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 |
---|---|---|---|---|---|
2024/04/22 | 1,685 | 1,706 | 1,655 | 1,666 | 66,500 |
2024/04/19 | 1,730 | 1,742 | 1,656 | 1,675 | 110,200 |
2024/04/18 | 1,693 | 1,747 | 1,681 | 1,730 | 61,600 |
2024/04/17 | 1,686 | 1,718 | 1,641 | 1,698 | 110,000 |
2024/04/16 | 1,709 | 1,715 | 1,673 | 1,680 | 103,600 |
2024/04/15 | 1,720 | 1,742 | 1,713 | 1,720 | 75,600 |
2024/04/12 | 1,779 | 1,791 | 1,741 | 1,741 | 72,200 |
2024/04/11 | 1,775 | 1,791 | 1,769 | 1,779 | 62,200 |
2024/04/10 | 1,782 | 1,835 | 1,771 | 1,810 | 86,000 |
2024/04/09 | 1,796 | 1,796 | 1,753 | 1,769 | 112,700 |
2024/04/08 | 1,747 | 1,787 | 1,719 | 1,780 | 139,400 |
2024/04/05 | 1,733 | 1,760 | 1,708 | 1,742 | 140,800 |
2024/04/04 | 1,790 | 1,794 | 1,756 | 1,770 | 164,800 |
2024/04/03 | 1,806 | 1,817 | 1,771 | 1,780 | 196,300 |
2024/04/02 | 1,938 | 1,938 | 1,845 | 1,846 | 212,700 |
2024/04/01 | 1,970 | 1,984 | 1,925 | 1,935 | 113,400 |
2024/03/29 | 1,928 | 1,962 | 1,923 | 1,949 | 88,600 |
2024/03/28 | 1,940 | 1,964 | 1,918 | 1,928 | 185,200 |
2024/03/27 | 2,018 | 2,023 | 1,984 | 1,989 | 198,700 |
2024/03/26 | 2,025 | 2,038 | 1,995 | 2,014 | 164,400 |
2024/03/25 | 2,095 | 2,095 | 2,024 | 2,025 | 367,500 |
2024/03/22 | 2,144 | 2,144 | 2,091 | 2,132 | 158,700 |
2024/03/21 | 2,181 | 2,200 | 2,123 | 2,145 | 168,700 |
2024/03/19 | 2,156 | 2,180 | 2,119 | 2,160 | 102,800 |
2024/03/18 | 2,150 | 2,174 | 2,135 | 2,156 | 97,700 |
2024/03/15 | 2,158 | 2,184 | 2,135 | 2,140 | 95,300 |
2024/03/14 | 2,170 | 2,253 | 2,157 | 2,177 | 138,100 |
2024/03/13 | 2,251 | 2,274 | 2,182 | 2,190 | 59,400 |
2024/03/12 | 2,194 | 2,232 | 2,173 | 2,225 | 81,800 |
2024/03/11 | 2,293 | 2,314 | 2,206 | 2,218 | 147,900 |
2024/03/08 | 2,285 | 2,408 | 2,285 | 2,343 | 204,800 |
2024/03/07 | 2,303 | 2,363 | 2,254 | 2,275 | 246,900 |
2024/03/06 | 2,085 | 2,303 | 2,085 | 2,303 | 311,500 |
2024/03/05 | 2,054 | 2,083 | 2,024 | 2,074 | 86,700 |
2024/03/04 | 2,036 | 2,102 | 2,018 | 2,067 | 162,200 |
2024/03/01 | 2,030 | 2,038 | 2,001 | 2,005 | 104,600 |
2024/02/29 | 2,054 | 2,057 | 2,009 | 2,017 | 128,300 |
2024/02/28 | 2,090 | 2,117 | 2,061 | 2,067 | 82,800 |
2024/02/27 | 2,140 | 2,142 | 2,075 | 2,089 | 121,600 |
2024/02/26 | 2,068 | 2,125 | 2,046 | 2,109 | 129,500 |
2024/02/22 | 2,029 | 2,049 | 1,971 | 2,044 | 124,600 |
2024/02/21 | 2,000 | 2,026 | 1,962 | 1,989 | 125,000 |
2024/02/20 | 1,972 | 1,986 | 1,940 | 1,968 | 79,800 |
2024/02/19 | 1,984 | 1,991 | 1,950 | 1,968 | 83,600 |
2024/02/16 | 1,980 | 2,006 | 1,961 | 1,971 | 87,200 |
2024/02/15 | 1,986 | 2,005 | 1,942 | 1,979 | 118,700 |
2024/02/14 | 2,014 | 2,025 | 1,980 | 1,990 | 106,600 |
2024/02/13 | 2,044 | 2,064 | 1,960 | 2,024 | 183,700 |
2024/02/09 | 2,142 | 2,145 | 2,015 | 2,035 | 421,600 |
2024/02/08 | 2,304 | 2,324 | 2,226 | 2,242 | 143,500 |
2024/02/07 | 2,279 | 2,289 | 2,241 | 2,278 | 84,100 |
2024/02/06 | 2,200 | 2,276 | 2,184 | 2,272 | 110,800 |
2024/02/05 | 2,189 | 2,219 | 2,138 | 2,199 | 125,300 |
2024/02/02 | 2,167 | 2,183 | 2,153 | 2,167 | 59,800 |
2024/02/01 | 2,182 | 2,191 | 2,162 | 2,173 | 55,400 |
2024/01/31 | 2,233 | 2,236 | 2,182 | 2,197 | 73,200 |
2024/01/30 | 2,290 | 2,290 | 2,229 | 2,233 | 159,400 |
2024/01/29 | 2,232 | 2,293 | 2,225 | 2,285 | 63,000 |
2024/01/26 | 2,250 | 2,307 | 2,226 | 2,226 | 76,600 |
2024/01/25 | 2,285 | 2,285 | 2,232 | 2,261 | 75,700 |
2024/01/24 | 2,293 | 2,305 | 2,254 | 2,285 | 85,600 |
2024/01/23 | 2,321 | 2,321 | 2,256 | 2,277 | 82,200 |
2024/01/22 | 2,320 | 2,341 | 2,286 | 2,320 | 109,000 |
2024/01/19 | 2,230 | 2,308 | 2,227 | 2,283 | 126,600 |
2024/01/18 | 2,177 | 2,226 | 2,176 | 2,205 | 49,600 |
2024/01/17 | 2,235 | 2,249 | 2,180 | 2,191 | 75,600 |
2024/01/16 | 2,213 | 2,255 | 2,196 | 2,244 | 66,900 |
2024/01/15 | 2,235 | 2,282 | 2,210 | 2,213 | 72,700 |
2024/01/12 | 2,261 | 2,288 | 2,239 | 2,245 | 89,100 |
2024/01/11 | 2,278 | 2,294 | 2,245 | 2,268 | 51,800 |
2024/01/10 | 2,289 | 2,324 | 2,261 | 2,266 | 83,200 |
2024/01/09 | 2,212 | 2,275 | 2,212 | 2,274 | 110,800 |
2024/01/05 | 2,213 | 2,213 | 2,174 | 2,179 | 58,100 |
2024/01/04 | 2,158 | 2,210 | 2,126 | 2,203 | 69,500 |
2023/12/29 | 2,142 | 2,161 | 2,119 | 2,158 | 55,200 |
2023/12/28 | 2,116 | 2,157 | 2,108 | 2,142 | 49,600 |
2023/12/27 | 2,110 | 2,138 | 2,090 | 2,129 | 62,900 |
2023/12/26 | 2,094 | 2,163 | 2,088 | 2,102 | 70,200 |
2023/12/25 | 2,115 | 2,119 | 2,086 | 2,097 | 50,700 |
2023/12/22 | 2,051 | 2,100 | 2,051 | 2,065 | 55,800 |
2023/12/21 | 2,095 | 2,106 | 2,041 | 2,041 | 84,000 |
2023/12/20 | 2,127 | 2,167 | 2,089 | 2,129 | 89,200 |
2023/12/19 | 2,109 | 2,140 | 2,083 | 2,127 | 57,000 |
2023/12/18 | 2,101 | 2,140 | 2,088 | 2,093 | 67,900 |
2023/12/15 | 2,100 | 2,130 | 2,087 | 2,101 | 67,400 |
2023/12/14 | 2,142 | 2,175 | 2,091 | 2,093 | 100,100 |
2023/12/13 | 2,077 | 2,140 | 2,072 | 2,122 | 106,800 |
2023/12/12 | 2,104 | 2,115 | 2,054 | 2,065 | 56,400 |
2023/12/11 | 2,065 | 2,101 | 2,064 | 2,100 | 49,800 |
2023/12/08 | 2,057 | 2,080 | 2,028 | 2,047 | 77,100 |
2023/12/07 | 2,095 | 2,095 | 2,058 | 2,062 | 55,900 |
2023/12/06 | 2,072 | 2,127 | 2,072 | 2,114 | 66,600 |
2023/12/05 | 2,115 | 2,138 | 2,067 | 2,072 | 73,000 |
2023/12/04 | 2,107 | 2,146 | 2,077 | 2,145 | 91,500 |
2023/12/01 | 2,126 | 2,135 | 2,072 | 2,082 | 102,600 |
2023/11/30 | 2,018 | 2,119 | 2,018 | 2,110 | 223,200 |
2023/11/29 | 1,939 | 2,005 | 1,933 | 2,001 | 79,000 |
2023/11/28 | 1,958 | 2,020 | 1,933 | 1,964 | 85,900 |
2023/11/27 | 1,902 | 2,038 | 1,890 | 1,958 | 202,200 |
2023/11/24 | 1,890 | 1,916 | 1,882 | 1,895 | 61,200 |
2023/11/22 | 1,880 | 1,910 | 1,850 | 1,870 | 93,500 |
2023/11/21 | 1,828 | 1,925 | 1,825 | 1,918 | 191,600 |
2023/11/20 | 1,777 | 1,832 | 1,769 | 1,808 | 83,500 |
2023/11/17 | 1,778 | 1,790 | 1,738 | 1,780 | 100,800 |
2023/11/16 | 1,809 | 1,814 | 1,761 | 1,793 | 65,800 |
2023/11/15 | 1,796 | 1,815 | 1,772 | 1,809 | 90,400 |
2023/11/14 | 1,789 | 1,799 | 1,752 | 1,779 | 83,600 |
2023/11/13 | 1,880 | 1,880 | 1,767 | 1,783 | 157,400 |
2023/11/10 | 1,814 | 1,949 | 1,809 | 1,892 | 224,400 |
2023/11/09 | 1,730 | 1,848 | 1,664 | 1,845 | 342,200 |
2023/11/08 | 1,856 | 1,860 | 1,755 | 1,755 | 229,900 |
2023/11/07 | 1,853 | 1,896 | 1,830 | 1,842 | 112,700 |
2023/11/06 | 1,810 | 1,883 | 1,780 | 1,863 | 184,200 |
2023/11/02 | 1,741 | 1,799 | 1,741 | 1,770 | 81,200 |
2023/11/01 | 1,850 | 1,850 | 1,711 | 1,718 | 148,600 |
2023/10/31 | 1,806 | 1,819 | 1,734 | 1,819 | 112,200 |
2023/10/30 | 1,816 | 1,857 | 1,795 | 1,813 | 191,500 |
2023/10/27 | 1,815 | 1,859 | 1,806 | 1,853 | 60,900 |
2023/10/26 | 1,805 | 1,847 | 1,796 | 1,820 | 51,600 |
2023/10/25 | 1,823 | 1,867 | 1,807 | 1,842 | 61,600 |
2023/10/24 | 1,808 | 1,824 | 1,718 | 1,805 | 94,200 |
2023/10/23 | 1,812 | 1,849 | 1,780 | 1,790 | 56,800 |
2023/10/20 | 1,810 | 1,848 | 1,793 | 1,827 | 50,200 |
2023/10/19 | 1,855 | 1,871 | 1,817 | 1,820 | 80,000 |
2023/10/18 | 1,814 | 1,906 | 1,811 | 1,905 | 88,400 |
2023/10/17 | 1,780 | 1,826 | 1,780 | 1,811 | 55,500 |
2023/10/16 | 1,755 | 1,778 | 1,732 | 1,755 | 80,700 |
2023/10/13 | 1,813 | 1,841 | 1,804 | 1,809 | 39,300 |
2023/10/12 | 1,820 | 1,838 | 1,795 | 1,838 | 32,400 |
2023/10/11 | 1,811 | 1,828 | 1,796 | 1,799 | 32,500 |
2023/10/10 | 1,760 | 1,801 | 1,754 | 1,801 | 53,500 |
2023/10/06 | 1,724 | 1,746 | 1,687 | 1,732 | 53,100 |
2023/10/05 | 1,750 | 1,775 | 1,709 | 1,724 | 64,300 |
2023/10/04 | 1,751 | 1,778 | 1,722 | 1,727 | 101,400 |
2023/10/03 | 1,820 | 1,848 | 1,797 | 1,805 | 82,600 |
2023/10/02 | 1,887 | 1,898 | 1,820 | 1,820 | 66,300 |
2023/09/29 | 1,910 | 1,929 | 1,850 | 1,874 | 68,000 |
2023/09/28 | 1,916 | 1,960 | 1,895 | 1,910 | 70,200 |
2023/09/27 | 1,900 | 1,945 | 1,890 | 1,924 | 52,200 |
2023/09/26 | 1,923 | 1,940 | 1,899 | 1,913 | 64,100 |
2023/09/25 | 1,900 | 1,932 | 1,899 | 1,932 | 57,700 |
2023/09/22 | 1,850 | 1,943 | 1,829 | 1,932 | 122,300 |
2023/09/21 | 1,851 | 1,878 | 1,840 | 1,866 | 56,600 |
2023/09/20 | 1,882 | 1,929 | 1,869 | 1,876 | 95,300 |
2023/09/19 | 1,842 | 1,888 | 1,835 | 1,882 | 59,900 |
2023/09/15 | 1,803 | 1,869 | 1,803 | 1,840 | 98,500 |
2023/09/14 | 1,835 | 1,849 | 1,795 | 1,797 | 58,700 |
2023/09/13 | 1,850 | 1,850 | 1,806 | 1,810 | 73,600 |
2023/09/12 | 1,816 | 1,867 | 1,816 | 1,865 | 71,100 |
2023/09/11 | 1,836 | 1,850 | 1,799 | 1,807 | 41,000 |
2023/09/08 | 1,789 | 1,840 | 1,774 | 1,829 | 59,800 |
2023/09/07 | 1,781 | 1,807 | 1,779 | 1,789 | 45,900 |
2023/09/06 | 1,844 | 1,849 | 1,806 | 1,806 | 72,900 |
2023/09/05 | 1,844 | 1,862 | 1,818 | 1,853 | 67,300 |
2023/09/04 | 1,831 | 1,847 | 1,818 | 1,844 | 43,500 |
2023/09/01 | 1,840 | 1,853 | 1,811 | 1,829 | 73,200 |
2023/08/31 | 1,769 | 1,844 | 1,768 | 1,833 | 112,700 |
2023/08/30 | 1,739 | 1,766 | 1,717 | 1,756 | 60,200 |
2023/08/29 | 1,736 | 1,744 | 1,701 | 1,730 | 40,900 |
2023/08/28 | 1,709 | 1,751 | 1,682 | 1,723 | 72,700 |
2023/08/25 | 1,670 | 1,699 | 1,655 | 1,693 | 51,800 |
2023/08/24 | 1,706 | 1,745 | 1,706 | 1,722 | 82,400 |
2023/08/23 | 1,650 | 1,694 | 1,647 | 1,684 | 43,000 |
2023/08/22 | 1,659 | 1,685 | 1,630 | 1,677 | 78,000 |
2023/08/21 | 1,635 | 1,642 | 1,616 | 1,640 | 53,500 |
2023/08/18 | 1,660 | 1,680 | 1,622 | 1,628 | 108,100 |
2023/08/17 | 1,688 | 1,699 | 1,651 | 1,682 | 145,000 |
2023/08/16 | 1,720 | 1,743 | 1,695 | 1,718 | 106,000 |
2023/08/15 | 1,781 | 1,800 | 1,726 | 1,753 | 131,800 |
2023/08/14 | 1,751 | 1,795 | 1,712 | 1,747 | 196,900 |
2023/08/10 | 1,900 | 1,921 | 1,756 | 1,783 | 494,300 |
2023/08/09 | 1,738 | 1,960 | 1,738 | 1,914 | 1,520,500 |
2023/08/08 | 1,705 | 1,735 | 1,625 | 1,635 | 392,500 |
2023/08/07 | 1,612 | 1,658 | 1,584 | 1,652 | 104,800 |
2023/08/04 | 1,610 | 1,612 | 1,579 | 1,610 | 97,200 |
2023/08/03 | 1,625 | 1,639 | 1,592 | 1,632 | 142,800 |
2023/08/02 | 1,670 | 1,688 | 1,640 | 1,657 | 98,700 |
2023/08/01 | 1,630 | 1,673 | 1,625 | 1,671 | 104,200 |
2023/07/31 | 1,600 | 1,627 | 1,591 | 1,612 | 55,500 |
2023/07/28 | 1,580 | 1,604 | 1,558 | 1,582 | 159,800 |
2023/07/27 | 1,583 | 1,607 | 1,583 | 1,602 | 47,100 |
2023/07/26 | 1,579 | 1,597 | 1,571 | 1,587 | 71,100 |
2023/07/25 | 1,578 | 1,580 | 1,553 | 1,579 | 44,800 |
2023/07/24 | 1,547 | 1,595 | 1,540 | 1,578 | 81,000 |
2023/07/21 | 1,545 | 1,561 | 1,527 | 1,546 | 80,000 |
2023/07/20 | 1,597 | 1,603 | 1,565 | 1,565 | 81,200 |
2023/07/19 | 1,600 | 1,615 | 1,582 | 1,607 | 51,000 |
2023/07/18 | 1,587 | 1,614 | 1,575 | 1,583 | 70,100 |
2023/07/14 | 1,607 | 1,613 | 1,544 | 1,566 | 117,400 |
2023/07/13 | 1,585 | 1,609 | 1,547 | 1,591 | 154,600 |
2023/07/12 | 1,640 | 1,640 | 1,584 | 1,585 | 193,500 |
2023/07/11 | 1,679 | 1,698 | 1,656 | 1,659 | 80,100 |
2023/07/10 | 1,686 | 1,687 | 1,658 | 1,666 | 98,500 |
2023/07/07 | 1,668 | 1,698 | 1,643 | 1,687 | 135,200 |
2023/07/06 | 1,676 | 1,729 | 1,662 | 1,701 | 118,300 |
2023/07/05 | 1,670 | 1,716 | 1,670 | 1,709 | 184,000 |
2023/07/04 | 1,638 | 1,664 | 1,634 | 1,662 | 64,800 |
2023/07/03 | 1,655 | 1,669 | 1,639 | 1,650 | 99,500 |
2023/06/30 | 1,603 | 1,647 | 1,600 | 1,642 | 132,500 |
2023/06/29 | 1,600 | 1,624 | 1,593 | 1,617 | 122,200 |