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
2012/12/28 37,750 38,650 37,750 38,100 88
2012/12/27 38,050 38,350 37,600 37,700 49
2012/12/26 37,200 38,450 37,200 38,000 139
2012/12/25 39,350 39,650 38,050 38,050 128
2012/12/21 39,750 40,250 39,400 39,400 189
2012/12/20 39,100 39,900 39,100 39,300 235
2012/12/19 41,250 41,250 39,750 40,000 357
2012/12/18 41,000 42,000 40,350 41,650 201
2012/12/17 41,200 41,700 40,800 41,000 206
2012/12/14 42,500 42,500 41,250 41,250 292
2012/12/13 41,400 43,300 41,000 43,000 229
2012/12/12 41,650 41,650 41,300 41,400 164
2012/12/11 42,000 42,000 41,000 41,400 118
2012/12/10 40,950 41,700 40,600 41,600 167
2012/12/07 40,600 41,100 40,250 41,000 121
2012/12/06 40,950 41,000 40,700 40,750 139
2012/12/05 41,050 41,350 40,950 41,000 58
2012/12/04 41,950 41,950 40,700 41,500 122
2012/12/03 41,400 42,000 41,400 41,950 103
2012/11/30 41,100 41,450 40,900 41,100 70
2012/11/29 40,500 41,700 40,500 41,700 175
2012/11/28 41,600 41,800 41,000 41,800 41
2012/11/27 43,000 43,000 41,000 41,850 188
2012/11/26 44,400 44,400 43,550 43,750 36
2012/11/22 44,800 44,800 43,400 44,500 88
2012/11/21 44,950 45,700 43,500 44,100 378
2012/11/20 40,550 45,100 40,550 44,100 503
2012/11/19 40,050 40,750 39,800 40,400 85
2012/11/16 40,850 41,000 39,600 39,750 105
2012/11/15 40,800 42,100 39,500 40,500 323
2012/11/14 39,500 40,900 39,100 39,800 154
2012/11/13 42,200 42,400 39,700 40,200 297
2012/11/12 44,700 44,700 41,700 43,350 223
2012/11/09 45,100 46,000 43,850 44,200 397
2012/11/08 47,050 47,400 45,050 45,100 283
2012/11/07 46,450 48,450 46,300 48,000 639
2012/11/06 50,000 50,100 45,600 46,000 1,271
2012/11/05 56,000 58,000 54,000 55,600 505
2012/11/02 54,000 56,000 53,300 55,000 303
2012/11/01 55,100 56,300 54,000 54,000 225
2012/10/31 57,500 57,500 52,000 56,000 406
2012/10/30 53,900 59,600 52,800 57,300 1,332
2012/10/29 49,800 51,900 49,200 51,300 303
2012/10/26 52,000 52,000 49,500 50,800 234
2012/10/25 47,900 52,000 47,900 50,500 400
2012/10/24 47,200 47,900 47,200 47,800 44
2012/10/23 47,950 48,600 47,300 47,900 116
2012/10/22 46,000 47,600 44,550 47,400 60
2012/10/19 45,550 46,800 44,800 46,000 108
2012/10/18 45,600 46,000 45,500 45,600 38
2012/10/17 46,000 47,500 45,900 46,100 49
2012/10/16 44,150 45,500 44,150 45,500 104
2012/10/15 46,300 46,300 43,900 44,250 74
2012/10/12 47,950 48,800 45,350 46,350 206
2012/10/11 46,500 48,300 45,800 47,300 123
2012/10/10 48,700 48,700 46,700 47,000 124
2012/10/09 51,400 52,900 47,650 49,200 398
2012/10/05 44,800 51,500 43,500 51,400 943
2012/10/04 43,000 45,600 42,750 44,500 542
2012/10/03 41,150 41,800 41,150 41,500 30
2012/10/02 40,500 41,800 40,500 41,650 64
2012/10/01 41,700 41,700 39,900 40,450 49
2012/09/28 41,500 41,500 40,050 41,000 29
2012/09/27 39,600 41,500 39,350 41,500 72
2012/09/26 39,200 39,950 39,000 39,950 66
2012/09/25 40,000 40,100 39,700 39,900 118
2012/09/24 40,900 40,950 40,150 40,150 60
2012/09/21 42,200 42,450 40,500 40,850 80
2012/09/20 42,000 42,300 41,100 41,550 86
2012/09/19 42,450 42,500 41,600 42,000 77
2012/09/18 42,450 43,000 41,400 42,450 81
2012/09/14 42,800 42,900 42,000 42,450 114
2012/09/13 41,450 42,700 41,350 42,000 216
2012/09/12 41,500 41,500 39,600 40,750 232
2012/09/11 42,000 42,000 40,500 41,500 81
2012/09/10 42,000 43,000 42,000 42,000 186
2012/09/07 40,500 41,950 40,500 41,500 140
2012/09/06 39,550 41,000 39,550 40,200 128
2012/09/05 41,050 42,900 39,000 39,500 275
2012/09/04 40,850 41,000 40,250 40,900 213
2012/09/03 41,200 41,400 40,200 41,000 415
2012/08/31 41,450 43,900 40,800 41,000 1,291
2012/08/30 38,250 38,350 37,900 37,950 53
2012/08/29 38,200 39,000 38,000 38,000 86
2012/08/28 39,850 39,850 38,000 38,350 252
2012/08/27 40,600 41,300 39,500 39,500 313
2012/08/24 39,500 40,750 38,650 39,350 201
2012/08/23 39,650 40,500 38,500 39,400 495
2012/08/22 37,000 42,600 37,000 38,750 1,257
2012/08/21 36,400 36,800 36,100 36,800 76
2012/08/20 36,000 36,800 35,800 36,050 81
2012/08/17 36,100 36,250 35,500 36,200 57
2012/08/16 34,250 36,100 34,250 36,000 142
2012/08/15 36,350 36,400 35,000 35,650 98
2012/08/14 37,000 37,000 36,300 36,300 13
2012/08/13 37,000 37,350 36,000 36,900 169
2012/08/10 37,400 37,750 37,200 37,350 198
2012/08/09 37,000 37,000 36,200 36,700 13
2012/08/08 37,000 37,500 36,600 37,000 53
2012/08/07 37,500 37,500 35,500 37,250 93
2012/08/06 37,000 37,500 36,800 37,450 28
2012/08/03 37,500 37,500 36,200 37,300 71
2012/08/02 37,000 38,000 36,950 37,500 592
2012/08/01 36,500 40,900 36,500 40,450 107
2012/07/31 38,800 38,800 37,000 37,200 151
2012/07/30 38,400 38,600 38,300 38,300 13
2012/07/27 37,600 38,200 37,150 38,200 95
2012/07/26 35,600 37,500 35,600 36,900 92
2012/07/25 39,300 39,300 37,500 37,550 48
2012/07/24 38,950 40,000 37,300 40,000 52
2012/07/23 41,500 41,500 38,500 39,200 132
2012/07/20 42,500 42,500 40,300 41,650 44
2012/07/19 42,000 43,700 42,000 42,500 49
2012/07/18 42,250 42,900 41,900 42,900 59
2012/07/17 42,850 43,200 42,700 42,950 63
2012/07/13 41,550 43,000 41,550 43,000 50
2012/07/12 43,550 45,000 42,200 42,200 68
2012/07/11 43,000 43,000 42,600 42,800 20
2012/07/10 44,900 44,900 43,250 43,250 37
2012/07/09 44,000 44,500 43,000 44,500 22
2012/07/06 43,500 44,950 43,500 44,950 38
2012/07/05 44,600 44,600 43,800 44,450 26
2012/07/04 45,800 47,000 44,500 44,500 116
2012/07/03 43,550 47,000 43,550 45,400 152
2012/07/02 43,550 43,900 43,050 43,350 71
2012/06/29 42,000 42,950 41,500 42,950 48
2012/06/28 42,600 43,000 42,250 42,600 28
2012/06/27 43,600 43,800 42,450 42,650 36
2012/06/26 44,150 44,150 41,800 42,900 115
2012/06/25 44,350 45,300 44,250 44,250 45
2012/06/22 42,900 44,100 42,300 44,050 50
2012/06/21 43,850 44,100 42,500 44,000 94
2012/06/20 42,850 45,400 42,850 43,850 179
2012/06/19 43,000 43,000 41,850 42,150 110
2012/06/18 40,350 44,000 39,050 43,700 414
2012/06/15 37,900 40,700 37,600 38,500 183
2012/06/14 37,050 37,550 37,000 37,550 26
2012/06/13 38,150 38,350 36,700 38,000 57
2012/06/12 36,600 38,000 36,500 38,000 36
2012/06/11 37,100 38,000 37,100 38,000 45
2012/06/08 37,700 38,500 36,000 36,850 97
2012/06/07 38,300 38,500 37,600 37,600 112
2012/06/06 36,400 37,700 35,000 36,200 163
2012/06/05 32,750 35,000 32,500 35,000 89
2012/06/04 33,700 33,700 31,550 31,600 125
2012/06/01 35,150 35,250 34,150 34,200 61
2012/05/31 34,800 35,350 33,600 35,350 86
2012/05/30 36,650 36,850 34,950 35,250 84
2012/05/29 35,500 36,300 35,050 36,000 67
2012/05/28 35,500 36,100 35,000 35,450 101
2012/05/25 35,500 37,500 35,500 35,500 168
2012/05/24 35,000 35,800 34,400 35,500 368
2012/05/23 39,500 39,550 36,150 36,500 131
2012/05/22 39,250 40,000 39,000 39,500 97
2012/05/21 39,900 39,900 39,100 39,250 45
2012/05/18 40,600 41,500 39,900 39,900 143
2012/05/17 41,600 42,700 40,300 42,700 101
2012/05/16 41,000 42,600 40,150 40,900 201
2012/05/15 44,000 44,000 40,100 41,700 592
2012/05/14 46,000 47,900 46,000 46,000 461
2012/05/11 45,950 46,500 44,450 45,150 382
2012/05/10 46,450 47,950 45,000 45,250 465
2012/05/09 45,100 46,000 44,150 45,200 450
2012/05/08 50,000 51,500 44,800 46,500 1,664
2012/05/07 54,500 55,500 50,500 50,500 730
2012/05/02 58,300 61,300 58,200 60,500 121
2012/05/01 59,800 60,000 58,600 58,600 149
2012/04/27 60,300 61,000 59,500 59,800 205
2012/04/26 59,900 62,300 59,900 61,200 249
2012/04/25 60,100 60,800 59,100 59,700 151
2012/04/24 60,000 60,600 59,300 59,900 101
2012/04/23 61,000 61,000 59,800 60,900 154
2012/04/20 60,000 60,100 58,700 60,000 250
2012/04/19 60,000 60,000 58,200 60,000 248
2012/04/18 60,500 61,000 60,200 60,800 67
2012/04/17 62,500 62,500 60,000 60,500 377
2012/04/16 64,000 64,500 62,100 62,800 175
2012/04/13 63,400 64,700 61,600 64,000 380
2012/04/12 59,700 63,100 59,700 62,600 293
2012/04/11 60,800 61,400 59,800 60,000 213
2012/04/10 61,300 63,800 60,100 61,700 406
2012/04/09 58,400 61,500 58,300 61,300 312
2012/04/06 58,600 58,700 57,200 58,100 120
2012/04/05 57,400 58,900 55,600 58,900 117
2012/04/04 59,800 60,300 57,100 58,000 349
2012/04/03 57,100 63,000 56,700 59,800 839
2012/04/02 55,400 57,500 55,400 56,300 156
2012/03/30 55,000 55,100 53,400 55,100 60
2012/03/29 52,600 54,600 52,000 54,400 108
2012/03/28 52,600 54,000 52,000 52,600 91
2012/03/27 54,000 54,000 50,500 53,600 228
2012/03/26 56,500 56,500 54,000 54,500 108
2012/03/23 56,600 56,800 54,200 56,500 126
2012/03/22 55,000 57,900 55,000 56,200 127
2012/03/21 54,500 56,300 53,900 55,800 230
2012/03/19 56,900 58,300 54,600 54,600 284
2012/03/16 55,900 56,500 54,900 56,000 258
2012/03/15 57,200 58,900 56,000 56,900 174
2012/03/14 60,000 60,500 57,500 58,800 235
2012/03/13 63,300 65,800 57,000 58,000 1,032
2012/03/12 56,000 59,300 54,700 59,300 525
2012/03/09 53,000 53,800 52,500 53,400 171
2012/03/08 52,200 53,500 52,000 52,100 280
2012/03/07 52,000 52,200 51,600 52,200 172
2012/03/06 52,400 54,500 52,400 52,500 492
2012/03/05 50,700 53,500 50,700 52,300 319
2012/03/02 50,600 50,600 49,300 49,950 106
2012/03/01 50,800 53,000 48,650 50,600 458
2012/02/29 50,000 54,300 50,000 51,000 734
2012/02/28 50,000 50,000 48,250 49,400 133
2012/02/27 51,000 51,500 49,500 50,100 217
2012/02/24 48,200 51,500 48,050 49,000 477
2012/02/23 46,450 47,850 45,300 47,850 200
2012/02/22 44,050 46,600 44,050 45,950 121
2012/02/21 45,300 46,300 43,600 44,850 273
2012/02/20 48,550 48,900 46,000 46,000 210
2012/02/17 48,500 48,800 48,000 48,300 65
2012/02/16 48,800 49,900 48,550 48,850 164
2012/02/15 47,500 49,900 46,300 49,500 276
2012/02/14 48,900 50,500 47,500 47,500 256
2012/02/13 49,500 49,500 47,100 49,400 160
2012/02/10 49,050 49,600 48,000 48,100 247
2012/02/09 51,500 51,500 49,050 49,100 340
2012/02/08 51,800 53,000 49,800 50,500 406
2012/02/07 51,700 52,900 50,700 51,200 584
2012/02/06 54,100 55,500 51,700 54,700 396
2012/02/03 52,000 57,900 49,900 53,300 1,220
2012/02/02 53,400 55,600 50,100 51,100 1,398
2012/02/01 49,250 55,600 48,550 55,600 781
2012/01/31 52,900 53,000 48,350 48,550 883
2012/01/30 57,900 58,300 49,800 53,900 2,093
2012/01/27 52,500 52,500 52,500 52,500 1,177
2012/01/26 45,500 45,500 45,500 45,500 46
2012/01/25 39,800 39,800 38,500 38,500 31
2012/01/24 39,400 39,400 38,000 38,100 40
2012/01/23 37,900 39,100 37,200 38,000 36
2012/01/20 36,100 38,000 36,050 37,150 36
2012/01/19 36,200 36,700 36,000 36,600 23
2012/01/18 36,000 36,600 35,350 36,200 18
2012/01/17 35,350 36,000 35,100 36,000 42
2012/01/16 36,250 36,250 35,750 36,000 23
2012/01/13 35,450 37,300 35,400 36,100 84
2012/01/12 37,700 39,650 36,500 36,850 123
2012/01/11 38,200 38,550 38,000 38,050 33
2012/01/10 39,600 39,600 37,800 38,550 187
2012/01/06 40,800 40,850 40,000 40,000 47
2012/01/05 40,500 41,400 40,500 40,950 51
2012/01/04 40,350 40,850 40,200 40,800 67

このページの先頭へ