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
2014/12/30 4,670 4,900 4,560 4,780 204,900
2014/12/29 4,350 5,100 4,310 4,685 653,600
2014/12/26 4,550 4,550 4,320 4,550 375,200
2014/12/25 3,725 3,860 3,600 3,850 262,700
2014/12/24 3,195 3,580 3,125 3,375 268,300
2014/12/22 3,030 3,210 2,941 3,150 153,400
2014/12/19 3,165 3,170 2,901 3,000 179,100
2014/12/18 2,880 3,450 2,700 3,260 563,800
2014/12/17 3,000 3,160 2,900 2,949 112,300
2014/12/16 3,200 3,335 3,050 3,100 167,700
2014/12/15 3,040 3,390 3,040 3,240 205,900
2014/12/12 3,115 3,295 3,100 3,160 99,500
2014/12/11 3,100 3,310 3,020 3,155 125,100
2014/12/10 3,130 3,210 2,850 3,175 220,900
2014/12/09 3,295 3,390 3,155 3,295 154,600
2014/12/08 3,515 3,550 3,175 3,230 324,600
2014/12/05 3,950 4,010 3,610 3,720 187,600
2014/12/04 3,960 4,120 3,850 4,035 136,600
2014/12/03 4,115 4,165 3,850 3,920 156,300
2014/12/02 4,475 4,550 4,050 4,105 201,300
2014/12/01 3,640 4,240 3,640 4,195 487,600
2014/11/28 4,495 4,570 4,260 4,340 151,700
2014/11/27 4,620 4,900 4,455 4,635 226,300
2014/11/26 4,335 4,730 4,210 4,680 251,500
2014/11/25 4,800 4,800 4,250 4,420 297,300
2014/11/21 4,990 5,160 4,570 4,805 383,500
2014/11/20 4,550 5,230 4,500 5,030 877,300
2014/11/19 4,650 5,000 4,350 4,760 1,253,200
2014/11/18 4,580 4,775 4,075 4,300 746,500
2014/11/17 4,200 4,630 4,150 4,630 459,200
2014/11/14 3,590 4,000 3,520 3,930 268,700
2014/11/13 3,355 3,580 3,215 3,550 142,700
2014/11/12 3,790 3,890 3,350 3,490 242,700
2014/11/11 3,665 3,945 3,650 3,750 218,900
2014/11/10 3,380 4,085 3,280 3,875 510,400
2014/11/07 3,540 3,670 3,350 3,520 228,000
2014/11/06 3,400 3,555 2,950 3,335 571,500
2014/11/05 2,600 3,055 2,581 3,055 434,300
2014/11/04 2,485 2,640 2,403 2,555 253,400
2014/10/31 2,131 2,300 2,074 2,300 152,000
2014/10/30 2,220 2,290 2,112 2,112 85,200
2014/10/29 2,370 2,396 2,205 2,239 115,700
2014/10/28 2,180 2,315 2,110 2,300 119,600
2014/10/27 2,183 2,227 2,105 2,140 94,400
2014/10/24 2,320 2,344 2,116 2,150 179,800
2014/10/23 2,365 2,452 2,267 2,296 242,000
2014/10/22 2,760 2,800 2,455 2,485 503,500
2014/10/21 2,407 2,537 2,320 2,390 394,700
2014/10/20 2,198 2,419 2,160 2,307 314,500
2014/10/17 2,314 2,382 2,038 2,083 325,300
2014/10/16 2,375 2,435 2,245 2,299 254,700
2014/10/15 2,760 2,761 2,353 2,457 433,700
2014/10/14 3,300 3,320 2,710 2,810 184,700
2014/10/10 3,115 3,360 3,005 3,340 134,200
2014/10/09 3,280 3,440 3,170 3,205 79,800
2014/10/08 3,090 3,360 3,025 3,325 143,000
2014/10/07 3,385 3,410 3,110 3,155 120,700
2014/10/06 3,360 3,570 3,260 3,420 143,800
2014/10/03 3,100 3,430 3,075 3,360 240,700
2014/10/02 3,000 3,125 2,960 3,075 146,700
2014/10/01 3,210 3,440 3,060 3,190 229,500
2014/09/30 3,375 3,445 2,940 3,210 254,600
2014/09/29 3,715 3,820 3,365 3,400 346,000
2014/09/26 3,820 4,420 3,810 3,995 835,500
2014/09/25 3,405 3,935 3,395 3,760 382,900
2014/09/24 3,410 3,565 3,210 3,410 327,800
2014/09/22 3,100 3,480 3,100 3,480 479,100
2014/09/19 2,900 3,180 2,900 2,978 176,300
2014/09/18 2,950 2,990 2,828 2,901 209,600
2014/09/17 2,907 3,265 2,880 3,095 510,900
2014/09/16 2,703 2,972 2,604 2,833 287,700
2014/09/12 2,790 2,825 2,680 2,683 110,700
2014/09/11 2,510 2,710 2,504 2,671 91,800
2014/09/10 2,726 2,916 2,527 2,575 259,600
2014/09/09 2,540 2,790 2,471 2,768 159,900
2014/09/08 2,658 2,730 2,585 2,600 139,000
2014/09/05 2,748 2,830 2,658 2,752 402,600
2014/09/04 2,500 2,609 2,405 2,598 253,500
2014/09/03 2,321 2,499 2,276 2,455 160,100
2014/09/02 2,338 2,398 2,271 2,306 70,100
2014/09/01 2,483 2,530 2,310 2,310 139,400
2014/08/29 2,343 2,734 2,341 2,433 498,400
2014/08/28 2,309 2,348 2,290 2,293 56,400
2014/08/27 2,281 2,470 2,281 2,309 76,800
2014/08/26 2,331 2,376 2,280 2,291 94,500
2014/08/25 2,304 2,540 2,241 2,381 196,600
2014/08/22 2,318 2,383 2,260 2,310 100,000
2014/08/21 2,296 2,429 2,288 2,318 151,000
2014/08/20 2,389 2,720 2,285 2,368 353,800
2014/08/19 2,450 2,534 2,260 2,455 271,400
2014/08/18 2,708 2,825 2,402 2,499 309,800
2014/08/15 2,620 2,920 2,530 2,758 854,100
2014/08/14 2,180 2,620 2,151 2,470 813,100
2014/08/13 1,950 2,222 1,850 2,138 223,900
2014/08/12 2,053 2,380 2,001 2,036 527,800
2014/08/11 1,862 2,103 1,780 2,103 264,200
2014/08/08 1,886 1,895 1,662 1,703 422,300
2014/08/07 2,408 2,449 2,010 2,016 435,700
2014/08/06 2,235 2,747 2,021 2,308 1,515,800
2014/08/05 2,335 2,335 2,335 2,335 241,300
2014/08/04 1,935 1,935 1,935 1,935 19,200
2014/08/01 1,205 1,535 1,185 1,535 536,600
2014/07/31 1,270 1,300 1,230 1,235 75,900
2014/07/30 1,272 1,325 1,272 1,275 76,700
2014/07/29 1,389 1,389 1,266 1,296 121,500
2014/07/28 1,400 1,439 1,383 1,392 67,700
2014/07/25 1,385 1,444 1,325 1,413 189,700
2014/07/24 1,390 1,450 1,373 1,385 249,200
2014/07/23 1,355 1,598 1,341 1,480 406,600
2014/07/22 1,389 1,452 1,293 1,325 220,300
2014/07/18 1,260 1,500 1,200 1,298 369,900
2014/07/17 1,079 1,359 1,030 1,319 685,100
2014/07/16 978 1,119 977 1,060 459,400
2014/07/15 945 995 940 969 30,800
2014/07/14 950 979 933 950 38,300
2014/07/11 942 982 917 960 48,500
2014/07/10 1,013 1,038 960 970 101,000
2014/07/09 950 1,075 941 983 396,600
2014/07/08 918 1,004 880 967 208,100
2014/07/07 870 915 860 903 38,400
2014/07/04 887 888 846 884 45,200
2014/07/03 910 910 875 875 29,300
2014/07/02 907 919 861 892 43,200
2014/07/01 947 947 895 906 59,500
2014/06/30 865 950 837 912 140,300
2014/06/27 880 881 792 818 63,100
2014/06/26 847 897 840 867 64,400
2014/06/25 885 889 832 840 127,500
2014/06/24 912 1,030 871 930 467,000
2014/06/23 897 942 850 942 385,000
2014/06/20 875 877 777 792 132,600
2014/06/19 745 868 745 836 163,300
2014/06/18 733 770 715 741 35,000
2014/06/17 689 792 689 740 112,200
2014/06/16 710 710 689 692 26,000
2014/06/13 710 728 710 721 6,400
2014/06/12 711 722 700 719 16,900
2014/06/11 698 730 688 722 23,400
2014/06/10 778 788 692 705 71,800
2014/06/09 660 748 659 748 125,400
2014/06/06 648 648 626 648 7,300
2014/06/05 646 658 636 642 14,700
2014/06/04 630 670 621 649 46,100
2014/06/03 627 628 615 622 7,400
2014/06/02 626 626 611 620 22,700
2014/05/30 618 625 602 607 23,900
2014/05/29 580 595 580 585 22,000
2014/05/28 580 595 575 579 18,500
2014/05/27 595 595 578 578 29,600
2014/05/26 542 594 535 580 44,400
2014/05/23 521 539 516 535 21,400
2014/05/22 503 524 503 524 13,600
2014/05/21 491 500 490 500 13,500
2014/05/20 500 510 490 510 13,000
2014/05/19 521 525 491 500 58,200
2014/05/16 552 559 541 541 12,500
2014/05/15 533 580 533 580 19,600
2014/05/14 550 552 542 551 19,500
2014/05/13 568 570 545 560 30,800
2014/05/12 645 645 540 540 34,700
2014/05/09 660 664 635 635 14,700
2014/05/08 657 668 654 654 6,000
2014/05/07 690 690 651 662 14,700
2014/05/02 700 700 671 690 28,600
2014/05/01 693 714 693 705 17,500
2014/04/30 724 724 661 694 8,100
2014/04/28 709 720 685 710 19,700
2014/04/25 703 709 676 709 10,900
2014/04/24 679 680 662 680 5,600
2014/04/23 675 682 671 679 4,100
2014/04/22 690 692 675 682 4,900
2014/04/21 693 700 680 700 6,000
2014/04/18 691 691 680 689 1,200
2014/04/17 708 708 673 695 8,600
2014/04/16 656 680 656 671 3,900
2014/04/15 640 670 640 655 6,100
2014/04/14 660 666 635 640 2,700
2014/04/11 640 650 626 640 6,300
2014/04/10 678 678 653 658 5,100
2014/04/09 669 672 666 668 5,200
2014/04/08 683 688 651 679 15,500
2014/04/07 703 709 690 690 8,900
2014/04/04 736 736 711 711 14,000
2014/04/03 744 753 730 736 18,900
2014/04/02 700 730 698 729 14,000
2014/04/01 692 707 682 686 7,300
2014/03/31 667 700 660 700 22,900
2014/03/28 700 700 645 655 36,200
2014/03/27 660 710 637 684 17,900
2014/03/26 701 705 637 652 12,600
2014/03/25 675 697 660 683 5,300
2014/03/24 670 700 646 655 17,800
2014/03/20 670 670 645 645 7,200
2014/03/19 666 675 646 660 9,000
2014/03/18 676 689 676 676 13,700
2014/03/17 696 696 667 675 4,300
2014/03/14 695 696 680 686 8,600
2014/03/13 711 718 711 712 6,400
2014/03/12 720 720 708 711 6,900
2014/03/11 720 735 716 725 7,400
2014/03/10 744 744 711 715 7,200
2014/03/07 735 745 715 740 5,400
2014/03/06 710 715 690 715 12,700
2014/03/05 698 701 681 690 5,800
2014/03/04 669 686 664 679 7,100
2014/03/03 684 684 653 669 7,900
2014/02/28 692 700 685 685 5,800
2014/02/27 725 725 695 695 10,500
2014/02/26 724 730 698 722 3,200
2014/02/25 723 756 695 716 24,300
2014/02/24 729 759 715 723 12,500
2014/02/21 694 726 687 714 11,800
2014/02/20 681 690 680 687 4,100
2014/02/19 687 696 679 696 3,000
2014/02/18 670 694 664 687 5,500
2014/02/17 685 685 645 662 6,400
2014/02/14 709 710 675 679 7,900
2014/02/13 712 721 706 709 10,900
2014/02/12 720 731 705 714 9,500
2014/02/10 700 735 692 721 18,300
2014/02/07 753 753 666 683 46,500
2014/02/06 659 722 658 708 24,600
2014/02/05 696 697 637 659 22,500
2014/02/04 636 695 612 670 63,800
2014/02/03 784 800 716 761 22,800
2014/01/31 845 858 800 829 19,900
2014/01/30 863 880 834 836 17,800
2014/01/29 855 914 855 878 11,000
2014/01/28 919 919 840 855 25,200
2014/01/27 828 884 820 850 33,400
2014/01/24 899 918 880 903 34,600
2014/01/23 969 972 880 915 158,600
2014/01/22 807 954 807 954 280,400
2014/01/21 804 813 791 804 22,000
2014/01/20 780 835 780 821 33,400
2014/01/17 770 776 758 776 8,100
2014/01/16 758 779 757 761 4,500
2014/01/15 775 775 760 764 7,000
2014/01/14 765 775 740 760 19,400
2014/01/10 783 809 783 795 15,000
2014/01/09 805 805 770 783 22,700
2014/01/08 770 810 770 809 21,700
2014/01/07 782 791 760 764 9,300
2014/01/06 783 800 773 785 18,800

このページの先頭へ