アクセル(6730)の株価時系列情報
アクセル(6730)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 |
|---|---|---|---|---|---|
| 2026/01/29 | 1,238 | 1,238 | 1,217 | 1,219 | 43,800 |
| 2026/01/28 | 1,230 | 1,237 | 1,224 | 1,232 | 25,500 |
| 2026/01/27 | 1,230 | 1,240 | 1,220 | 1,235 | 26,900 |
| 2026/01/26 | 1,255 | 1,255 | 1,226 | 1,227 | 35,400 |
| 2026/01/23 | 1,267 | 1,280 | 1,262 | 1,265 | 20,400 |
| 2026/01/22 | 1,243 | 1,267 | 1,240 | 1,264 | 28,300 |
| 2026/01/21 | 1,230 | 1,242 | 1,220 | 1,234 | 28,400 |
| 2026/01/20 | 1,268 | 1,269 | 1,248 | 1,248 | 32,000 |
| 2026/01/19 | 1,279 | 1,279 | 1,260 | 1,273 | 22,400 |
| 2026/01/16 | 1,273 | 1,284 | 1,266 | 1,284 | 29,100 |
| 2026/01/15 | 1,249 | 1,273 | 1,247 | 1,273 | 32,200 |
| 2026/01/14 | 1,242 | 1,253 | 1,239 | 1,249 | 31,200 |
| 2026/01/13 | 1,250 | 1,251 | 1,234 | 1,238 | 32,700 |
| 2026/01/09 | 1,230 | 1,239 | 1,229 | 1,239 | 19,300 |
| 2026/01/08 | 1,222 | 1,239 | 1,222 | 1,230 | 29,800 |
| 2026/01/07 | 1,215 | 1,231 | 1,213 | 1,222 | 18,200 |
| 2026/01/06 | 1,206 | 1,225 | 1,206 | 1,222 | 46,700 |
| 2026/01/05 | 1,210 | 1,219 | 1,198 | 1,199 | 51,000 |
| 2025/12/30 | 1,219 | 1,226 | 1,207 | 1,208 | 24,500 |
| 2025/12/29 | 1,238 | 1,239 | 1,219 | 1,220 | 28,500 |
| 2025/12/26 | 1,225 | 1,234 | 1,221 | 1,233 | 49,300 |
| 2025/12/25 | 1,206 | 1,234 | 1,206 | 1,234 | 45,500 |
| 2025/12/24 | 1,215 | 1,220 | 1,204 | 1,206 | 26,800 |
| 2025/12/23 | 1,220 | 1,230 | 1,209 | 1,215 | 43,400 |
| 2025/12/22 | 1,225 | 1,228 | 1,204 | 1,213 | 42,200 |
| 2025/12/19 | 1,201 | 1,225 | 1,201 | 1,220 | 44,600 |
| 2025/12/18 | 1,184 | 1,205 | 1,175 | 1,200 | 48,900 |
| 2025/12/17 | 1,202 | 1,206 | 1,186 | 1,187 | 27,000 |
| 2025/12/16 | 1,222 | 1,223 | 1,203 | 1,203 | 29,700 |
| 2025/12/15 | 1,200 | 1,235 | 1,200 | 1,234 | 37,000 |
| 2025/12/12 | 1,214 | 1,223 | 1,204 | 1,212 | 21,800 |
| 2025/12/11 | 1,233 | 1,233 | 1,194 | 1,194 | 40,200 |
| 2025/12/10 | 1,252 | 1,256 | 1,226 | 1,229 | 34,900 |
| 2025/12/09 | 1,266 | 1,277 | 1,251 | 1,251 | 27,500 |
| 2025/12/08 | 1,277 | 1,295 | 1,265 | 1,266 | 31,000 |
| 2025/12/05 | 1,284 | 1,301 | 1,274 | 1,274 | 30,100 |
| 2025/12/04 | 1,268 | 1,289 | 1,268 | 1,284 | 22,000 |
| 2025/12/03 | 1,263 | 1,281 | 1,260 | 1,272 | 21,600 |
| 2025/12/02 | 1,261 | 1,270 | 1,255 | 1,263 | 23,000 |
| 2025/12/01 | 1,300 | 1,300 | 1,261 | 1,262 | 38,600 |
| 2025/11/28 | 1,289 | 1,302 | 1,282 | 1,302 | 20,000 |
| 2025/11/27 | 1,293 | 1,306 | 1,283 | 1,289 | 33,200 |
| 2025/11/26 | 1,277 | 1,297 | 1,276 | 1,293 | 29,100 |
| 2025/11/25 | 1,274 | 1,286 | 1,262 | 1,276 | 34,500 |
| 2025/11/21 | 1,231 | 1,254 | 1,226 | 1,254 | 29,400 |
| 2025/11/20 | 1,265 | 1,267 | 1,243 | 1,248 | 29,500 |
| 2025/11/19 | 1,254 | 1,264 | 1,232 | 1,235 | 27,100 |
| 2025/11/18 | 1,280 | 1,280 | 1,250 | 1,254 | 34,900 |
| 2025/11/17 | 1,286 | 1,291 | 1,273 | 1,281 | 22,500 |
| 2025/11/14 | 1,271 | 1,295 | 1,267 | 1,286 | 31,100 |
| 2025/11/13 | 1,308 | 1,308 | 1,286 | 1,296 | 22,300 |
| 2025/11/12 | 1,274 | 1,295 | 1,274 | 1,295 | 23,300 |
| 2025/11/11 | 1,302 | 1,302 | 1,271 | 1,274 | 33,500 |
| 2025/11/10 | 1,283 | 1,298 | 1,277 | 1,297 | 36,500 |
| 2025/11/07 | 1,338 | 1,340 | 1,265 | 1,267 | 123,000 |
| 2025/11/06 | 1,370 | 1,386 | 1,350 | 1,368 | 82,400 |
| 2025/11/05 | 1,408 | 1,408 | 1,337 | 1,356 | 75,900 |
| 2025/11/04 | 1,400 | 1,434 | 1,390 | 1,408 | 128,600 |
| 2025/10/31 | 1,361 | 1,384 | 1,361 | 1,383 | 85,800 |
| 2025/10/30 | 1,318 | 1,336 | 1,317 | 1,323 | 101,300 |
| 2025/10/29 | 1,351 | 1,351 | 1,312 | 1,318 | 45,000 |
| 2025/10/28 | 1,368 | 1,368 | 1,343 | 1,344 | 52,200 |
| 2025/10/27 | 1,375 | 1,385 | 1,350 | 1,371 | 99,600 |
| 2025/10/24 | 1,318 | 1,320 | 1,300 | 1,316 | 28,800 |
| 2025/10/23 | 1,330 | 1,356 | 1,309 | 1,309 | 44,500 |
| 2025/10/22 | 1,297 | 1,343 | 1,288 | 1,338 | 101,000 |
| 2025/10/21 | 1,264 | 1,293 | 1,249 | 1,288 | 54,000 |
| 2025/10/20 | 1,254 | 1,257 | 1,244 | 1,251 | 30,400 |
| 2025/10/17 | 1,241 | 1,241 | 1,223 | 1,228 | 26,200 |
| 2025/10/16 | 1,230 | 1,246 | 1,227 | 1,241 | 32,400 |
| 2025/10/15 | 1,183 | 1,236 | 1,183 | 1,215 | 29,300 |
| 2025/10/14 | 1,195 | 1,215 | 1,179 | 1,183 | 44,300 |
| 2025/10/10 | 1,235 | 1,235 | 1,206 | 1,206 | 41,000 |
| 2025/10/09 | 1,245 | 1,255 | 1,241 | 1,247 | 23,200 |
| 2025/10/08 | 1,252 | 1,266 | 1,247 | 1,247 | 21,400 |
| 2025/10/07 | 1,261 | 1,275 | 1,259 | 1,263 | 31,800 |
| 2025/10/06 | 1,283 | 1,283 | 1,265 | 1,274 | 30,400 |
| 2025/10/03 | 1,230 | 1,261 | 1,230 | 1,254 | 24,400 |
| 2025/10/02 | 1,232 | 1,241 | 1,218 | 1,229 | 43,300 |
| 2025/10/01 | 1,260 | 1,267 | 1,227 | 1,229 | 56,000 |
| 2025/09/30 | 1,293 | 1,294 | 1,264 | 1,269 | 57,100 |
| 2025/09/29 | 1,326 | 1,326 | 1,297 | 1,299 | 46,000 |
| 2025/09/26 | 1,339 | 1,339 | 1,308 | 1,326 | 66,000 |
| 2025/09/25 | 1,299 | 1,340 | 1,290 | 1,339 | 109,200 |
| 2025/09/24 | 1,375 | 1,375 | 1,278 | 1,293 | 492,900 |
| 2025/09/22 | 1,216 | 1,237 | 1,216 | 1,236 | 28,900 |
| 2025/09/19 | 1,218 | 1,227 | 1,199 | 1,215 | 19,800 |
| 2025/09/18 | 1,196 | 1,225 | 1,196 | 1,216 | 34,900 |
| 2025/09/17 | 1,218 | 1,218 | 1,194 | 1,198 | 27,300 |
| 2025/09/16 | 1,200 | 1,231 | 1,197 | 1,226 | 57,700 |
| 2025/09/12 | 1,200 | 1,207 | 1,197 | 1,201 | 19,000 |
| 2025/09/11 | 1,200 | 1,201 | 1,188 | 1,200 | 13,400 |
| 2025/09/10 | 1,194 | 1,208 | 1,194 | 1,200 | 16,600 |
| 2025/09/09 | 1,214 | 1,214 | 1,186 | 1,200 | 27,200 |
| 2025/09/08 | 1,161 | 1,213 | 1,161 | 1,200 | 46,400 |
| 2025/09/05 | 1,151 | 1,163 | 1,148 | 1,160 | 20,000 |
| 2025/09/04 | 1,156 | 1,160 | 1,150 | 1,154 | 20,200 |
| 2025/09/03 | 1,155 | 1,171 | 1,149 | 1,151 | 22,400 |
| 2025/09/02 | 1,169 | 1,175 | 1,160 | 1,165 | 31,800 |
| 2025/09/01 | 1,180 | 1,183 | 1,164 | 1,169 | 43,000 |
| 2025/08/29 | 1,201 | 1,219 | 1,200 | 1,200 | 36,100 |
| 2025/08/28 | 1,190 | 1,217 | 1,190 | 1,204 | 40,800 |
| 2025/08/27 | 1,173 | 1,199 | 1,162 | 1,190 | 36,500 |
| 2025/08/26 | 1,188 | 1,188 | 1,172 | 1,172 | 25,900 |
| 2025/08/25 | 1,198 | 1,203 | 1,188 | 1,188 | 28,600 |
| 2025/08/22 | 1,161 | 1,199 | 1,160 | 1,193 | 53,100 |
| 2025/08/21 | 1,165 | 1,166 | 1,152 | 1,158 | 19,900 |
| 2025/08/20 | 1,157 | 1,173 | 1,152 | 1,169 | 28,700 |
| 2025/08/19 | 1,150 | 1,175 | 1,149 | 1,164 | 38,300 |
| 2025/08/18 | 1,163 | 1,169 | 1,144 | 1,150 | 50,200 |
| 2025/08/15 | 1,150 | 1,160 | 1,135 | 1,160 | 61,500 |
| 2025/08/14 | 1,147 | 1,157 | 1,141 | 1,145 | 30,000 |
| 2025/08/13 | 1,150 | 1,167 | 1,140 | 1,147 | 36,700 |
| 2025/08/12 | 1,165 | 1,174 | 1,150 | 1,156 | 67,700 |
| 2025/08/08 | 1,155 | 1,167 | 1,135 | 1,156 | 90,200 |
| 2025/08/07 | 1,205 | 1,248 | 1,151 | 1,155 | 411,100 |
| 2025/08/06 | 1,138 | 1,138 | 1,138 | 1,138 | 23,400 |
| 2025/08/05 | 985 | 999 | 970 | 988 | 31,200 |
| 2025/08/04 | 969 | 993 | 969 | 990 | 52,400 |
| 2025/08/01 | 982 | 1,002 | 982 | 999 | 34,700 |
| 2025/07/31 | 968 | 979 | 959 | 977 | 14,400 |
| 2025/07/30 | 968 | 979 | 955 | 960 | 26,100 |
| 2025/07/29 | 978 | 979 | 965 | 966 | 31,300 |
| 2025/07/28 | 985 | 992 | 978 | 978 | 12,000 |
| 2025/07/25 | 990 | 993 | 976 | 977 | 19,900 |
| 2025/07/24 | 999 | 999 | 982 | 984 | 22,300 |
| 2025/07/23 | 973 | 999 | 968 | 999 | 70,100 |
| 2025/07/22 | 953 | 968 | 943 | 963 | 28,400 |
| 2025/07/18 | 955 | 958 | 949 | 950 | 18,600 |
| 2025/07/17 | 953 | 964 | 952 | 955 | 15,000 |
| 2025/07/16 | 964 | 971 | 953 | 953 | 10,700 |
| 2025/07/15 | 966 | 968 | 961 | 964 | 17,800 |
| 2025/07/14 | 966 | 976 | 960 | 966 | 30,000 |
| 2025/07/11 | 979 | 981 | 966 | 966 | 23,100 |
| 2025/07/10 | 976 | 980 | 965 | 966 | 20,200 |
| 2025/07/09 | 963 | 992 | 963 | 976 | 34,200 |
| 2025/07/08 | 943 | 968 | 943 | 958 | 36,000 |
| 2025/07/07 | 950 | 955 | 942 | 943 | 16,500 |
| 2025/07/04 | 953 | 960 | 941 | 943 | 21,400 |
| 2025/07/03 | 940 | 950 | 939 | 947 | 25,100 |
| 2025/07/02 | 943 | 947 | 938 | 940 | 19,000 |
| 2025/07/01 | 948 | 958 | 941 | 941 | 25,700 |
| 2025/06/30 | 961 | 966 | 941 | 946 | 25,700 |
| 2025/06/27 | 949 | 961 | 945 | 951 | 25,700 |
| 2025/06/26 | 940 | 945 | 936 | 941 | 17,500 |
| 2025/06/25 | 948 | 949 | 930 | 940 | 32,800 |
| 2025/06/24 | 972 | 973 | 946 | 950 | 24,500 |
| 2025/06/23 | 958 | 965 | 954 | 957 | 19,300 |
| 2025/06/20 | 965 | 979 | 953 | 953 | 36,200 |
| 2025/06/19 | 992 | 992 | 965 | 965 | 33,600 |
| 2025/06/18 | 994 | 1,013 | 990 | 993 | 50,100 |
| 2025/06/17 | 982 | 1,007 | 970 | 999 | 198,500 |
| 2025/06/16 | 900 | 922 | 895 | 922 | 38,400 |
| 2025/06/13 | 925 | 926 | 895 | 900 | 49,600 |
| 2025/06/12 | 934 | 941 | 924 | 925 | 18,600 |
| 2025/06/11 | 915 | 937 | 914 | 932 | 27,700 |
| 2025/06/10 | 917 | 927 | 915 | 915 | 13,600 |
| 2025/06/09 | 921 | 922 | 914 | 916 | 14,600 |
| 2025/06/06 | 931 | 936 | 904 | 921 | 43,800 |
| 2025/06/05 | 927 | 943 | 922 | 922 | 29,100 |
| 2025/06/04 | 920 | 946 | 920 | 933 | 17,400 |
| 2025/06/03 | 942 | 942 | 916 | 918 | 45,400 |
| 2025/06/02 | 942 | 942 | 931 | 942 | 21,900 |
| 2025/05/30 | 943 | 950 | 941 | 944 | 20,300 |
| 2025/05/29 | 952 | 957 | 941 | 949 | 22,300 |
| 2025/05/28 | 957 | 967 | 951 | 951 | 16,800 |
| 2025/05/27 | 949 | 956 | 946 | 951 | 14,900 |
| 2025/05/26 | 931 | 945 | 931 | 945 | 18,700 |
| 2025/05/23 | 940 | 946 | 927 | 928 | 19,900 |
| 2025/05/22 | 940 | 949 | 936 | 937 | 25,700 |
| 2025/05/21 | 985 | 992 | 953 | 954 | 56,600 |
| 2025/05/20 | 997 | 1,004 | 985 | 985 | 25,700 |
| 2025/05/19 | 1,012 | 1,012 | 985 | 998 | 59,700 |
| 2025/05/16 | 999 | 1,015 | 990 | 1,013 | 29,400 |
| 2025/05/15 | 987 | 1,015 | 982 | 999 | 31,100 |
| 2025/05/14 | 989 | 1,004 | 980 | 988 | 37,200 |
| 2025/05/13 | 1,012 | 1,017 | 979 | 980 | 62,900 |
| 2025/05/12 | 991 | 1,047 | 982 | 1,002 | 208,100 |
| 2025/05/09 | 1,081 | 1,087 | 1,062 | 1,078 | 37,300 |
| 2025/05/08 | 1,064 | 1,080 | 1,059 | 1,075 | 26,900 |
| 2025/05/07 | 1,051 | 1,066 | 1,046 | 1,066 | 20,300 |
| 2025/05/02 | 1,046 | 1,058 | 1,043 | 1,051 | 17,700 |
| 2025/05/01 | 1,043 | 1,053 | 1,040 | 1,046 | 20,600 |
| 2025/04/30 | 1,038 | 1,093 | 1,012 | 1,054 | 121,600 |
| 2025/04/28 | 1,060 | 1,060 | 1,040 | 1,040 | 32,400 |
| 2025/04/25 | 1,032 | 1,056 | 1,032 | 1,051 | 22,100 |
| 2025/04/24 | 1,053 | 1,053 | 1,028 | 1,036 | 21,900 |
| 2025/04/23 | 1,055 | 1,063 | 1,031 | 1,038 | 30,300 |
| 2025/04/22 | 1,039 | 1,055 | 1,038 | 1,047 | 23,300 |
| 2025/04/21 | 1,021 | 1,038 | 1,018 | 1,037 | 19,400 |
| 2025/04/18 | 999 | 1,025 | 999 | 1,025 | 23,700 |
| 2025/04/17 | 994 | 1,007 | 992 | 996 | 16,300 |
| 2025/04/16 | 1,006 | 1,006 | 993 | 998 | 15,200 |
| 2025/04/15 | 1,003 | 1,018 | 1,003 | 1,003 | 11,000 |
| 2025/04/14 | 1,013 | 1,025 | 1,001 | 1,001 | 37,900 |
| 2025/04/11 | 966 | 1,008 | 946 | 998 | 37,100 |
| 2025/04/10 | 1,010 | 1,010 | 975 | 981 | 40,300 |
| 2025/04/09 | 951 | 951 | 926 | 935 | 50,500 |
| 2025/04/08 | 962 | 995 | 960 | 972 | 42,800 |
| 2025/04/07 | 924 | 960 | 899 | 929 | 82,100 |