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
2016/12/30 1,070 1,143 1,057 1,135 200,100
2016/12/29 1,070 1,098 1,022 1,075 127,900
2016/12/28 1,066 1,130 1,066 1,081 167,600
2016/12/27 1,098 1,108 1,047 1,065 230,100
2016/12/26 1,163 1,163 1,057 1,077 386,800
2016/12/22 1,160 1,244 1,137 1,148 760,100
2016/12/21 1,245 1,385 1,200 1,219 2,601,500
2016/12/20 1,177 1,366 1,087 1,294 2,555,700
2016/12/19 1,001 1,148 993 1,148 582,400
2016/12/16 1,010 1,032 990 998 107,600
2016/12/15 1,016 1,028 990 1,000 123,200
2016/12/14 1,051 1,177 1,011 1,021 481,400
2016/12/13 971 1,058 971 1,048 397,100
2016/12/12 930 970 924 941 98,100
2016/12/09 911 932 900 920 67,100
2016/12/08 948 953 908 910 89,100
2016/12/07 938 955 933 938 44,100
2016/12/06 952 962 938 941 40,300
2016/12/05 946 971 945 948 47,700
2016/12/02 975 976 942 946 77,700
2016/12/01 981 1,003 976 980 56,100
2016/11/30 990 994 983 983 54,000
2016/11/29 995 1,002 987 992 43,800
2016/11/28 995 1,009 982 1,001 71,200
2016/11/25 1,006 1,014 993 995 61,500
2016/11/24 1,008 1,025 1,000 1,006 66,800
2016/11/22 1,028 1,061 1,004 1,014 77,800
2016/11/21 1,006 1,028 1,001 1,019 59,900
2016/11/18 991 1,020 991 1,001 61,800
2016/11/17 1,006 1,006 927 985 99,300
2016/11/16 996 1,030 993 1,013 166,600
2016/11/15 995 1,010 970 1,005 73,200
2016/11/14 975 1,012 975 992 89,600
2016/11/11 1,027 1,029 965 980 136,700
2016/11/10 1,054 1,069 1,012 1,015 126,200
2016/11/09 1,100 1,109 943 1,015 369,800
2016/11/08 1,165 1,235 1,100 1,221 98,800
2016/11/07 1,081 1,180 1,081 1,168 75,000
2016/11/04 1,100 1,117 1,068 1,085 86,400
2016/11/02 1,165 1,180 1,129 1,130 61,200
2016/11/01 1,185 1,200 1,162 1,170 55,200
2016/10/31 1,245 1,246 1,200 1,207 67,600
2016/10/28 1,181 1,260 1,170 1,248 92,800
2016/10/27 1,225 1,225 1,185 1,200 39,100
2016/10/26 1,205 1,238 1,202 1,210 38,300
2016/10/25 1,248 1,262 1,208 1,222 56,200
2016/10/24 1,265 1,281 1,230 1,248 70,600
2016/10/21 1,295 1,320 1,288 1,288 42,300
2016/10/20 1,302 1,356 1,301 1,305 67,900
2016/10/19 1,315 1,335 1,285 1,308 78,400
2016/10/18 1,287 1,350 1,270 1,330 101,200
2016/10/17 1,281 1,287 1,256 1,273 41,700
2016/10/14 1,242 1,285 1,242 1,268 42,100
2016/10/13 1,290 1,309 1,236 1,258 95,900
2016/10/12 1,279 1,307 1,260 1,265 85,300
2016/10/11 1,298 1,305 1,256 1,258 119,800
2016/10/07 1,344 1,344 1,301 1,318 58,600
2016/10/06 1,367 1,375 1,330 1,331 67,700
2016/10/05 1,343 1,380 1,341 1,359 50,800
2016/10/04 1,358 1,370 1,333 1,348 68,800
2016/10/03 1,367 1,412 1,348 1,366 165,800
2016/09/30 1,400 1,454 1,331 1,418 124,000
2016/09/29 1,390 1,414 1,370 1,386 95,600
2016/09/28 1,469 1,504 1,406 1,413 195,300
2016/09/27 1,420 1,585 1,406 1,490 550,100
2016/09/26 1,385 1,459 1,345 1,450 230,700
2016/09/23 1,253 1,367 1,251 1,345 136,200
2016/09/21 1,275 1,283 1,217 1,263 103,500
2016/09/20 1,319 1,321 1,261 1,285 105,500
2016/09/16 1,346 1,385 1,306 1,353 162,700
2016/09/15 1,425 1,470 1,346 1,352 151,700
2016/09/14 1,590 1,610 1,422 1,440 317,400
2016/09/13 1,678 1,720 1,556 1,596 501,100
2016/09/12 1,535 1,709 1,532 1,638 1,011,000
2016/09/09 1,676 1,876 1,550 1,570 3,558,100
2016/09/08 1,445 1,600 1,410 1,600 709,200
2016/09/07 1,332 1,445 1,332 1,410 347,600
2016/09/06 1,305 1,426 1,284 1,362 377,300
2016/09/05 1,461 1,494 1,310 1,311 461,700
2016/09/02 1,493 1,535 1,429 1,452 271,200
2016/09/01 1,439 1,548 1,420 1,463 360,800
2016/08/31 1,457 1,645 1,400 1,440 1,168,900
2016/08/30 1,270 1,476 1,266 1,449 816,900
2016/08/29 1,210 1,285 1,202 1,255 246,600
2016/08/26 1,122 1,371 1,113 1,188 664,000
2016/08/25 1,105 1,130 1,081 1,122 85,600
2016/08/24 1,061 1,102 1,061 1,090 41,100
2016/08/23 1,059 1,080 1,057 1,063 33,200
2016/08/22 1,052 1,072 1,049 1,060 37,100
2016/08/19 1,040 1,084 1,035 1,081 66,000
2016/08/18 1,088 1,099 1,041 1,052 184,400
2016/08/17 1,168 1,170 1,136 1,136 108,800
2016/08/16 1,189 1,238 1,185 1,187 61,200
2016/08/15 1,185 1,204 1,163 1,186 27,500
2016/08/12 1,185 1,209 1,120 1,209 50,600
2016/08/10 1,219 1,220 1,180 1,190 29,000
2016/08/09 1,154 1,283 1,148 1,219 61,100
2016/08/08 1,187 1,209 1,148 1,155 47,100
2016/08/05 1,248 1,264 1,180 1,205 49,900
2016/08/04 1,211 1,297 1,205 1,220 74,500
2016/08/03 1,166 1,228 1,160 1,212 61,600
2016/08/02 1,178 1,248 1,174 1,226 64,000
2016/08/01 1,156 1,188 1,152 1,160 35,500
2016/07/29 1,183 1,205 1,126 1,196 54,700
2016/07/28 1,198 1,198 1,132 1,153 44,900
2016/07/27 1,191 1,208 1,165 1,193 30,600
2016/07/26 1,207 1,232 1,182 1,182 38,900
2016/07/25 1,235 1,248 1,211 1,218 34,000
2016/07/22 1,250 1,300 1,239 1,239 35,500
2016/07/21 1,252 1,336 1,230 1,263 45,500
2016/07/20 1,222 1,289 1,222 1,260 51,600
2016/07/19 1,290 1,311 1,201 1,239 114,300
2016/07/15 1,362 1,393 1,290 1,328 103,800
2016/07/14 1,429 1,492 1,358 1,378 133,200
2016/07/13 1,519 1,520 1,430 1,430 92,800
2016/07/12 1,497 1,528 1,427 1,506 172,500
2016/07/11 1,565 1,618 1,422 1,467 302,700
2016/07/08 1,710 1,725 1,511 1,525 606,000
2016/07/07 1,559 1,870 1,545 1,795 1,596,000
2016/07/06 1,672 1,679 1,501 1,573 689,100
2016/07/05 1,425 1,690 1,421 1,690 1,225,400
2016/07/04 1,366 1,416 1,361 1,390 111,900
2016/07/01 1,285 1,493 1,221 1,415 317,900
2016/06/30 1,305 1,362 1,260 1,260 106,900
2016/06/29 1,235 1,351 1,235 1,294 118,100
2016/06/28 1,150 1,260 1,121 1,226 94,600
2016/06/27 1,201 1,230 1,164 1,197 117,300
2016/06/24 1,400 1,400 1,089 1,144 285,500
2016/06/23 1,289 1,469 1,256 1,389 190,100
2016/06/22 1,381 1,424 1,231 1,264 217,600
2016/06/21 1,369 1,480 1,336 1,408 75,800
2016/06/20 1,400 1,455 1,363 1,395 67,800
2016/06/17 1,365 1,428 1,345 1,400 95,700
2016/06/16 1,459 1,466 1,330 1,346 119,400
2016/06/15 1,395 1,489 1,353 1,489 167,600
2016/06/14 1,459 1,475 1,312 1,365 221,300
2016/06/13 1,503 1,520 1,450 1,459 123,100
2016/06/10 1,600 1,648 1,555 1,560 120,400
2016/06/09 1,565 1,660 1,565 1,623 294,700
2016/06/08 1,569 1,579 1,494 1,549 175,200
2016/06/07 1,570 1,587 1,527 1,569 108,200
2016/06/06 1,603 1,605 1,536 1,559 175,600
2016/06/03 1,620 1,678 1,612 1,648 161,300
2016/06/02 1,735 1,768 1,613 1,632 347,900
2016/06/01 1,851 1,885 1,728 1,728 730,900
2016/05/31 1,742 2,068 1,742 2,020 1,284,600
2016/05/30 1,700 1,799 1,700 1,728 291,700
2016/05/27 1,670 1,730 1,635 1,671 142,900
2016/05/26 1,774 1,774 1,657 1,669 185,100
2016/05/25 1,775 1,835 1,731 1,740 235,200
2016/05/24 1,880 1,886 1,701 1,750 380,700
2016/05/23 1,852 1,894 1,820 1,852 210,200
2016/05/20 1,853 1,884 1,802 1,857 379,000
2016/05/19 2,020 2,068 1,925 1,933 424,100
2016/05/18 2,198 2,232 1,840 1,939 492,500
2016/05/17 2,069 2,177 2,061 2,105 373,900
2016/05/16 2,280 2,340 2,020 2,119 508,600
2016/05/13 2,284 2,409 2,186 2,242 530,800
2016/05/12 2,648 2,688 2,252 2,303 1,198,700
2016/05/11 2,611 2,943 2,553 2,750 1,955,500
2016/05/10 2,675 2,755 2,455 2,461 1,337,900
2016/05/09 2,660 2,791 2,510 2,720 2,962,200
2016/05/06 3,445 3,465 3,030 3,030 629,400
2016/05/02 4,195 4,420 3,730 3,730 1,045,600
2016/04/28 4,205 4,710 4,020 4,430 2,506,600
2016/04/27 4,050 4,485 4,030 4,485 2,173,800
2016/04/26 3,410 3,995 2,913 3,785 2,775,700
2016/04/25 3,340 3,340 3,340 3,340 201,800
2016/04/22 2,330 2,840 2,224 2,840 2,348,400
2016/04/21 2,000 2,340 1,988 2,340 972,700
2016/04/20 2,139 2,235 1,925 1,940 880,200
2016/04/19 1,999 1,999 1,881 1,999 461,100
2016/04/18 1,599 1,599 1,599 1,599 38,800
2016/04/15 1,260 1,315 1,225 1,299 98,200
2016/04/14 1,178 1,245 1,147 1,230 66,700
2016/04/13 1,157 1,175 1,130 1,175 37,300
2016/04/12 1,196 1,208 1,135 1,151 37,500
2016/04/11 1,187 1,198 1,145 1,173 45,400
2016/04/08 1,047 1,134 1,023 1,122 28,900
2016/04/07 1,022 1,088 1,019 1,051 35,100
2016/04/06 1,048 1,065 1,015 1,025 39,200
2016/04/05 1,135 1,152 1,060 1,077 27,200
2016/04/04 1,053 1,180 1,050 1,155 54,200
2016/04/01 1,115 1,118 1,060 1,083 29,900
2016/03/31 1,125 1,147 1,113 1,123 28,900
2016/03/30 1,180 1,193 1,120 1,120 41,500
2016/03/29 1,194 1,194 1,160 1,179 29,000
2016/03/28 1,144 1,187 1,134 1,171 31,700
2016/03/25 1,107 1,160 1,107 1,153 30,700
2016/03/24 1,118 1,195 1,090 1,145 58,100
2016/03/23 1,131 1,150 1,078 1,118 85,700
2016/03/22 1,229 1,229 1,120 1,155 88,600
2016/03/18 1,192 1,228 1,177 1,199 92,000
2016/03/17 1,309 1,340 1,250 1,252 173,600
2016/03/16 1,259 1,469 1,237 1,355 496,600
2016/03/15 1,199 1,250 1,160 1,229 146,500
2016/03/14 1,235 1,300 1,084 1,234 957,100
2016/03/11 905 1,029 879 1,029 156,900
2016/03/10 882 903 870 879 33,800
2016/03/09 900 910 862 862 32,900
2016/03/08 961 969 890 927 32,500
2016/03/07 1,005 1,040 937 946 80,100
2016/03/04 862 1,006 862 990 143,100
2016/03/03 850 870 845 856 36,700
2016/03/02 831 849 824 849 22,800
2016/03/01 800 830 784 813 12,600
2016/02/29 847 848 795 812 45,700
2016/02/26 800 826 791 801 35,000
2016/02/25 774 790 770 780 14,800
2016/02/24 770 789 754 771 20,600
2016/02/23 793 805 760 770 32,000
2016/02/22 743 797 739 779 21,700
2016/02/19 755 780 739 754 64,600
2016/02/18 715 770 701 770 112,700
2016/02/17 660 711 660 670 32,800
2016/02/16 634 715 634 670 55,800
2016/02/15 647 689 621 649 59,800
2016/02/12 632 658 586 590 112,200
2016/02/10 731 798 686 686 65,900
2016/02/09 742 763 730 731 29,200
2016/02/08 763 812 730 812 20,800
2016/02/05 802 825 765 772 37,200
2016/02/04 792 843 792 805 18,000
2016/02/03 806 827 790 806 33,400
2016/02/02 865 885 850 850 24,000
2016/02/01 893 932 867 890 46,600
2016/01/29 820 837 782 830 47,600
2016/01/28 796 835 790 820 28,300
2016/01/27 800 815 782 804 39,900
2016/01/26 799 821 791 792 39,600
2016/01/25 809 837 790 837 27,700
2016/01/22 760 787 738 780 53,100
2016/01/21 761 795 712 721 57,700
2016/01/20 829 829 745 750 86,000
2016/01/19 808 835 797 835 32,500
2016/01/18 789 847 769 823 39,400
2016/01/15 885 889 795 798 58,400
2016/01/14 850 877 820 850 75,900
2016/01/13 915 922 881 892 91,600
2016/01/12 1,007 1,020 789 870 292,400
2016/01/08 1,020 1,053 995 1,035 20,600
2016/01/07 1,000 1,031 999 1,011 47,300
2016/01/06 1,048 1,087 1,016 1,016 43,200
2016/01/05 1,151 1,151 1,075 1,078 40,600
2016/01/04 1,161 1,196 1,099 1,121 31,600

このページの先頭へ