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
2013/12/30 774 783 763 781 11,400
2013/12/27 781 787 753 759 19,300
2013/12/26 760 765 750 761 14,600
2013/12/25 719 761 713 755 21,800
2013/12/24 710 724 700 705 15,900
2013/12/20 720 728 703 711 26,200
2013/12/19 759 760 720 728 44,900
2013/12/18 770 770 750 759 8,100
2013/12/17 750 766 750 759 16,800
2013/12/16 780 790 743 750 39,500
2013/12/13 788 798 762 778 36,400
2013/12/12 803 814 770 790 88,500
2013/12/11 945 950 783 802 237,500
2013/12/10 941 966 886 930 161,100
2013/12/09 840 991 825 971 364,600
2013/12/06 872 872 831 841 11,300
2013/12/05 880 926 825 857 82,900
2013/12/04 802 868 793 868 23,500
2013/12/03 899 912 790 815 55,400
2013/12/02 730 878 730 878 101,000
2013/11/29 730 735 728 728 1,700
2013/11/28 740 740 727 727 1,100
2013/11/27 730 735 721 725 4,600
2013/11/26 721 735 721 735 1,500
2013/11/25 736 737 722 722 3,500
2013/11/22 735 738 732 735 4,500
2013/11/21 750 750 736 736 4,200
2013/11/20 738 742 730 735 2,400
2013/11/19 760 760 743 745 9,200
2013/11/18 722 748 722 740 6,200
2013/11/15 724 724 714 718 6,700
2013/11/14 723 738 723 730 3,300
2013/11/13 719 737 719 737 13,600
2013/11/12 701 742 700 736 8,000
2013/11/11 757 757 703 703 11,400
2013/11/08 749 749 725 725 41,400
2013/11/07 770 770 750 755 27,300
2013/11/06 795 800 749 766 100,500
2013/11/05 838 900 838 899 11,200
2013/11/01 860 873 795 868 26,700
2013/10/31 880 896 850 868 16,200
2013/10/30 922 922 881 890 21,100
2013/10/29 932 948 912 924 19,300
2013/10/28 934 965 934 946 15,000
2013/10/25 955 955 916 926 11,600
2013/10/24 936 949 912 949 9,000
2013/10/23 946 967 915 936 55,500
2013/10/22 895 950 895 950 24,900
2013/10/21 898 901 881 895 14,600
2013/10/18 887 909 887 898 9,700
2013/10/17 913 930 896 896 12,400
2013/10/16 904 930 881 881 22,800
2013/10/15 919 920 890 905 9,900
2013/10/11 935 958 889 928 58,100
2013/10/10 900 900 870 875 18,700
2013/10/09 810 898 795 870 49,600
2013/10/08 795 835 795 816 17,600
2013/10/07 817 820 791 795 11,800
2013/10/04 850 850 810 820 14,000
2013/10/03 790 873 790 840 47,300
2013/10/02 816 839 784 787 39,700
2013/10/01 862 870 817 817 19,800
2013/09/30 850 870 835 862 23,800
2013/09/27 890 925 864 880 34,900
2013/09/26 875 899 839 899 34,900
2013/09/25 845 899 830 842 46,100
2013/09/24 819 994 802 905 207,000
2013/09/20 875 875 792 844 102,600
2013/09/19 926 945 849 884 77,600
2013/09/18 1,052 1,054 830 886 610,200
2013/09/17 904 904 904 904 19,600
2013/09/13 659 754 659 754 115,600
2013/09/12 649 659 613 654 20,300
2013/09/11 650 671 644 649 29,500
2013/09/10 648 698 648 680 27,600
2013/09/09 654 669 641 666 26,400
2013/09/06 690 698 650 684 65,700
2013/09/05 662 689 642 684 36,300
2013/09/04 615 666 609 652 53,300
2013/09/03 601 630 590 625 36,900
2013/09/02 599 620 595 595 17,400
2013/08/30 598 611 586 611 22,300
2013/08/29 604 613 583 584 25,000
2013/08/28 616 627 590 613 42,500
2013/08/27 640 669 621 655 42,200
2013/08/26 660 660 630 635 32,800
2013/08/23 690 704 628 650 100,800
2013/08/22 725 726 687 687 80,200
2013/08/21 744 774 710 749 86,700
2013/08/20 699 753 695 714 71,600
2013/08/19 704 731 691 714 67,400
2013/08/16 760 792 710 719 304,400
2013/08/15 724 738 681 724 134,900
2013/08/14 790 838 722 769 280,900
2013/08/13 759 769 686 753 224,000
2013/08/12 874 895 769 769 263,800
2013/08/09 1,073 1,253 850 919 923,400
2013/08/08 1,013 1,043 1,000 1,043 224,000
2013/08/07 773 893 754 893 356,000
2013/08/06 674 743 662 743 206,400
2013/08/05 632 650 607 643 117,300
2013/08/02 612 662 590 592 455,300
2013/08/01 560 595 541 562 22,000
2013/07/31 620 620 583 600 39,300
2013/07/30 610 619 580 615 61,700
2013/07/29 542 640 542 580 220,900
2013/07/26 527 540 527 540 3,300
2013/07/25 533 548 524 526 5,400
2013/07/24 535 560 524 528 13,600
2013/07/23 513 572 513 524 25,200
2013/07/22 525 525 513 513 2,400
2013/07/19 532 532 504 510 11,100
2013/07/18 528 545 525 542 5,100
2013/07/17 551 551 525 530 9,100
2013/07/16 534 548 524 548 7,100
2013/07/12 520 535 520 526 6,300
2013/07/11 504 520 504 519 1,500
2013/07/10 520 521 505 511 3,100
2013/07/09 515 525 500 506 13,600
2013/07/08 515 529 512 519 2,800
2013/07/05 502 515 502 508 2,400
2013/07/04 510 512 502 502 5,700
2013/07/03 510 512 503 511 7,200
2013/07/02 498 499 489 499 1,200
2013/07/01 495 500 485 498 5,700
2013/06/28 483 496 479 495 2,500
2013/06/27 470 476 467 467 2,600
2013/06/26 510 510 464 470 3,700
2013/06/25 538 538 492 515 8,400
2013/06/24 490 547 490 520 18,200
2013/06/21 471 482 469 471 4,700
2013/06/20 489 489 473 474 2,000
2013/06/19 490 495 480 489 4,200
2013/06/18 507 507 481 500 4,600
2013/06/17 530 530 505 507 2,400
2013/06/14 519 519 509 510 900
2013/06/13 484 509 465 509 5,700
2013/06/12 462 504 462 498 700
2013/06/11 491 515 477 477 10,100
2013/06/10 511 515 490 491 6,500
2013/06/07 454 485 406 485 13,500
2013/06/06 504 519 471 479 8,900
2013/06/05 511 524 510 520 4,300
2013/06/04 522 522 511 519 900
2013/06/03 520 529 519 525 4,100
2013/05/31 520 526 519 523 2,000
2013/05/30 520 534 514 514 4,200
2013/05/29 548 549 517 538 6,800
2013/05/28 497 520 497 508 7,300
2013/05/27 521 527 516 517 4,300
2013/05/24 540 550 505 539 7,200
2013/05/23 550 552 516 542 27,500
2013/05/22 575 580 561 562 11,300
2013/05/21 620 625 585 589 13,200
2013/05/20 600 626 600 615 10,200
2013/05/17 573 610 569 598 15,400
2013/05/16 652 662 572 593 62,500
2013/05/15 771 771 631 672 249,200
2013/05/14 611 671 598 671 123,300
2013/05/13 595 595 568 571 24,700
2013/05/10 598 623 588 597 47,600
2013/05/09 628 636 567 568 110,000
2013/05/08 550 606 547 598 94,900
2013/05/07 525 545 520 545 47,200
2013/05/02 548 548 530 536 6,300
2013/05/01 510 550 510 550 24,900
2013/04/30 510 513 500 510 5,500
2013/04/26 516 525 505 514 18,300
2013/04/25 497 540 493 534 43,900
2013/04/24 504 504 491 496 14,100
2013/04/23 500 503 482 503 17,500
2013/04/22 501 512 495 500 13,700
2013/04/19 515 522 490 500 18,800
2013/04/18 481 522 481 510 26,900
2013/04/17 470 490 470 488 8,600
2013/04/16 457 470 455 469 8,800
2013/04/15 454 469 454 468 9,000
2013/04/12 450 455 445 454 3,100
2013/04/11 461 461 434 454 16,600
2013/04/10 465 467 450 458 12,300
2013/04/09 467 470 455 458 12,500
2013/04/08 472 472 460 467 5,900
2013/04/05 458 475 457 458 20,200
2013/04/04 451 458 446 457 6,100
2013/04/03 467 470 450 467 10,500
2013/04/02 470 488 444 470 7,500
2013/04/01 520 520 460 476 15,300
2013/03/29 531 534 518 520 8,900
2013/03/28 550 570 523 524 15,500
2013/03/27 540 550 515 550 20,200
2013/03/27 1 -> 100.00 分割
2013/03/26 57,400 57,400 53,000 54,000 270
2013/03/25 53,500 58,000 52,700 57,800 384
2013/03/22 51,700 53,200 51,000 53,000 75
2013/03/21 50,400 53,000 50,400 52,700 248
2013/03/19 50,600 52,600 49,600 50,300 223
2013/03/18 48,000 51,700 47,900 51,200 188
2013/03/15 51,900 54,000 49,000 49,000 364
2013/03/14 49,850 51,000 49,150 51,000 190
2013/03/13 48,500 48,950 47,500 48,950 72
2013/03/12 48,600 49,400 47,600 48,000 206
2013/03/11 47,300 48,650 47,300 47,500 111
2013/03/08 48,100 49,500 46,800 47,250 280
2013/03/07 52,000 52,500 48,000 48,800 186
2013/03/06 48,150 52,000 48,000 51,000 404
2013/03/05 48,500 49,500 48,000 48,050 154
2013/03/04 49,400 49,800 47,000 47,250 260
2013/03/01 48,500 49,000 47,000 48,000 339
2013/02/28 52,000 52,500 47,500 48,500 591
2013/02/27 53,600 62,600 51,100 52,200 2,270
2013/02/26 46,800 53,000 45,400 52,600 1,044
2013/02/25 45,000 48,900 43,500 47,500 681
2013/02/22 45,700 45,700 43,150 44,400 340
2013/02/21 40,900 45,750 40,900 45,500 1,056
2013/02/20 40,500 41,000 40,200 40,900 74
2013/02/19 40,000 41,000 39,950 41,000 76
2013/02/18 39,800 40,150 39,300 39,950 67
2013/02/15 39,300 40,000 38,550 40,000 140
2013/02/14 39,300 40,000 39,000 39,800 42
2013/02/13 40,400 40,650 39,300 39,300 165
2013/02/12 40,000 41,700 40,000 40,050 98
2013/02/08 41,200 41,850 39,350 39,950 220
2013/02/07 41,900 42,800 41,550 41,950 119
2013/02/06 42,650 42,700 40,500 42,350 377
2013/02/05 44,350 45,450 44,050 45,450 287
2013/02/04 44,500 44,500 43,600 43,950 171
2013/02/01 43,400 44,250 42,800 43,850 193
2013/01/31 42,550 43,400 42,500 43,100 59
2013/01/30 43,350 44,000 42,600 42,700 72
2013/01/29 44,300 44,650 43,350 43,350 152
2013/01/28 45,000 45,550 43,950 44,000 218
2013/01/25 42,700 43,850 42,700 43,550 122
2013/01/24 43,000 43,300 42,000 42,350 80
2013/01/23 43,650 43,800 41,300 42,950 276
2013/01/22 45,250 45,800 43,300 44,000 472
2013/01/21 46,100 48,950 44,300 46,650 1,269
2013/01/18 42,200 43,800 41,000 43,300 681
2013/01/17 40,550 41,500 39,900 41,500 258
2013/01/16 40,650 41,400 40,500 40,650 338
2013/01/15 40,300 40,650 39,500 40,650 212
2013/01/11 40,300 40,550 39,800 40,300 131
2013/01/10 40,550 40,700 40,050 40,300 102
2013/01/09 40,350 40,550 40,000 40,550 72
2013/01/08 40,350 40,550 39,700 40,500 86
2013/01/07 39,500 40,400 39,500 40,100 77
2013/01/04 39,100 40,450 38,500 39,400 90

このページの先頭へ