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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 1,010 | 1,018 | 985 | 999 | 74,700 |
| 2025/04/03 | 1,017 | 1,054 | 1,004 | 1,039 | 71,500 |
| 2025/04/02 | 1,085 | 1,085 | 1,063 | 1,065 | 39,900 |
| 2025/04/01 | 1,102 | 1,123 | 1,085 | 1,085 | 22,600 |
| 2025/03/31 | 1,122 | 1,130 | 1,090 | 1,090 | 75,700 |
| 2025/03/28 | 1,183 | 1,185 | 1,140 | 1,145 | 82,900 |
| 2025/03/27 | 1,213 | 1,230 | 1,208 | 1,228 | 61,700 |
| 2025/03/26 | 1,213 | 1,222 | 1,213 | 1,217 | 19,900 |
| 2025/03/25 | 1,222 | 1,230 | 1,210 | 1,213 | 24,200 |
| 2025/03/24 | 1,224 | 1,224 | 1,210 | 1,217 | 18,600 |
| 2025/03/21 | 1,196 | 1,217 | 1,187 | 1,217 | 22,300 |
| 2025/03/19 | 1,172 | 1,197 | 1,172 | 1,186 | 29,600 |
| 2025/03/18 | 1,180 | 1,180 | 1,168 | 1,168 | 45,300 |
| 2025/03/17 | 1,177 | 1,186 | 1,169 | 1,173 | 21,800 |
| 2025/03/14 | 1,147 | 1,180 | 1,147 | 1,174 | 39,700 |
| 2025/03/13 | 1,166 | 1,175 | 1,152 | 1,152 | 23,400 |
| 2025/03/12 | 1,160 | 1,167 | 1,155 | 1,156 | 21,700 |
| 2025/03/11 | 1,180 | 1,184 | 1,152 | 1,162 | 33,200 |
| 2025/03/10 | 1,188 | 1,197 | 1,181 | 1,186 | 9,300 |
| 2025/03/07 | 1,195 | 1,198 | 1,183 | 1,190 | 10,800 |
| 2025/03/06 | 1,192 | 1,200 | 1,184 | 1,200 | 15,600 |
| 2025/03/05 | 1,172 | 1,189 | 1,172 | 1,186 | 12,400 |
| 2025/03/04 | 1,165 | 1,175 | 1,148 | 1,167 | 14,500 |
| 2025/03/03 | 1,173 | 1,175 | 1,161 | 1,170 | 13,800 |
| 2025/02/28 | 1,173 | 1,185 | 1,150 | 1,154 | 34,200 |
| 2025/02/27 | 1,170 | 1,190 | 1,170 | 1,190 | 18,500 |
| 2025/02/26 | 1,168 | 1,171 | 1,151 | 1,164 | 33,200 |
| 2025/02/25 | 1,167 | 1,174 | 1,162 | 1,168 | 23,900 |
| 2025/02/21 | 1,206 | 1,206 | 1,177 | 1,177 | 34,200 |
| 2025/02/20 | 1,214 | 1,215 | 1,193 | 1,201 | 17,400 |
| 2025/02/19 | 1,220 | 1,222 | 1,202 | 1,213 | 9,300 |
| 2025/02/18 | 1,216 | 1,226 | 1,212 | 1,220 | 15,500 |
| 2025/02/17 | 1,212 | 1,226 | 1,206 | 1,208 | 24,200 |
| 2025/02/14 | 1,213 | 1,225 | 1,208 | 1,208 | 15,200 |
| 2025/02/13 | 1,200 | 1,218 | 1,198 | 1,212 | 23,800 |
| 2025/02/12 | 1,204 | 1,221 | 1,174 | 1,191 | 51,000 |
| 2025/02/10 | 1,227 | 1,229 | 1,185 | 1,191 | 119,800 |
| 2025/02/07 | 1,350 | 1,361 | 1,317 | 1,317 | 45,300 |
| 2025/02/06 | 1,315 | 1,332 | 1,311 | 1,324 | 22,300 |
| 2025/02/05 | 1,278 | 1,317 | 1,278 | 1,309 | 29,800 |
| 2025/02/04 | 1,275 | 1,284 | 1,263 | 1,263 | 19,400 |
| 2025/02/03 | 1,267 | 1,270 | 1,248 | 1,255 | 33,000 |
| 2025/01/31 | 1,312 | 1,312 | 1,283 | 1,285 | 16,200 |
| 2025/01/30 | 1,306 | 1,314 | 1,295 | 1,309 | 15,100 |
| 2025/01/29 | 1,330 | 1,335 | 1,308 | 1,316 | 13,200 |
| 2025/01/28 | 1,303 | 1,336 | 1,299 | 1,330 | 31,000 |
| 2025/01/27 | 1,322 | 1,333 | 1,310 | 1,319 | 26,600 |
| 2025/01/24 | 1,280 | 1,317 | 1,280 | 1,311 | 18,600 |
| 2025/01/23 | 1,296 | 1,296 | 1,277 | 1,281 | 11,500 |
| 2025/01/22 | 1,288 | 1,299 | 1,279 | 1,296 | 12,700 |
| 2025/01/21 | 1,281 | 1,285 | 1,264 | 1,280 | 9,400 |
| 2025/01/20 | 1,262 | 1,290 | 1,262 | 1,285 | 16,100 |
| 2025/01/17 | 1,253 | 1,264 | 1,247 | 1,253 | 16,600 |
| 2025/01/16 | 1,268 | 1,277 | 1,254 | 1,259 | 24,300 |
| 2025/01/15 | 1,284 | 1,289 | 1,263 | 1,268 | 20,400 |
| 2025/01/14 | 1,312 | 1,312 | 1,282 | 1,284 | 33,000 |
| 2025/01/10 | 1,317 | 1,339 | 1,317 | 1,326 | 13,300 |
| 2025/01/09 | 1,330 | 1,330 | 1,315 | 1,322 | 24,300 |
| 2025/01/08 | 1,335 | 1,350 | 1,330 | 1,336 | 33,700 |
| 2025/01/07 | 1,339 | 1,353 | 1,325 | 1,352 | 21,000 |
| 2025/01/06 | 1,334 | 1,347 | 1,330 | 1,334 | 21,300 |
| 2024/12/30 | 1,343 | 1,361 | 1,328 | 1,334 | 34,900 |
| 2024/12/27 | 1,276 | 1,325 | 1,274 | 1,325 | 51,200 |
| 2024/12/26 | 1,266 | 1,274 | 1,256 | 1,264 | 48,800 |
| 2024/12/25 | 1,255 | 1,276 | 1,249 | 1,264 | 29,100 |
| 2024/12/24 | 1,241 | 1,266 | 1,235 | 1,259 | 54,700 |
| 2024/12/23 | 1,207 | 1,355 | 1,204 | 1,237 | 355,200 |
| 2024/12/20 | 1,216 | 1,225 | 1,208 | 1,208 | 25,600 |
| 2024/12/19 | 1,192 | 1,218 | 1,182 | 1,211 | 39,100 |
| 2024/12/18 | 1,210 | 1,220 | 1,196 | 1,201 | 31,500 |
| 2024/12/17 | 1,213 | 1,228 | 1,199 | 1,220 | 39,500 |
| 2024/12/16 | 1,213 | 1,218 | 1,207 | 1,215 | 22,800 |
| 2024/12/13 | 1,203 | 1,221 | 1,203 | 1,210 | 31,600 |
| 2024/12/12 | 1,232 | 1,233 | 1,216 | 1,216 | 39,400 |
| 2024/12/11 | 1,250 | 1,250 | 1,231 | 1,232 | 27,200 |
| 2024/12/10 | 1,253 | 1,261 | 1,251 | 1,251 | 18,000 |
| 2024/12/09 | 1,252 | 1,265 | 1,247 | 1,258 | 21,500 |
| 2024/12/06 | 1,245 | 1,253 | 1,233 | 1,252 | 16,900 |
| 2024/12/05 | 1,247 | 1,262 | 1,245 | 1,245 | 29,100 |
| 2024/12/04 | 1,287 | 1,290 | 1,253 | 1,253 | 26,700 |
| 2024/12/03 | 1,285 | 1,294 | 1,277 | 1,291 | 27,500 |
| 2024/12/02 | 1,285 | 1,297 | 1,282 | 1,285 | 14,800 |
| 2024/11/29 | 1,288 | 1,302 | 1,280 | 1,294 | 11,900 |
| 2024/11/28 | 1,269 | 1,299 | 1,269 | 1,294 | 34,000 |
| 2024/11/27 | 1,263 | 1,279 | 1,234 | 1,268 | 58,400 |
| 2024/11/26 | 1,316 | 1,325 | 1,253 | 1,265 | 38,800 |
| 2024/11/25 | 1,312 | 1,321 | 1,294 | 1,311 | 36,900 |
| 2024/11/22 | 1,335 | 1,347 | 1,290 | 1,294 | 20,900 |
| 2024/11/21 | 1,285 | 1,331 | 1,285 | 1,331 | 34,500 |
| 2024/11/20 | 1,286 | 1,312 | 1,286 | 1,290 | 19,700 |
| 2024/11/19 | 1,291 | 1,307 | 1,278 | 1,288 | 42,100 |
| 2024/11/18 | 1,316 | 1,318 | 1,290 | 1,290 | 19,500 |
| 2024/11/15 | 1,302 | 1,335 | 1,301 | 1,316 | 44,200 |
| 2024/11/14 | 1,350 | 1,352 | 1,296 | 1,296 | 66,200 |
| 2024/11/13 | 1,352 | 1,375 | 1,342 | 1,342 | 28,400 |
| 2024/11/12 | 1,367 | 1,388 | 1,348 | 1,358 | 51,000 |
| 2024/11/11 | 1,331 | 1,369 | 1,331 | 1,369 | 28,400 |
| 2024/11/08 | 1,347 | 1,375 | 1,307 | 1,351 | 68,300 |
| 2024/11/07 | 1,395 | 1,436 | 1,343 | 1,347 | 125,100 |
| 2024/11/06 | 1,398 | 1,415 | 1,362 | 1,382 | 55,800 |
| 2024/11/05 | 1,382 | 1,385 | 1,360 | 1,384 | 24,600 |
| 2024/11/01 | 1,420 | 1,420 | 1,373 | 1,375 | 38,000 |
| 2024/10/31 | 1,414 | 1,441 | 1,386 | 1,433 | 55,900 |
| 2024/10/30 | 1,385 | 1,418 | 1,380 | 1,402 | 75,200 |
| 2024/10/29 | 1,376 | 1,380 | 1,365 | 1,379 | 20,800 |
| 2024/10/28 | 1,338 | 1,390 | 1,331 | 1,383 | 41,300 |
| 2024/10/25 | 1,357 | 1,357 | 1,323 | 1,331 | 28,600 |
| 2024/10/24 | 1,384 | 1,384 | 1,350 | 1,357 | 27,700 |
| 2024/10/23 | 1,389 | 1,397 | 1,373 | 1,384 | 22,300 |
| 2024/10/22 | 1,408 | 1,420 | 1,382 | 1,389 | 34,500 |
| 2024/10/21 | 1,397 | 1,420 | 1,383 | 1,410 | 27,900 |
| 2024/10/18 | 1,386 | 1,397 | 1,369 | 1,387 | 20,200 |
| 2024/10/17 | 1,380 | 1,387 | 1,364 | 1,377 | 33,100 |
| 2024/10/16 | 1,383 | 1,397 | 1,381 | 1,386 | 22,800 |
| 2024/10/15 | 1,411 | 1,425 | 1,403 | 1,425 | 38,400 |
| 2024/10/11 | 1,352 | 1,407 | 1,347 | 1,402 | 43,100 |
| 2024/10/10 | 1,402 | 1,402 | 1,351 | 1,353 | 40,600 |
| 2024/10/09 | 1,351 | 1,406 | 1,346 | 1,402 | 79,900 |
| 2024/10/08 | 1,370 | 1,370 | 1,339 | 1,346 | 19,500 |
| 2024/10/07 | 1,395 | 1,395 | 1,368 | 1,372 | 22,500 |
| 2024/10/04 | 1,368 | 1,395 | 1,368 | 1,379 | 15,300 |
| 2024/10/03 | 1,365 | 1,381 | 1,356 | 1,368 | 20,400 |
| 2024/10/02 | 1,342 | 1,391 | 1,341 | 1,357 | 47,400 |
| 2024/10/01 | 1,350 | 1,363 | 1,330 | 1,363 | 39,700 |
| 2024/09/30 | 1,339 | 1,357 | 1,320 | 1,328 | 37,400 |
| 2024/09/27 | 1,411 | 1,423 | 1,383 | 1,388 | 31,600 |
| 2024/09/26 | 1,366 | 1,397 | 1,364 | 1,397 | 45,300 |
| 2024/09/25 | 1,345 | 1,366 | 1,345 | 1,363 | 26,800 |
| 2024/09/24 | 1,389 | 1,389 | 1,348 | 1,358 | 36,900 |
| 2024/09/20 | 1,375 | 1,392 | 1,371 | 1,371 | 43,200 |
| 2024/09/19 | 1,333 | 1,368 | 1,328 | 1,365 | 65,000 |
| 2024/09/18 | 1,336 | 1,355 | 1,309 | 1,320 | 53,100 |
| 2024/09/17 | 1,363 | 1,379 | 1,312 | 1,331 | 45,100 |
| 2024/09/13 | 1,330 | 1,355 | 1,320 | 1,350 | 50,100 |
| 2024/09/12 | 1,285 | 1,335 | 1,285 | 1,324 | 77,000 |
| 2024/09/11 | 1,274 | 1,326 | 1,262 | 1,270 | 87,900 |
| 2024/09/10 | 1,268 | 1,281 | 1,250 | 1,281 | 20,000 |
| 2024/09/09 | 1,217 | 1,268 | 1,215 | 1,268 | 46,400 |
| 2024/09/06 | 1,267 | 1,279 | 1,255 | 1,264 | 27,800 |
| 2024/09/05 | 1,278 | 1,299 | 1,263 | 1,267 | 34,600 |
| 2024/09/04 | 1,300 | 1,300 | 1,252 | 1,275 | 84,100 |
| 2024/09/03 | 1,300 | 1,328 | 1,300 | 1,317 | 32,400 |
| 2024/09/02 | 1,301 | 1,301 | 1,262 | 1,292 | 67,000 |
| 2024/08/30 | 1,278 | 1,304 | 1,264 | 1,271 | 35,100 |
| 2024/08/29 | 1,268 | 1,290 | 1,253 | 1,265 | 35,100 |
| 2024/08/28 | 1,286 | 1,286 | 1,263 | 1,277 | 27,700 |
| 2024/08/27 | 1,294 | 1,304 | 1,284 | 1,304 | 23,500 |
| 2024/08/26 | 1,288 | 1,297 | 1,276 | 1,293 | 34,100 |
| 2024/08/23 | 1,303 | 1,303 | 1,270 | 1,288 | 46,800 |
| 2024/08/22 | 1,299 | 1,324 | 1,291 | 1,311 | 76,400 |
| 2024/08/21 | 1,205 | 1,289 | 1,205 | 1,289 | 109,200 |
| 2024/08/20 | 1,194 | 1,230 | 1,188 | 1,222 | 67,500 |
| 2024/08/19 | 1,196 | 1,203 | 1,172 | 1,195 | 80,700 |