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
2012/12/28 1,890 1,917 1,890 1,906 17,700
2012/12/27 1,915 1,921 1,891 1,895 24,100
2012/12/26 1,920 1,928 1,910 1,915 16,500
2012/12/25 1,930 1,948 1,920 1,920 12,400
2012/12/21 1,990 1,990 1,925 1,926 40,200
2012/12/20 1,979 2,003 1,974 1,982 23,900
2012/12/19 1,990 1,995 1,962 1,966 30,900
2012/12/18 2,001 2,005 1,987 1,995 20,100
2012/12/17 2,000 2,009 1,989 2,001 28,800
2012/12/14 2,010 2,010 1,962 1,962 35,200
2012/12/13 2,008 2,013 1,994 1,997 24,000
2012/12/12 1,995 2,007 1,980 2,007 33,000
2012/12/11 1,986 1,988 1,972 1,978 8,900
2012/12/10 1,977 1,991 1,975 1,986 10,200
2012/12/07 2,014 2,014 1,974 1,975 8,600
2012/12/06 2,005 2,022 1,961 2,014 26,200
2012/12/05 1,996 2,010 1,988 1,997 23,400
2012/12/04 1,948 2,017 1,939 2,007 61,200
2012/12/03 1,925 1,956 1,925 1,947 16,100
2012/11/30 1,944 1,944 1,920 1,930 14,000
2012/11/29 1,956 1,960 1,929 1,932 10,000
2012/11/28 1,969 1,969 1,938 1,956 12,800
2012/11/27 1,952 1,978 1,946 1,969 18,800
2012/11/26 1,967 1,975 1,952 1,960 25,100
2012/11/22 1,980 1,980 1,954 1,966 29,400
2012/11/21 1,943 1,955 1,934 1,955 23,600
2012/11/20 1,939 1,940 1,917 1,932 26,000
2012/11/19 1,891 1,930 1,891 1,906 31,400
2012/11/16 1,872 1,892 1,852 1,885 19,600
2012/11/15 1,884 1,893 1,872 1,889 16,700
2012/11/14 1,868 1,894 1,857 1,889 16,200
2012/11/13 1,880 1,893 1,811 1,834 23,200
2012/11/12 1,818 1,882 1,805 1,880 28,300
2012/11/09 1,889 1,889 1,797 1,823 87,500
2012/11/08 1,977 1,977 1,894 1,897 40,800
2012/11/07 2,036 2,046 1,995 1,997 21,500
2012/11/06 1,998 2,032 1,990 2,028 32,000
2012/11/05 1,989 1,996 1,987 1,995 14,300
2012/11/02 1,954 1,990 1,954 1,988 41,500
2012/11/01 1,970 1,983 1,945 1,955 20,700
2012/10/31 1,952 1,974 1,935 1,959 27,800
2012/10/30 1,880 1,951 1,858 1,947 70,100
2012/10/29 1,947 1,947 1,854 1,904 37,400
2012/10/26 1,950 1,970 1,875 1,946 92,500
2012/10/25 1,971 1,990 1,957 1,990 38,300
2012/10/24 1,967 1,968 1,957 1,966 14,800
2012/10/23 1,973 1,973 1,956 1,968 12,500
2012/10/22 1,964 1,977 1,933 1,972 15,900
2012/10/19 1,948 1,969 1,947 1,969 19,900
2012/10/18 1,955 1,968 1,945 1,948 16,700
2012/10/17 1,940 1,956 1,920 1,950 21,300
2012/10/16 1,928 1,945 1,920 1,937 13,400
2012/10/15 1,892 1,945 1,892 1,934 14,100
2012/10/12 1,861 1,912 1,861 1,892 23,600
2012/10/11 1,908 1,934 1,867 1,868 34,900
2012/10/10 1,980 1,980 1,924 1,927 28,800
2012/10/09 1,954 1,985 1,945 1,985 50,600
2012/10/05 1,929 1,962 1,929 1,953 33,400
2012/10/04 1,949 1,949 1,918 1,931 20,800
2012/10/03 1,950 1,957 1,917 1,949 38,400
2012/10/02 1,886 1,969 1,868 1,954 65,600
2012/10/01 1,844 1,886 1,841 1,886 49,400
2012/09/28 1,839 1,857 1,811 1,838 17,000
2012/09/27 1,854 1,865 1,825 1,839 11,700
2012/09/26 1,822 1,854 1,820 1,854 22,400
2012/09/25 1,833 1,847 1,798 1,845 24,500
2012/09/24 1,828 1,846 1,828 1,845 19,200
2012/09/21 1,824 1,840 1,821 1,827 20,900
2012/09/20 1,824 1,844 1,822 1,824 18,800
2012/09/19 1,813 1,830 1,812 1,824 19,100
2012/09/18 1,818 1,835 1,812 1,825 40,000
2012/09/14 1,807 1,815 1,804 1,813 21,000
2012/09/13 1,798 1,798 1,766 1,793 9,100
2012/09/12 1,724 1,798 1,724 1,798 23,500
2012/09/11 1,670 1,725 1,664 1,724 29,300
2012/09/10 1,770 1,770 1,682 1,690 33,700
2012/09/07 1,774 1,795 1,768 1,773 24,700
2012/09/06 1,777 1,780 1,754 1,775 19,100
2012/09/05 1,783 1,783 1,747 1,762 35,600
2012/09/04 1,825 1,834 1,782 1,783 22,100
2012/09/03 1,808 1,838 1,800 1,825 27,400
2012/08/31 1,787 1,806 1,787 1,805 37,500
2012/08/30 1,771 1,790 1,763 1,785 14,500
2012/08/29 1,792 1,792 1,772 1,773 10,600
2012/08/28 1,791 1,802 1,775 1,792 16,900
2012/08/27 1,796 1,806 1,789 1,791 20,400
2012/08/24 1,744 1,789 1,744 1,788 14,400
2012/08/23 1,771 1,784 1,769 1,776 14,800
2012/08/22 1,750 1,771 1,740 1,771 7,800
2012/08/21 1,772 1,783 1,759 1,772 17,900
2012/08/20 1,755 1,775 1,755 1,771 15,600
2012/08/17 1,746 1,755 1,732 1,755 15,700
2012/08/16 1,748 1,748 1,732 1,738 12,000
2012/08/15 1,749 1,754 1,731 1,752 10,100
2012/08/14 1,718 1,753 1,717 1,749 19,000
2012/08/13 1,745 1,747 1,719 1,731 10,700
2012/08/10 1,721 1,748 1,715 1,747 15,300
2012/08/09 1,711 1,748 1,711 1,744 28,000
2012/08/08 1,663 1,711 1,663 1,711 44,200
2012/08/07 1,678 1,679 1,664 1,676 12,600
2012/08/06 1,680 1,685 1,662 1,675 28,900
2012/08/03 1,625 1,656 1,589 1,645 33,400
2012/08/02 1,689 1,689 1,640 1,660 24,500
2012/08/01 1,681 1,696 1,669 1,680 38,200
2012/07/31 1,644 1,695 1,633 1,681 62,100
2012/07/30 1,594 1,643 1,561 1,630 41,000
2012/07/27 1,586 1,610 1,551 1,595 119,600
2012/07/26 1,420 1,616 1,403 1,616 258,400
2012/07/25 1,375 1,375 1,351 1,360 20,600
2012/07/24 1,400 1,400 1,367 1,375 13,500
2012/07/23 1,355 1,425 1,351 1,376 25,200
2012/07/20 1,399 1,399 1,370 1,370 15,900
2012/07/19 1,381 1,404 1,381 1,389 9,100
2012/07/18 1,395 1,400 1,380 1,380 15,100
2012/07/17 1,401 1,405 1,394 1,395 17,300
2012/07/13 1,415 1,415 1,401 1,401 17,900
2012/07/12 1,425 1,436 1,410 1,414 15,000
2012/07/11 1,435 1,439 1,421 1,430 19,100
2012/07/10 1,445 1,458 1,440 1,440 50,000
2012/07/09 1,451 1,458 1,443 1,445 9,700
2012/07/06 1,475 1,487 1,467 1,467 18,700
2012/07/05 1,477 1,489 1,475 1,477 4,700
2012/07/04 1,490 1,492 1,481 1,482 7,600
2012/07/03 1,477 1,497 1,476 1,485 8,500
2012/07/02 1,497 1,497 1,476 1,476 9,400
2012/06/29 1,452 1,483 1,445 1,471 16,300
2012/06/28 1,454 1,468 1,443 1,460 19,600
2012/06/27 1,435 1,450 1,433 1,447 13,800
2012/06/26 1,431 1,448 1,430 1,434 11,000
2012/06/25 1,437 1,444 1,430 1,430 13,800
2012/06/22 1,440 1,447 1,430 1,433 11,800
2012/06/21 1,450 1,450 1,431 1,444 17,800
2012/06/20 1,440 1,441 1,433 1,433 15,200
2012/06/19 1,445 1,453 1,440 1,444 16,000
2012/06/18 1,469 1,469 1,441 1,458 44,400
2012/06/15 1,406 1,500 1,385 1,500 26,800
2012/06/14 1,430 1,437 1,401 1,402 26,800
2012/06/13 1,451 1,456 1,435 1,439 18,000
2012/06/12 1,461 1,475 1,441 1,475 19,200
2012/06/11 1,509 1,509 1,460 1,460 9,800
2012/06/08 1,508 1,508 1,458 1,485 14,700
2012/06/07 1,475 1,515 1,463 1,503 14,900
2012/06/06 1,445 1,465 1,435 1,465 8,000
2012/06/05 1,456 1,462 1,428 1,445 13,000
2012/06/04 1,487 1,487 1,455 1,475 15,800
2012/06/01 1,468 1,504 1,463 1,504 13,300
2012/05/31 1,455 1,468 1,455 1,463 8,700
2012/05/30 1,470 1,487 1,453 1,472 15,100
2012/05/29 1,467 1,483 1,464 1,469 11,500
2012/05/28 1,478 1,500 1,466 1,467 7,900
2012/05/25 1,476 1,483 1,470 1,477 7,600
2012/05/24 1,486 1,501 1,464 1,467 19,800
2012/05/23 1,512 1,519 1,482 1,501 16,200
2012/05/22 1,532 1,535 1,520 1,520 13,200
2012/05/21 1,517 1,541 1,506 1,541 10,200
2012/05/18 1,520 1,545 1,510 1,519 18,600
2012/05/17 1,516 1,555 1,516 1,525 11,500
2012/05/16 1,510 1,530 1,506 1,516 9,000
2012/05/15 1,513 1,527 1,506 1,510 14,000
2012/05/14 1,552 1,577 1,520 1,523 14,000
2012/05/11 1,604 1,624 1,552 1,553 16,500
2012/05/10 1,597 1,605 1,590 1,598 6,500
2012/05/09 1,615 1,626 1,599 1,599 16,300
2012/05/08 1,647 1,653 1,613 1,623 14,900
2012/05/07 1,670 1,687 1,646 1,647 17,100
2012/05/02 1,722 1,722 1,691 1,708 10,600
2012/05/01 1,732 1,733 1,681 1,683 20,200
2012/04/27 1,812 1,821 1,713 1,740 46,100
2012/04/26 1,874 1,874 1,815 1,828 29,000
2012/04/25 1,852 1,896 1,830 1,890 23,900
2012/04/24 1,816 1,847 1,816 1,831 16,200
2012/04/23 1,846 1,860 1,832 1,854 12,000
2012/04/20 1,804 1,865 1,794 1,858 17,800
2012/04/19 1,813 1,830 1,801 1,803 11,800
2012/04/18 1,818 1,836 1,806 1,820 25,800
2012/04/17 1,870 1,870 1,817 1,817 18,500
2012/04/16 1,885 1,900 1,873 1,873 20,300
2012/04/13 1,884 1,920 1,856 1,915 22,200
2012/04/12 1,855 1,898 1,848 1,896 22,900
2012/04/11 1,824 1,870 1,821 1,855 23,600
2012/04/10 1,853 1,869 1,831 1,850 17,400
2012/04/09 1,867 1,889 1,852 1,871 18,100
2012/04/06 1,830 1,896 1,825 1,895 26,800
2012/04/05 1,867 1,871 1,848 1,850 21,200
2012/04/04 1,919 1,919 1,870 1,897 28,100
2012/04/03 1,934 1,955 1,927 1,943 26,100
2012/04/02 1,958 1,967 1,914 1,934 30,700
2012/03/30 1,938 1,971 1,920 1,958 32,500
2012/03/29 1,892 1,938 1,892 1,937 28,800
2012/03/28 1,840 1,936 1,840 1,915 53,900
2012/03/27 1,891 1,917 1,889 1,910 26,700
2012/03/26 1,899 1,907 1,891 1,891 13,600
2012/03/23 1,884 1,905 1,884 1,891 14,400
2012/03/22 1,893 1,920 1,893 1,901 18,900
2012/03/21 1,915 1,923 1,893 1,893 23,400
2012/03/19 1,919 1,924 1,915 1,915 9,900
2012/03/16 1,917 1,930 1,915 1,927 10,000
2012/03/15 1,915 1,929 1,904 1,917 11,100
2012/03/14 1,934 1,938 1,916 1,916 24,400
2012/03/13 1,886 1,935 1,875 1,926 25,600
2012/03/12 1,936 1,938 1,913 1,913 14,800
2012/03/09 1,939 1,939 1,916 1,935 38,300
2012/03/08 1,884 1,909 1,884 1,901 19,300
2012/03/07 1,850 1,880 1,848 1,880 22,400
2012/03/06 1,861 1,879 1,850 1,860 19,300
2012/03/05 1,855 1,871 1,849 1,861 16,300
2012/03/02 1,840 1,855 1,836 1,850 19,100
2012/03/01 1,840 1,850 1,826 1,839 22,300
2012/02/29 1,868 1,868 1,826 1,836 24,400
2012/02/28 1,781 1,852 1,781 1,843 45,500
2012/02/27 1,745 1,782 1,740 1,781 29,500
2012/02/24 1,728 1,747 1,720 1,733 19,900
2012/02/23 1,700 1,723 1,700 1,717 12,000
2012/02/22 1,670 1,698 1,667 1,698 13,400
2012/02/21 1,684 1,691 1,670 1,685 18,600
2012/02/20 1,730 1,730 1,700 1,700 10,800
2012/02/17 1,732 1,749 1,720 1,731 11,400
2012/02/16 1,724 1,743 1,715 1,732 9,400
2012/02/15 1,710 1,728 1,700 1,725 10,800
2012/02/14 1,697 1,712 1,668 1,710 11,200
2012/02/13 1,663 1,698 1,660 1,698 9,300
2012/02/10 1,696 1,696 1,660 1,677 10,900
2012/02/09 1,694 1,704 1,686 1,696 8,400
2012/02/08 1,664 1,693 1,664 1,693 16,700
2012/02/07 1,638 1,668 1,638 1,663 16,200
2012/02/06 1,645 1,655 1,638 1,648 7,000
2012/02/03 1,626 1,650 1,626 1,644 9,200
2012/02/02 1,658 1,668 1,640 1,663 15,000
2012/02/01 1,662 1,675 1,660 1,668 19,200
2012/01/31 1,607 1,662 1,602 1,662 24,000
2012/01/30 1,610 1,625 1,600 1,607 13,200
2012/01/27 1,574 1,593 1,569 1,592 21,000
2012/01/26 1,575 1,575 1,567 1,571 29,300
2012/01/25 1,571 1,576 1,568 1,570 29,200
2012/01/24 1,575 1,577 1,571 1,571 8,900
2012/01/23 1,565 1,579 1,559 1,566 7,900
2012/01/20 1,550 1,580 1,550 1,557 26,600
2012/01/19 1,546 1,553 1,542 1,551 7,000
2012/01/18 1,546 1,559 1,536 1,546 7,300
2012/01/17 1,533 1,553 1,520 1,546 22,800
2012/01/16 1,548 1,548 1,507 1,539 16,300
2012/01/13 1,544 1,559 1,543 1,548 14,500
2012/01/12 1,540 1,548 1,536 1,543 9,500
2012/01/11 1,541 1,548 1,537 1,538 3,900
2012/01/10 1,561 1,579 1,540 1,550 7,800
2012/01/06 1,579 1,582 1,557 1,561 2,000
2012/01/05 1,561 1,591 1,540 1,579 7,500
2012/01/04 1,562 1,589 1,561 1,561 9,000

このページの先頭へ