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
2021/12/30 475 490 468 490 83,000
2021/12/29 484 495 477 480 120,300
2021/12/28 474 487 469 485 145,500
2021/12/27 463 473 459 470 113,000
2021/12/24 468 480 456 463 251,700
2021/12/23 475 475 460 460 57,800
2021/12/22 460 475 460 475 102,400
2021/12/21 450 455 440 452 63,600
2021/12/20 445 455 441 446 88,700
2021/12/17 457 463 444 452 88,300
2021/12/16 472 474 455 458 94,100
2021/12/15 452 467 450 464 107,300
2021/12/14 473 473 442 455 193,400
2021/12/13 474 483 461 469 125,400
2021/12/10 481 484 466 468 155,100
2021/12/09 493 501 474 481 117,300
2021/12/08 495 495 483 489 71,600
2021/12/07 476 487 475 487 87,800
2021/12/06 472 472 459 468 92,000
2021/12/03 457 484 457 478 132,400
2021/12/02 481 485 454 462 236,700
2021/12/01 485 491 456 481 276,100
2021/11/30 510 520 482 489 207,900
2021/11/29 495 529 495 503 331,400
2021/11/26 495 506 479 502 175,400
2021/11/25 517 520 500 500 159,100
2021/11/24 521 522 506 517 176,000
2021/11/22 524 551 516 529 259,600
2021/11/19 530 533 512 524 236,400
2021/11/18 547 547 527 538 155,000
2021/11/17 560 570 544 550 240,800
2021/11/16 540 568 540 559 252,400
2021/11/15 520 545 513 539 234,500
2021/11/12 528 528 498 510 331,200
2021/11/11 523 552 523 538 142,400
2021/11/10 537 554 525 531 183,000
2021/11/09 552 563 535 543 168,400
2021/11/08 565 566 551 553 130,400
2021/11/05 586 587 552 563 271,100
2021/11/04 580 591 575 583 207,400
2021/11/02 566 607 563 575 370,600
2021/11/01 550 585 547 573 257,600
2021/10/29 530 557 527 550 129,900
2021/10/28 546 548 524 526 186,400
2021/10/27 566 572 550 551 177,300
2021/10/26 571 573 552 563 250,500
2021/10/25 576 577 555 570 200,400
2021/10/22 530 570 530 566 304,900
2021/10/21 542 558 529 533 269,400
2021/10/20 538 548 530 539 155,600
2021/10/19 530 547 523 538 133,400
2021/10/18 540 545 519 533 259,400
2021/10/15 509 533 503 533 506,100
2021/10/14 494 506 491 500 108,800
2021/10/13 499 507 493 497 111,900
2021/10/12 497 502 485 499 137,500
2021/10/11 496 503 490 500 110,600
2021/10/08 492 504 485 501 109,400
2021/10/07 487 502 487 490 145,200
2021/10/06 490 508 483 484 204,900
2021/10/05 486 494 462 486 315,600
2021/10/04 510 511 490 496 183,400
2021/10/01 503 517 495 509 208,900
2021/09/30 508 511 501 506 83,700
2021/09/29 495 511 495 506 110,200
2021/09/28 502 511 495 510 112,100
2021/09/27 515 518 502 508 138,600
2021/09/24 492 515 486 514 240,700
2021/09/22 485 493 476 478 163,600
2021/09/21 481 497 479 483 366,300
2021/09/17 503 512 499 507 178,900
2021/09/16 521 524 492 502 439,300
2021/09/15 515 530 515 524 194,200
2021/09/14 541 541 511 520 471,400
2021/09/13 560 564 531 544 718,100
2021/09/10 574 593 564 568 433,400
2021/09/09 579 590 570 574 326,000
2021/09/08 557 600 557 582 973,900
2021/09/07 567 577 546 564 522,000
2021/09/06 571 587 555 558 849,400
2021/09/03 584 606 561 561 1,112,400
2021/09/02 610 610 570 579 806,900
2021/09/01 618 629 597 611 712,700
2021/08/31 658 688 602 609 2,347,400
2021/08/30 765 780 623 632 4,642,800
2021/08/27 735 735 735 735 46,100
2021/08/26 635 635 635 635 36,000
2021/08/25 550 567 531 535 224,600
2021/08/24 578 584 550 555 212,600
2021/08/23 550 585 542 568 307,900
2021/08/20 515 557 510 533 504,400
2021/08/19 529 549 492 505 403,700
2021/08/18 566 575 516 533 589,400
2021/08/17 542 604 532 566 868,400
2021/08/16 536 557 497 532 952,800
2021/08/13 465 520 437 520 1,988,600
2021/08/12 433 449 433 440 120,500
2021/08/11 438 438 428 435 43,000
2021/08/10 448 470 417 438 353,200
2021/08/06 419 446 418 446 62,800
2021/08/05 420 427 415 418 48,700
2021/08/04 436 436 419 420 92,700
2021/08/03 444 444 433 439 45,000
2021/08/02 443 446 435 446 44,700
2021/07/30 451 451 435 437 67,600
2021/07/29 441 449 430 449 76,100
2021/07/28 432 459 427 437 219,600
2021/07/27 425 436 423 431 57,000
2021/07/26 426 428 421 424 34,600
2021/07/21 420 429 415 418 55,900
2021/07/20 415 424 411 413 82,700
2021/07/19 449 449 420 422 142,800
2021/07/16 439 449 431 440 218,500
2021/07/15 415 436 408 432 187,600
2021/07/14 395 417 395 417 116,400
2021/07/13 393 402 393 398 37,600
2021/07/12 400 401 390 396 55,500
2021/07/09 382 399 377 399 79,700
2021/07/08 398 400 380 384 136,300
2021/07/07 400 405 390 394 95,500
2021/07/06 410 410 397 408 72,100
2021/07/05 411 413 404 408 38,700
2021/07/02 405 411 399 410 44,400
2021/07/01 415 415 404 405 69,300
2021/06/30 415 423 411 413 53,400
2021/06/29 419 419 411 415 62,100
2021/06/28 423 425 416 419 72,900
2021/06/25 416 424 411 420 107,000
2021/06/24 419 419 406 408 73,700
2021/06/23 417 422 410 418 71,300
2021/06/22 418 430 415 417 193,400
2021/06/21 407 418 405 410 154,500
2021/06/18 422 426 405 417 220,800
2021/06/17 437 437 416 421 207,700
2021/06/16 440 446 432 439 144,400
2021/06/15 429 444 428 441 91,500
2021/06/14 425 433 416 429 303,800
2021/06/11 447 451 435 439 123,400
2021/06/10 445 446 434 445 109,100
2021/06/09 453 453 444 444 138,400
2021/06/08 444 458 444 447 109,100
2021/06/07 456 458 439 442 234,800
2021/06/04 465 468 452 454 117,200
2021/06/03 464 470 452 466 242,400
2021/06/02 483 484 463 467 285,800
2021/06/01 490 494 472 483 252,000
2021/05/31 477 506 468 487 715,900
2021/05/28 479 487 460 472 371,700
2021/05/27 451 472 443 463 393,200
2021/05/26 440 452 429 452 247,700
2021/05/25 446 454 434 437 255,500
2021/05/24 466 471 429 438 544,900
2021/05/21 467 488 462 475 770,500
2021/05/20 465 479 456 459 473,500
2021/05/19 481 489 447 464 962,700
2021/05/18 461 510 458 496 475,000
2021/05/17 490 510 457 469 250,000
2021/05/14 498 508 474 490 160,700
2021/05/13 482 502 471 490 130,600
2021/05/12 484 499 476 492 129,400
2021/05/11 501 507 486 492 200,500
2021/05/10 516 529 506 511 130,500
2021/05/07 516 526 503 508 213,500
2021/05/06 538 539 505 517 250,200
2021/04/30 477 533 477 515 622,900
2021/04/28 475 488 460 476 253,000
2021/04/27 495 507 478 482 218,200
2021/04/26 469 503 466 495 427,300
2021/04/23 525 532 455 462 882,300
2021/04/22 495 503 466 497 591,400
2021/04/21 520 536 468 486 1,117,900
2021/04/20 462 540 460 510 1,546,600
2021/04/19 433 510 425 463 1,824,100
2021/04/16 431 451 417 430 292,800
2021/04/15 421 435 404 423 420,700
2021/04/14 396 459 389 437 1,005,600
2021/04/13 381 400 380 388 200,900
2021/04/12 386 386 373 381 44,300
2021/04/09 374 384 371 379 87,800
2021/04/08 387 387 364 377 167,400
2021/04/07 380 402 376 387 329,200
2021/04/06 409 410 384 385 283,700
2021/04/05 398 408 391 408 168,300
2021/04/02 384 402 384 397 220,800
2021/04/01 399 404 383 392 187,300
2021/03/31 385 410 380 397 505,000
2021/03/30 354 410 354 386 917,000
2021/03/29 360 380 337 346 626,300
2021/03/26 353 358 348 355 70,800
2021/03/25 348 355 336 353 150,500
2021/03/24 340 355 337 340 162,900
2021/03/23 370 373 342 342 234,100
2021/03/22 352 370 351 366 307,500
2021/03/19 342 360 339 350 436,100
2021/03/18 356 412 350 355 2,022,400
2021/03/17 324 368 324 334 588,400
2021/03/16 322 333 314 324 108,200
2021/03/15 325 334 323 323 58,200
2021/03/12 335 335 326 326 50,600
2021/03/11 322 332 322 332 41,200
2021/03/10 333 333 321 322 32,900
2021/03/09 315 327 312 325 67,900
2021/03/08 318 318 309 312 42,100
2021/03/05 307 314 298 308 96,300
2021/03/04 313 317 305 309 126,000
2021/03/03 323 329 320 329 37,500
2021/03/02 335 337 321 323 68,400
2021/03/01 339 344 322 330 83,500
2021/02/26 338 349 330 338 153,300
2021/02/25 365 367 355 357 41,100
2021/02/24 366 380 364 365 84,800
2021/02/22 356 383 356 370 240,700
2021/02/19 369 370 345 354 106,800
2021/02/18 374 378 365 369 76,600
2021/02/17 358 378 358 370 174,300
2021/02/16 350 362 350 361 89,900
2021/02/15 355 357 346 351 78,900
2021/02/12 352 360 342 360 92,400
2021/02/10 351 357 345 354 48,500
2021/02/09 357 358 342 350 90,000
2021/02/08 354 364 347 359 90,400
2021/02/05 344 354 341 353 80,400
2021/02/04 342 348 340 341 85,100
2021/02/03 336 348 336 346 68,500
2021/02/02 332 340 327 338 63,200
2021/02/01 320 332 319 331 53,400
2021/01/29 335 340 317 323 131,900
2021/01/28 332 339 331 333 126,800
2021/01/27 331 340 331 340 99,600
2021/01/26 330 331 324 331 57,600
2021/01/25 328 328 315 324 219,800
2021/01/22 373 383 328 333 1,704,300
2021/01/21 317 333 315 333 108,500
2021/01/20 317 322 310 315 66,600
2021/01/19 307 318 305 316 98,500
2021/01/18 300 307 298 307 53,500
2021/01/15 298 306 298 304 58,400
2021/01/14 300 307 297 300 70,900
2021/01/13 294 303 292 300 71,000
2021/01/12 303 305 295 300 92,200
2021/01/08 303 311 300 308 119,900
2021/01/07 305 308 302 303 67,600
2021/01/06 315 315 300 305 126,800
2021/01/05 310 316 299 301 146,300
2021/01/04 315 321 290 317 444,800

このページの先頭へ