15 108 115 108 115 399,100
2025/10/14 112 114 107 107 541,200
2025/10/10 114 117 111 115 559,700
2025/10/09 109 115 108 115 463,200
2025/10/08 111 112 109 109 266,600
2025/10/07 109 114 107 112 542,100
2025/10/06 108 111 106 109 529,100
2025/10/03 103 107 103 104 414,700
2025/10/02 104 105 103 104 439,000
2025/10/01 105 107 103 105 455,100
2025/09/30 109 109 104 104 708,900
2025/09/29 110 111 107 109 879,500
2025/09/26 104 120 102 113 4,773,200
2025/09/25 108 108 102 104 2,426,000
2025/09/24 114 135 110 112 10,485,200
2025/09/22 115 120 108 112 1,571,400

このページの先頭へ