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
2020/12/30 294 363 294 299 1,786,300
2020/12/29 267 299 266 288 723,800
2020/12/28 269 277 247 269 815,100
2020/12/25 278 284 262 265 732,800
2020/12/24 293 309 277 281 1,181,100
2020/12/23 309 312 301 301 681,800
2020/12/22 420 427 377 381 640,600
2020/12/21 402 433 401 431 396,200
2020/12/18 400 416 393 401 205,700
2020/12/17 383 410 377 400 340,900
2020/12/16 375 393 370 383 166,000
2020/12/15 377 383 371 375 113,800
2020/12/14 382 386 373 383 185,800
2020/12/11 353 375 353 372 150,400
2020/12/10 360 366 352 353 62,900
2020/12/09 363 365 354 357 84,800
2020/12/08 345 372 345 366 171,300
2020/12/07 350 384 335 343 323,100
2020/12/04 350 357 341 350 43,100
2020/12/03 361 362 352 356 44,800
2020/12/02 351 364 351 361 106,800
2020/12/01 338 355 338 345 115,700
2020/11/30 334 339 333 335 54,500
2020/11/27 322 334 322 334 48,600
2020/11/26 322 327 322 326 26,000
2020/11/25 333 333 325 327 28,600
2020/11/24 338 338 328 332 50,200
2020/11/20 323 329 319 328 41,500
2020/11/19 327 328 313 322 67,100
2020/11/18 307 329 306 324 117,900
2020/11/17 315 316 304 307 105,300
2020/11/16 328 328 313 315 80,800
2020/11/13 336 340 321 328 212,200
2020/11/12 335 350 335 349 120,600
2020/11/11 334 337 330 334 53,000
2020/11/10 335 337 320 331 71,500
2020/11/09 332 334 329 331 43,300
2020/11/06 330 330 322 324 24,700
2020/11/05 326 331 321 322 43,400
2020/11/04 321 326 316 323 39,500
2020/11/02 310 319 309 316 44,900
2020/10/30 319 326 310 310 99,600
2020/10/29 319 332 315 327 84,800
2020/10/28 330 336 321 325 54,000
2020/10/27 322 334 316 332 108,400
2020/10/26 339 348 326 329 120,300
2020/10/23 331 333 318 329 70,700
2020/10/22 345 345 328 331 97,500
2020/10/21 339 349 339 344 62,600
2020/10/20 345 350 340 340 34,900
2020/10/19 341 348 331 345 112,600
2020/10/16 349 352 328 336 191,800
2020/10/15 362 364 349 349 276,100
2020/10/14 386 386 358 370 592,400
2020/10/13 395 399 380 386 157,100
2020/10/12 386 400 382 399 95,500
2020/10/09 389 390 376 387 97,100
2020/10/08 405 407 390 390 133,700
2020/10/07 399 403 393 401 83,500
2020/10/06 392 398 389 397 76,200
2020/10/05 389 399 384 393 102,800
2020/10/02 400 407 378 378 210,000
2020/09/30 381 403 381 389 213,300
2020/09/29 375 391 375 381 92,500
2020/09/28 386 386 368 380 140,000
2020/09/25 380 390 380 382 59,300
2020/09/24 398 401 375 381 205,800
2020/09/23 407 407 395 402 158,900
2020/09/18 409 418 407 412 126,400
2020/09/17 421 431 407 409 374,400
2020/09/16 450 454 425 427 305,000
2020/09/15 421 457 414 455 646,700
2020/09/14 416 419 410 414 109,800
2020/09/11 410 417 402 414 155,900
2020/09/10 403 410 403 409 81,100
2020/09/09 398 405 395 401 81,800
2020/09/08 394 408 391 406 118,400
2020/09/07 403 404 387 396 208,100
2020/09/04 405 420 399 405 408,500
2020/09/03 410 427 398 425 332,900
2020/09/02 400 411 395 402 276,200
2020/09/01 403 403 389 397 167,500
2020/08/31 385 402 385 395 287,300
2020/08/28 400 403 360 379 512,300
2020/08/27 417 423 400 403 356,300
2020/08/26 403 433 396 425 912,300
2020/08/25 417 418 392 395 387,500
2020/08/24 409 434 395 409 1,164,900
2020/08/21 373 415 366 395 832,400
2020/08/20 352 384 352 372 570,500
2020/08/19 338 371 337 359 750,900
2020/08/18 332 335 322 335 121,000
2020/08/17 333 344 320 326 313,000
2020/08/14 342 349 333 335 309,000
2020/08/13 345 356 338 350 385,500
2020/08/12 344 348 331 338 501,500
2020/08/11 359 379 339 342 1,094,800
2020/08/07 376 396 350 358 2,013,400
2020/08/06 328 400 314 400 504,100
2020/08/05 313 321 305 320 52,600
2020/08/04 304 317 295 313 112,000
2020/08/03 298 314 294 305 69,500
2020/07/31 300 301 288 288 99,200
2020/07/30 314 314 302 303 46,400
2020/07/29 318 318 305 306 83,300
2020/07/28 321 324 319 320 26,100
2020/07/27 325 326 318 321 36,500
2020/07/22 325 332 320 326 82,700
2020/07/21 326 333 326 331 51,100
2020/07/20 326 328 318 325 66,900
2020/07/17 346 354 323 326 238,600
2020/07/16 334 360 328 352 357,300
2020/07/15 324 331 324 328 70,600
2020/07/14 330 330 318 324 59,100
2020/07/13 325 332 321 332 72,800
2020/07/10 324 361 319 321 375,500
2020/07/09 334 336 326 327 64,200
2020/07/08 332 335 325 334 48,200
2020/07/07 335 338 326 334 61,400
2020/07/06 318 337 318 335 97,200
2020/07/03 322 325 314 322 96,600
2020/07/02 331 332 315 315 146,900
2020/07/01 336 343 328 334 100,100
2020/06/30 340 340 323 332 96,200
2020/06/29 345 346 324 327 159,300
2020/06/26 361 363 340 345 178,100
2020/06/25 362 367 358 358 119,100
2020/06/24 369 376 367 373 109,900
2020/06/23 360 377 360 369 183,300
2020/06/22 369 370 353 359 245,200
2020/06/19 398 418 368 370 850,100
2020/06/18 385 387 369 382 102,400
2020/06/17 385 396 382 383 107,100
2020/06/16 402 402 386 386 134,700
2020/06/15 403 404 373 376 166,200
2020/06/12 385 396 374 393 248,000
2020/06/11 426 429 406 417 231,200
2020/06/10 422 436 421 430 192,100
2020/06/09 438 447 420 425 196,100
2020/06/08 446 453 437 438 270,300
2020/06/05 425 442 422 439 88,600
2020/06/04 440 441 416 429 134,500
2020/06/03 448 452 433 436 253,500
2020/06/02 443 449 434 447 162,700
2020/06/01 444 452 432 442 299,300
2020/05/29 419 436 417 430 256,800
2020/05/28 448 463 408 418 544,400
2020/05/27 420 440 413 432 311,100
2020/05/26 394 443 394 422 503,600
2020/05/25 396 398 389 392 122,400
2020/05/22 392 392 376 384 120,100
2020/05/21 403 409 382 391 252,800
2020/05/20 370 399 370 398 245,800
2020/05/19 366 378 352 368 209,600
2020/05/18 350 361 336 358 114,600
2020/05/15 349 358 329 348 128,100
2020/05/14 360 360 340 341 125,400
2020/05/13 361 365 355 361 73,500
2020/05/12 369 385 365 366 183,600
2020/05/11 345 365 343 364 176,700
2020/05/08 345 348 330 335 110,000
2020/05/07 330 343 330 340 82,400
2020/05/01 345 346 330 334 126,000
2020/04/30 340 351 338 350 152,900
2020/04/28 335 336 320 336 100,200
2020/04/27 328 338 327 328 82,300
2020/04/24 326 328 315 322 68,000
2020/04/23 321 329 316 329 59,700
2020/04/22 315 320 308 310 122,700
2020/04/21 354 358 328 328 237,100
2020/04/20 337 391 336 365 637,000
2020/04/17 338 348 332 336 123,300
2020/04/16 331 338 325 336 142,300
2020/04/15 329 351 328 342 299,900
2020/04/14 314 335 309 335 230,200
2020/04/13 302 320 300 314 64,800
2020/04/10 310 314 295 309 99,700
2020/04/09 316 322 306 313 188,000
2020/04/08 297 313 276 304 332,100
2020/04/07 282 301 280 298 258,800
2020/04/06 252 277 248 274 107,300
2020/04/03 281 284 248 257 158,200
2020/04/02 273 284 270 274 82,700
2020/04/01 289 289 273 276 120,300
2020/03/31 283 295 280 284 170,200
2020/03/30 273 293 271 279 145,600
2020/03/27 291 298 275 284 160,900
2020/03/26 296 309 283 283 224,300
2020/03/25 311 327 297 312 468,200
2020/03/24 263 290 257 279 291,000
2020/03/23 256 265 247 255 222,500
2020/03/19 286 287 258 264 148,700
2020/03/18 311 311 277 279 145,400
2020/03/17 258 290 250 287 289,500
2020/03/16 285 296 266 266 162,400
2020/03/13 260 277 253 272 344,700
2020/03/12 314 335 305 305 250,800
2020/03/11 347 363 327 327 136,500
2020/03/10 305 357 300 355 338,900
2020/03/09 370 374 316 334 409,000
2020/03/06 409 413 391 393 211,700
2020/03/05 428 432 418 422 117,900
2020/03/04 400 427 400 420 94,800
2020/03/03 427 446 406 410 249,900
2020/03/02 379 428 379 419 338,200
2020/02/28 394 407 373 376 585,600
2020/02/27 445 446 412 418 301,000
2020/02/26 450 458 424 441 245,500
2020/02/25 441 460 441 448 296,100
2020/02/21 479 487 473 481 117,400
2020/02/20 489 497 477 480 217,800
2020/02/19 487 497 483 488 156,100
2020/02/18 506 507 484 487 219,800
2020/02/17 502 503 479 491 284,600
2020/02/14 500 515 492 502 427,400
2020/02/13 555 559 547 548 104,900
2020/02/12 549 559 541 551 143,000
2020/02/10 555 556 536 542 193,800
2020/02/07 559 565 551 554 174,200
2020/02/06 568 580 564 569 129,800
2020/02/05 574 583 564 568 138,400
2020/02/04 566 584 566 576 111,200
2020/02/03 563 582 558 569 200,800
2020/01/31 580 591 575 578 210,400
2020/01/30 596 600 563 580 385,000
2020/01/29 614 621 600 600 142,200
2020/01/28 602 620 602 616 224,400
2020/01/27 610 620 600 611 326,500
2020/01/24 659 661 622 633 459,800
2020/01/23 717 719 661 665 583,200
2020/01/22 696 704 682 692 147,700
2020/01/21 695 714 683 702 229,900
2020/01/20 730 730 691 701 329,100
2020/01/17 772 784 725 737 596,800
2020/01/16 730 835 725 774 2,806,800
2020/01/15 729 732 699 717 301,400
2020/01/14 692 742 692 739 454,600
2020/01/10 673 683 663 682 145,000
2020/01/09 670 681 661 673 182,100
2020/01/08 672 672 628 650 344,800
2020/01/07 684 690 671 673 181,900
2020/01/06 696 699 665 667 384,000

このページの先頭へ