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
2022/12/30 287 297 287 297 109,100
2022/12/29 280 290 279 286 184,000
2022/12/28 284 287 279 281 205,500
2022/12/27 284 303 273 287 624,300
2022/12/26 280 285 277 279 110,700
2022/12/23 285 288 271 281 320,100
2022/12/22 289 292 287 291 118,900
2022/12/21 294 301 280 285 228,800
2022/12/20 309 309 282 286 552,900
2022/12/19 314 316 307 309 157,500
2022/12/16 317 320 314 317 139,300
2022/12/15 323 323 318 321 66,000
2022/12/14 321 325 315 321 177,400
2022/12/13 330 342 321 323 206,700
2022/12/12 331 331 320 322 107,900
2022/12/09 319 336 319 327 234,800
2022/12/08 330 332 319 323 252,300
2022/12/07 331 334 326 330 147,500
2022/12/06 340 346 328 333 346,800
2022/12/05 336 351 332 348 350,300
2022/12/02 344 348 333 336 431,900
2022/12/01 369 370 333 338 1,310,400
2022/11/30 382 384 374 378 275,300
2022/11/29 370 384 369 380 407,800
2022/11/28 395 395 367 368 746,100
2022/11/25 382 414 382 407 706,000
2022/11/24 382 395 371 384 683,200
2022/11/22 414 420 360 370 1,869,200
2022/11/21 397 397 380 386 188,800
2022/11/18 391 402 382 395 239,200
2022/11/17 394 417 385 395 574,000
2022/11/16 385 397 379 394 308,300
2022/11/15 354 388 354 385 449,600
2022/11/14 349 366 341 356 328,600
2022/11/11 342 361 330 354 551,700
2022/11/10 325 333 320 330 264,500
2022/11/09 330 340 325 333 198,000
2022/11/08 316 331 314 331 173,800
2022/11/07 326 331 318 319 374,600
2022/11/04 309 358 306 326 1,636,800
2022/11/02 320 323 310 310 176,900
2022/11/01 323 326 321 325 29,100
2022/10/31 322 324 317 324 59,600
2022/10/28 328 328 320 320 83,500
2022/10/27 332 335 329 329 32,500
2022/10/26 331 338 331 335 68,100
2022/10/25 324 339 324 331 85,600
2022/10/24 325 335 322 324 85,500
2022/10/21 328 331 323 323 88,700
2022/10/20 332 337 330 331 67,900
2022/10/19 335 341 334 339 69,100
2022/10/18 338 341 334 335 48,500
2022/10/17 325 337 325 335 46,200
2022/10/14 318 332 318 331 83,700
2022/10/13 327 327 318 318 88,400
2022/10/12 327 333 325 327 50,900
2022/10/11 338 338 326 327 137,500
2022/10/07 343 347 337 338 86,500
2022/10/06 335 350 333 345 205,700
2022/10/05 349 353 332 335 359,400
2022/10/04 354 356 341 344 201,600
2022/10/03 367 367 339 347 628,800
2022/09/30 382 387 371 383 136,200
2022/09/29 387 396 378 386 215,700
2022/09/28 375 387 369 387 179,100
2022/09/27 366 380 366 372 136,800
2022/09/26 373 374 364 371 115,300
2022/09/22 367 374 360 374 188,600
2022/09/21 377 377 364 370 265,700
2022/09/20 382 386 372 379 128,500
2022/09/16 382 384 375 383 155,800
2022/09/15 391 394 385 387 54,300
2022/09/14 382 394 382 387 161,600
2022/09/13 392 401 392 395 191,300
2022/09/12 385 394 383 394 159,000
2022/09/09 376 385 373 379 151,900
2022/09/08 372 377 368 375 133,000
2022/09/07 383 384 365 371 275,300
2022/09/06 390 394 383 386 104,700
2022/09/05 383 391 380 391 81,400
2022/09/02 391 391 376 385 251,700
2022/09/01 395 395 388 389 84,300
2022/08/31 391 397 389 397 72,600
2022/08/30 388 393 385 391 69,000
2022/08/29 386 392 386 387 127,300
2022/08/26 401 404 394 394 124,600
2022/08/25 404 404 394 394 112,800
2022/08/24 397 406 396 403 144,600
2022/08/23 392 401 388 398 102,100
2022/08/22 398 398 392 395 103,200
2022/08/19 405 409 395 402 222,800
2022/08/18 396 411 394 408 213,300
2022/08/17 401 405 396 400 90,600
2022/08/16 387 401 387 395 155,100
2022/08/15 388 395 386 386 175,100
2022/08/12 385 398 376 392 346,800
2022/08/10 387 387 372 375 265,900
2022/08/09 391 398 387 389 152,000
2022/08/08 400 403 391 393 160,800
2022/08/05 404 406 396 400 101,800
2022/08/04 401 404 397 404 80,200
2022/08/03 400 408 398 399 93,700
2022/08/02 402 402 390 400 98,200
2022/08/01 393 404 384 404 120,500
2022/07/29 399 400 392 395 124,500
2022/07/28 395 400 388 399 117,200
2022/07/27 388 392 386 390 108,700
2022/07/26 391 394 385 390 158,400
2022/07/25 405 410 387 387 364,000
2022/07/22 425 437 409 409 308,400
2022/07/21 413 438 413 433 358,500
2022/07/20 415 420 403 412 193,700
2022/07/19 407 419 404 409 125,700
2022/07/15 413 420 402 410 160,000
2022/07/14 404 421 397 413 310,500
2022/07/13 398 410 392 397 138,000
2022/07/12 396 401 393 398 102,000
2022/07/11 402 402 393 397 172,000
2022/07/08 400 410 390 394 437,300
2022/07/07 391 406 383 399 231,400
2022/07/06 390 393 380 391 138,400
2022/07/05 393 398 386 387 113,900
2022/07/04 403 404 386 392 226,800
2022/07/01 418 419 391 403 438,000
2022/06/30 417 427 413 421 426,800
2022/06/29 411 422 405 413 255,700
2022/06/28 408 421 405 419 206,600
2022/06/27 407 417 402 410 131,000
2022/06/24 405 413 396 402 276,800
2022/06/23 393 405 389 397 235,200
2022/06/22 391 391 379 387 135,300
2022/06/21 371 390 367 386 203,500
2022/06/20 380 385 360 369 164,500
2022/06/17 364 377 361 377 265,000
2022/06/16 395 395 374 379 220,300
2022/06/15 411 418 381 382 477,000
2022/06/14 398 413 396 411 362,100
2022/06/13 445 445 406 413 705,700
2022/06/10 433 454 421 447 550,600
2022/06/09 419 443 417 441 538,100
2022/06/08 411 426 409 415 424,500
2022/06/07 397 429 395 412 704,400
2022/06/06 380 401 375 401 215,200
2022/06/03 388 398 379 385 183,300
2022/06/02 393 395 374 377 383,200
2022/06/01 393 408 393 400 298,300
2022/05/31 395 404 387 391 218,400
2022/05/30 383 398 380 398 138,900
2022/05/27 387 387 373 381 84,500
2022/05/26 371 388 367 379 142,400
2022/05/25 367 372 360 366 102,000
2022/05/24 387 388 365 367 167,300
2022/05/23 397 399 387 389 126,500
2022/05/20 383 395 373 389 134,200
2022/05/19 368 381 355 381 130,100
2022/05/18 375 384 371 376 97,200
2022/05/17 371 373 363 373 86,500
2022/05/16 387 393 368 371 143,100
2022/05/13 351 390 348 379 368,400
2022/05/12 368 371 354 354 223,400
2022/05/11 379 382 366 376 123,400
2022/05/10 360 374 359 373 184,000
2022/05/09 381 381 360 363 235,400
2022/05/06 383 391 372 386 127,600
2022/05/02 377 390 365 382 114,700
2022/04/28 399 400 379 380 173,500
2022/04/27 385 405 378 403 242,600
2022/04/26 375 394 375 393 187,800
2022/04/25 363 378 361 366 149,600
2022/04/22 378 385 371 373 127,200
2022/04/21 389 390 376 386 133,400
2022/04/20 389 396 383 389 90,500
2022/04/19 389 404 386 390 182,500
2022/04/18 415 415 378 381 615,000
2022/04/15 442 449 416 421 424,200
2022/04/14 448 453 439 450 384,300
2022/04/13 439 450 429 448 152,300
2022/04/12 425 440 425 433 78,800
2022/04/11 448 449 431 433 145,800
2022/04/08 440 454 436 454 160,400
2022/04/07 443 443 431 435 111,300
2022/04/06 446 451 436 451 148,900
2022/04/05 458 470 451 454 172,000
2022/04/04 446 452 441 450 114,700
2022/04/01 444 449 432 448 257,100
2022/03/31 427 444 425 443 164,500
2022/03/30 415 429 414 429 136,800
2022/03/29 401 415 401 413 117,400
2022/03/28 420 420 396 400 188,000
2022/03/25 424 426 413 422 200,700
2022/03/24 416 428 410 424 370,400
2022/03/23 404 427 399 424 300,900
2022/03/22 389 400 384 396 103,100
2022/03/18 382 402 381 389 205,900
2022/03/17 390 395 376 382 152,600
2022/03/16 380 387 371 385 129,500
2022/03/15 366 372 354 372 119,400
2022/03/14 354 364 354 361 64,200
2022/03/11 354 368 348 354 129,000
2022/03/10 350 361 348 359 141,300
2022/03/09 334 345 328 339 142,900
2022/03/08 326 345 326 328 159,000
2022/03/07 330 337 325 334 114,700
2022/03/04 355 355 333 343 186,200
2022/03/03 370 374 356 357 179,500
2022/03/02 354 370 353 367 184,600
2022/03/01 348 365 348 362 236,200
2022/02/28 334 344 318 340 321,500
2022/02/25 315 330 307 330 390,600
2022/02/24 314 323 299 302 487,100
2022/02/22 359 362 315 319 1,285,300
2022/02/21 430 471 359 360 3,488,800
2022/02/18 404 459 402 437 1,385,200
2022/02/17 376 451 376 416 1,618,900
2022/02/16 381 385 370 371 148,800
2022/02/15 379 385 375 375 39,000
2022/02/14 377 385 374 379 91,400
2022/02/10 395 398 386 391 79,600
2022/02/09 396 405 390 396 69,600
2022/02/08 391 403 390 390 43,800
2022/02/07 406 411 392 392 79,300
2022/02/04 392 412 392 411 70,900
2022/02/03 394 409 387 400 78,600
2022/02/02 386 404 386 401 58,300
2022/02/01 380 396 380 389 104,400
2022/01/31 362 384 362 378 68,700
2022/01/28 361 370 350 360 120,100
2022/01/27 398 398 356 358 276,300
2022/01/26 381 399 379 390 74,900
2022/01/25 400 400 373 380 130,300
2022/01/24 398 398 382 394 87,300
2022/01/21 387 406 378 403 142,900
2022/01/20 368 395 368 388 159,500
2022/01/19 394 400 365 376 207,400
2022/01/18 396 411 392 396 144,000
2022/01/17 406 407 389 398 191,400
2022/01/14 410 416 398 407 164,700
2022/01/13 425 429 414 417 75,100
2022/01/12 430 439 426 426 56,600
2022/01/11 426 437 410 424 207,100
2022/01/07 454 459 427 433 195,300
2022/01/06 457 460 446 447 118,900
2022/01/05 493 493 465 465 166,000
2022/01/04 494 499 479 497 114,000

このページの先頭へ