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
2026/01/07 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
2025/09/19 116 118 112 113 988,000
2025/09/18 118 121 115 117 429,600
2025/09/17 118 122 116 116 465,900
2025/09/16 116 119 113 117 401,500
2025/09/12 117 117 113 116 285,500
2025/09/11 118 122 115 116 737,400
2025/09/10 118 118 112 114 822,300
2025/09/09 125 126 119 119 539,200
2025/09/08 126 128 124 124 480,100
2025/09/05 121 124 119 123 453,500
2025/09/04 131 131 119 121 1,385,800
2025/09/03 136 137 131 133 800,600
2025/09/02 145 146 134 137 1,157,300
2025/09/01 146 150 139 140 1,844,500
2025/08/29 127 149 127 144 3,997,000
2025/08/28 141 141 125 128 2,291,900
2025/08/27 134 145 132 140 3,837,400
2025/08/26 133 159 132 135 9,170,800
2025/08/25 132 159 125 135 13,280,100
2025/08/22 133 135 128 129 988,300
2025/08/21 127 133 125 130 1,068,300
2025/08/20 127 130 122 127 554,800
2025/08/19 125 128 122 125 756,600
2025/08/18 119 127 119 124 757,400
2025/08/15 111 120 111 117 642,800
2025/08/14 112 119 112 118 610,800
2025/08/13 115 115 112 112 275,100
2025/08/12 115 117 113 116 189,300
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

このページの先頭へ