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(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
2010/12/30 2,232 2,232 2,210 2,218 40,700
2010/12/29 2,203 2,222 2,203 2,222 27,400
2010/12/28 2,222 2,222 2,200 2,205 45,000
2010/12/27 2,256 2,264 2,217 2,224 61,300
2010/12/24 2,250 2,278 2,215 2,258 95,600
2010/12/22 2,234 2,310 2,203 2,277 185,200
2010/12/21 2,128 2,258 2,123 2,184 107,800
2010/12/20 2,190 2,190 2,111 2,128 150,600
2010/12/17 2,300 2,305 2,176 2,195 164,700
2010/12/16 2,347 2,359 2,275 2,310 162,300
2010/12/15 2,338 2,441 2,321 2,371 229,300
2010/12/14 2,202 2,330 2,192 2,316 155,200
2010/12/13 2,080 2,191 2,080 2,185 137,400
2010/12/10 2,079 2,098 2,061 2,090 80,900
2010/12/09 2,099 2,099 2,070 2,076 52,200
2010/12/08 2,067 2,098 2,060 2,075 104,500
2010/12/07 1,998 2,055 1,993 2,039 101,700
2010/12/06 1,978 1,990 1,970 1,988 49,100
2010/12/03 1,981 1,990 1,972 1,978 66,700
2010/12/02 1,979 1,987 1,975 1,977 72,400
2010/12/01 1,952 1,970 1,944 1,967 54,800
2010/11/30 1,950 1,962 1,945 1,952 54,200
2010/11/29 1,953 1,981 1,944 1,948 52,800
2010/11/26 1,940 1,972 1,940 1,960 64,200
2010/11/25 1,918 1,968 1,916 1,950 131,400
2010/11/24 1,890 1,920 1,872 1,904 75,500
2010/11/22 1,899 1,912 1,887 1,908 62,900
2010/11/19 1,910 1,949 1,874 1,883 59,600
2010/11/18 1,880 1,915 1,870 1,899 50,700
2010/11/17 1,900 1,911 1,864 1,878 84,600
2010/11/16 1,942 1,970 1,915 1,930 65,400
2010/11/15 1,884 1,980 1,884 1,958 171,800
2010/11/12 1,841 1,872 1,825 1,865 79,100
2010/11/11 1,799 1,840 1,793 1,837 64,000
2010/11/10 1,778 1,810 1,774 1,795 78,500
2010/11/09 1,760 1,778 1,748 1,770 40,800
2010/11/08 1,755 1,780 1,742 1,780 67,100
2010/11/05 1,698 1,729 1,698 1,722 54,900
2010/11/04 1,681 1,718 1,678 1,701 52,300
2010/11/02 1,691 1,700 1,675 1,693 68,400
2010/11/01 1,760 1,760 1,714 1,721 64,400
2010/10/29 1,774 1,774 1,714 1,760 102,300
2010/10/28 1,780 1,798 1,749 1,771 265,200
2010/10/27 1,647 1,790 1,647 1,760 465,100
2010/10/26 1,570 1,648 1,570 1,630 177,200
2010/10/25 1,603 1,610 1,552 1,569 103,400
2010/10/22 1,536 1,585 1,524 1,566 75,900
2010/10/21 1,534 1,546 1,520 1,521 37,000
2010/10/20 1,510 1,533 1,491 1,524 72,600
2010/10/19 1,493 1,540 1,493 1,521 74,500
2010/10/18 1,510 1,533 1,487 1,492 113,600
2010/10/15 1,570 1,570 1,506 1,512 167,700
2010/10/14 1,630 1,630 1,557 1,580 163,800
2010/10/13 1,555 1,614 1,554 1,610 249,800
2010/10/12 1,516 1,546 1,516 1,535 132,300
2010/10/08 1,500 1,530 1,498 1,517 79,200
2010/10/07 1,498 1,533 1,495 1,506 141,400
2010/10/06 1,580 1,585 1,480 1,492 302,900
2010/10/05 1,541 1,583 1,526 1,570 223,300
2010/10/04 1,678 1,683 1,541 1,549 298,600
2010/10/01 1,676 1,698 1,641 1,678 91,000
2010/09/30 1,707 1,727 1,667 1,669 185,200
2010/09/29 1,670 1,710 1,660 1,687 241,000
2010/09/28 1,771 1,810 1,647 1,667 553,300
2010/09/27 1,940 1,940 1,879 1,880 398,400
2010/09/24 1,998 2,034 1,943 1,943 378,900
2010/09/22 1,960 2,004 1,955 1,994 177,500
2010/09/21 1,955 1,985 1,941 1,953 281,900
2010/09/17 1,870 1,957 1,808 1,955 1,101,400
2010/09/16 2,200 2,240 2,000 2,000 733,300
2010/09/15 2,488 2,519 2,485 2,500 64,800
2010/09/14 2,485 2,493 2,478 2,488 48,900
2010/09/13 2,484 2,501 2,483 2,485 71,800
2010/09/10 2,420 2,463 2,420 2,457 78,100
2010/09/09 2,454 2,465 2,406 2,416 66,400
2010/09/08 2,502 2,518 2,452 2,454 115,400
2010/09/07 2,554 2,561 2,515 2,522 50,800
2010/09/06 2,538 2,554 2,529 2,554 22,500
2010/09/03 2,532 2,541 2,508 2,524 27,600
2010/09/02 2,562 2,562 2,522 2,541 25,800
2010/09/01 2,490 2,529 2,480 2,512 41,000
2010/08/31 2,570 2,574 2,495 2,495 54,000
2010/08/30 2,589 2,671 2,587 2,593 33,700
2010/08/27 2,515 2,565 2,515 2,556 29,800
2010/08/26 2,551 2,603 2,516 2,535 51,200
2010/08/25 2,534 2,563 2,534 2,550 35,900
2010/08/24 2,574 2,592 2,558 2,584 35,900
2010/08/23 2,648 2,648 2,590 2,599 45,200
2010/08/20 2,660 2,660 2,633 2,633 30,300
2010/08/19 2,655 2,673 2,651 2,661 39,800
2010/08/18 2,675 2,682 2,650 2,655 30,400
2010/08/17 2,648 2,687 2,642 2,650 24,000
2010/08/16 2,644 2,650 2,620 2,635 29,600
2010/08/13 2,611 2,650 2,611 2,644 17,200
2010/08/12 2,637 2,637 2,604 2,623 41,700
2010/08/11 2,711 2,716 2,643 2,652 54,900
2010/08/10 2,717 2,727 2,704 2,710 41,000
2010/08/09 2,750 2,757 2,703 2,729 35,400
2010/08/06 2,752 2,761 2,739 2,754 39,200
2010/08/05 2,826 2,840 2,754 2,780 43,900
2010/08/04 2,856 2,870 2,795 2,819 43,700
2010/08/03 2,890 2,916 2,843 2,854 37,200
2010/08/02 2,907 2,907 2,881 2,882 17,100
2010/07/30 2,922 2,927 2,880 2,880 32,600
2010/07/29 3,015 3,015 2,910 2,921 50,500
2010/07/28 2,957 3,020 2,923 3,010 33,800
2010/07/27 2,850 2,974 2,840 2,966 87,900
2010/07/26 2,900 2,995 2,865 2,875 58,300
2010/07/23 2,911 2,937 2,865 2,877 30,100
2010/07/22 2,959 3,010 2,896 2,897 50,000
2010/07/21 3,050 3,050 3,000 3,010 17,400
2010/07/20 3,030 3,040 3,000 3,040 21,600
2010/07/16 3,000 3,060 2,999 3,045 31,600
2010/07/15 3,050 3,055 3,030 3,030 21,200
2010/07/14 2,990 3,055 2,970 3,055 27,800
2010/07/13 3,005 3,005 2,937 2,952 19,800
2010/07/12 3,010 3,010 2,985 3,000 6,700
2010/07/09 2,988 3,020 2,954 3,005 23,900
2010/07/08 2,999 3,010 2,941 2,958 24,600
2010/07/07 3,005 3,005 2,940 2,971 20,700
2010/07/06 3,050 3,050 2,997 3,025 11,500
2010/07/05 3,050 3,080 3,035 3,050 28,100
2010/07/02 2,963 3,070 2,963 3,040 50,700
2010/07/01 2,959 2,981 2,950 2,962 35,200
2010/06/30 2,900 2,966 2,893 2,951 53,800
2010/06/29 2,980 2,980 2,910 2,940 50,600
2010/06/28 2,877 2,993 2,877 2,941 83,200
2010/06/25 2,841 2,860 2,830 2,856 29,800
2010/06/24 2,851 2,876 2,851 2,860 35,700
2010/06/23 2,870 2,880 2,850 2,850 50,600
2010/06/22 2,937 2,951 2,881 2,912 26,600
2010/06/21 2,937 2,983 2,937 2,953 24,100
2010/06/18 2,950 3,010 2,912 2,933 77,000
2010/06/17 3,030 3,050 2,992 2,995 16,500
2010/06/16 3,045 3,060 3,025 3,055 17,500
2010/06/15 3,000 3,040 2,999 3,030 19,100
2010/06/14 2,959 3,045 2,950 3,015 35,400
2010/06/11 2,895 2,958 2,893 2,951 72,500
2010/06/10 2,800 2,839 2,778 2,836 73,800
2010/06/09 2,846 2,846 2,818 2,827 44,400
2010/06/08 2,850 2,851 2,834 2,840 79,700
2010/06/07 2,849 2,886 2,834 2,869 38,900
2010/06/04 2,871 2,902 2,871 2,895 63,600
2010/06/03 2,860 2,894 2,856 2,879 45,800
2010/06/02 2,835 2,866 2,823 2,855 48,700
2010/06/01 2,865 2,869 2,822 2,831 39,600
2010/05/31 2,825 2,868 2,825 2,862 39,500
2010/05/28 2,798 2,844 2,780 2,840 59,300
2010/05/27 2,676 2,746 2,675 2,727 72,500
2010/05/26 2,710 2,730 2,661 2,730 46,600
2010/05/25 2,800 2,800 2,693 2,706 90,200
2010/05/24 2,790 2,849 2,766 2,814 59,900
2010/05/21 2,700 2,795 2,671 2,753 76,100
2010/05/20 2,930 2,932 2,795 2,797 167,500
2010/05/19 3,040 3,040 2,921 2,933 99,600
2010/05/18 3,050 3,070 3,030 3,035 35,500
2010/05/17 3,070 3,075 3,035 3,055 67,100
2010/05/14 3,100 3,100 3,050 3,065 33,800
2010/05/13 3,130 3,130 3,070 3,080 67,500
2010/05/12 3,130 3,130 3,100 3,110 64,100
2010/05/11 3,125 3,125 3,065 3,085 157,000
2010/05/10 3,000 3,045 3,000 3,040 85,500
2010/05/07 3,030 3,030 2,980 3,015 111,800
2010/05/06 3,050 3,065 3,020 3,045 151,300
2010/04/30 3,050 3,120 3,050 3,090 134,400
2010/04/28 3,090 3,090 3,020 3,050 444,800
2010/04/27 2,940 3,145 2,926 3,100 551,800
2010/04/26 3,580 3,590 3,465 3,500 147,600
2010/04/23 3,550 3,580 3,480 3,580 72,200
2010/04/22 3,530 3,565 3,500 3,565 86,100
2010/04/21 3,420 3,510 3,415 3,510 163,800
2010/04/20 3,335 3,410 3,335 3,395 103,300
2010/04/19 3,320 3,330 3,280 3,305 94,500
2010/04/16 3,350 3,355 3,330 3,345 70,600
2010/04/15 3,390 3,430 3,350 3,370 155,200
2010/04/14 3,470 3,490 3,465 3,470 74,300
2010/04/13 3,495 3,500 3,465 3,500 39,100
2010/04/12 3,490 3,495 3,440 3,485 68,600
2010/04/09 3,425 3,470 3,425 3,465 64,300
2010/04/08 3,350 3,440 3,330 3,435 91,600
2010/04/07 3,330 3,340 3,310 3,315 32,900
2010/04/06 3,355 3,360 3,330 3,340 23,400
2010/04/05 3,360 3,365 3,345 3,355 27,100
2010/04/02 3,320 3,335 3,305 3,330 26,300
2010/04/01 3,350 3,350 3,305 3,330 39,300
2010/03/31 3,340 3,355 3,325 3,355 20,500
2010/03/30 3,370 3,370 3,325 3,340 18,400
2010/03/29 3,310 3,375 3,310 3,340 50,300
2010/03/26 3,420 3,445 3,395 3,445 55,000
2010/03/25 3,415 3,445 3,380 3,415 57,900
2010/03/24 3,500 3,530 3,405 3,410 87,700
2010/03/23 3,495 3,525 3,490 3,495 44,700
2010/03/19 3,450 3,470 3,420 3,470 89,700
2010/03/18 3,390 3,425 3,375 3,410 25,700
2010/03/17 3,400 3,415 3,360 3,375 57,300
2010/03/16 3,365 3,425 3,360 3,400 53,600
2010/03/15 3,300 3,345 3,280 3,340 78,000
2010/03/12 3,170 3,190 3,170 3,180 20,300
2010/03/11 3,160 3,190 3,155 3,190 22,400
2010/03/10 3,190 3,190 3,150 3,155 44,300
2010/03/09 3,215 3,220 3,195 3,195 19,600
2010/03/08 3,220 3,225 3,200 3,205 21,400
2010/03/05 3,195 3,205 3,180 3,205 9,900
2010/03/04 3,175 3,195 3,150 3,160 16,400
2010/03/03 3,195 3,200 3,150 3,185 41,100
2010/03/02 3,215 3,220 3,190 3,200 21,100
2010/03/01 3,200 3,220 3,200 3,220 15,500
2010/02/26 3,205 3,225 3,200 3,210 9,700
2010/02/25 3,215 3,225 3,200 3,205 4,200
2010/02/24 3,195 3,225 3,180 3,220 9,000
2010/02/23 3,190 3,220 3,180 3,190 12,200
2010/02/22 3,185 3,215 3,185 3,195 21,400
2010/02/19 3,200 3,240 3,190 3,205 6,800
2010/02/18 3,225 3,230 3,190 3,195 14,000
2010/02/17 3,230 3,240 3,220 3,220 11,200
2010/02/16 3,230 3,250 3,220 3,225 5,900
2010/02/15 3,280 3,280 3,215 3,225 8,500
2010/02/12 3,235 3,255 3,230 3,255 5,800
2010/02/10 3,230 3,265 3,230 3,235 4,900
2010/02/09 3,250 3,275 3,220 3,235 6,500
2010/02/08 3,205 3,250 3,205 3,250 4,000
2010/02/05 3,190 3,255 3,180 3,255 9,800
2010/02/04 3,260 3,270 3,215 3,220 13,800
2010/02/03 3,290 3,300 3,260 3,260 12,500
2010/02/02 3,220 3,255 3,220 3,250 10,000
2010/02/01 3,235 3,235 3,190 3,205 24,900
2010/01/29 3,290 3,300 3,230 3,285 24,000
2010/01/28 3,325 3,400 3,305 3,335 29,300
2010/01/27 3,410 3,425 3,355 3,375 20,800
2010/01/26 3,470 3,470 3,425 3,450 6,700
2010/01/25 3,400 3,470 3,400 3,460 13,000
2010/01/22 3,415 3,430 3,400 3,425 10,800
2010/01/21 3,375 3,430 3,360 3,405 7,100
2010/01/20 3,375 3,395 3,370 3,370 4,600
2010/01/19 3,390 3,405 3,330 3,345 15,200
2010/01/18 3,400 3,420 3,370 3,390 12,300
2010/01/15 3,450 3,450 3,400 3,440 11,000
2010/01/14 3,445 3,450 3,410 3,445 5,600
2010/01/13 3,405 3,430 3,395 3,430 10,500
2010/01/12 3,350 3,420 3,350 3,370 21,900
2010/01/08 3,315 3,340 3,310 3,340 11,500
2010/01/07 3,310 3,330 3,290 3,305 7,300
2010/01/06 3,330 3,330 3,300 3,310 5,300
2010/01/05 3,340 3,340 3,300 3,310 7,800
2010/01/04 3,280 3,350 3,280 3,350 7,900

このページの先頭へ