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
2014/12/30 1,515 1,519 1,500 1,505 11,300
2014/12/29 1,520 1,529 1,510 1,515 18,700
2014/12/26 1,483 1,504 1,483 1,500 13,300
2014/12/25 1,499 1,500 1,481 1,483 15,700
2014/12/24 1,480 1,500 1,473 1,491 32,700
2014/12/22 1,480 1,486 1,470 1,480 20,000
2014/12/19 1,482 1,488 1,469 1,480 17,600
2014/12/18 1,480 1,482 1,469 1,476 11,700
2014/12/17 1,451 1,480 1,451 1,462 19,400
2014/12/16 1,470 1,473 1,454 1,454 24,000
2014/12/15 1,476 1,481 1,470 1,475 14,200
2014/12/12 1,482 1,504 1,479 1,482 29,800
2014/12/11 1,465 1,528 1,464 1,510 21,700
2014/12/10 1,490 1,496 1,457 1,475 63,000
2014/12/09 1,523 1,533 1,500 1,510 12,300
2014/12/08 1,540 1,540 1,531 1,537 17,500
2014/12/05 1,540 1,540 1,523 1,535 13,700
2014/12/04 1,550 1,550 1,522 1,533 16,200
2014/12/03 1,545 1,550 1,512 1,533 23,600
2014/12/02 1,501 1,620 1,501 1,550 61,900
2014/12/01 1,495 1,502 1,495 1,501 19,400
2014/11/28 1,500 1,500 1,485 1,494 11,600
2014/11/27 1,486 1,499 1,486 1,488 22,200
2014/11/26 1,490 1,496 1,486 1,486 14,300
2014/11/25 1,495 1,495 1,479 1,490 25,100
2014/11/21 1,482 1,495 1,472 1,472 17,200
2014/11/20 1,490 1,490 1,480 1,481 10,200
2014/11/19 1,481 1,495 1,475 1,477 38,800
2014/11/18 1,476 1,487 1,472 1,481 12,200
2014/11/17 1,486 1,492 1,475 1,476 19,500
2014/11/14 1,517 1,517 1,483 1,500 15,800
2014/11/13 1,494 1,500 1,484 1,498 11,100
2014/11/12 1,509 1,509 1,483 1,483 16,800
2014/11/11 1,500 1,509 1,483 1,487 18,600
2014/11/10 1,490 1,495 1,487 1,493 9,700
2014/11/07 1,532 1,532 1,481 1,486 32,300
2014/11/06 1,541 1,541 1,500 1,505 34,400
2014/11/05 1,530 1,541 1,520 1,538 20,800
2014/11/04 1,535 1,547 1,521 1,521 25,000
2014/10/31 1,475 1,535 1,475 1,523 28,400
2014/10/30 1,438 1,492 1,438 1,473 52,800
2014/10/29 1,431 1,448 1,430 1,448 25,800
2014/10/28 1,454 1,454 1,430 1,432 20,900
2014/10/27 1,500 1,500 1,455 1,464 36,400
2014/10/24 1,520 1,528 1,505 1,506 16,100
2014/10/23 1,530 1,530 1,501 1,502 12,000
2014/10/22 1,501 1,552 1,501 1,552 12,100
2014/10/21 1,530 1,530 1,495 1,499 11,100
2014/10/20 1,529 1,537 1,516 1,519 6,900
2014/10/17 1,502 1,517 1,491 1,494 14,200
2014/10/16 1,515 1,582 1,500 1,501 30,000
2014/10/15 1,512 1,527 1,512 1,527 9,400
2014/10/14 1,498 1,514 1,495 1,512 19,100
2014/10/10 1,520 1,528 1,502 1,509 22,500
2014/10/09 1,557 1,564 1,540 1,542 16,900
2014/10/08 1,600 1,601 1,548 1,554 36,700
2014/10/07 1,615 1,629 1,604 1,604 11,400
2014/10/06 1,619 1,633 1,615 1,616 14,900
2014/10/03 1,630 1,652 1,608 1,609 14,600
2014/10/02 1,659 1,665 1,627 1,627 20,700
2014/10/01 1,701 1,701 1,673 1,676 16,200
2014/09/30 1,685 1,720 1,676 1,693 11,800
2014/09/29 1,720 1,725 1,681 1,703 7,600
2014/09/26 1,701 1,721 1,681 1,716 13,900
2014/09/25 1,727 1,727 1,716 1,726 13,700
2014/09/24 1,688 1,709 1,683 1,704 15,700
2014/09/22 1,698 1,704 1,690 1,692 6,300
2014/09/19 1,692 1,733 1,684 1,693 19,800
2014/09/18 1,654 1,697 1,650 1,678 21,400
2014/09/17 1,715 1,722 1,631 1,662 38,400
2014/09/16 1,715 1,725 1,701 1,722 13,300
2014/09/12 1,730 1,733 1,708 1,715 30,200
2014/09/11 1,754 1,758 1,702 1,739 12,600
2014/09/10 1,741 1,757 1,731 1,754 7,800
2014/09/09 1,755 1,758 1,732 1,748 7,900
2014/09/08 1,740 1,754 1,731 1,753 16,400
2014/09/05 1,743 1,743 1,720 1,736 9,100
2014/09/04 1,743 1,759 1,741 1,743 10,900
2014/09/03 1,777 1,777 1,753 1,756 11,400
2014/09/02 1,734 1,779 1,734 1,763 16,700
2014/09/01 1,775 1,778 1,725 1,752 27,700
2014/08/29 1,775 1,775 1,767 1,768 10,000
2014/08/28 1,785 1,788 1,769 1,780 14,400
2014/08/27 1,776 1,798 1,767 1,794 42,100
2014/08/26 1,757 1,780 1,731 1,769 39,400
2014/08/25 1,718 1,764 1,718 1,757 29,000
2014/08/22 1,750 1,750 1,726 1,749 30,400
2014/08/21 1,709 1,749 1,709 1,743 55,900
2014/08/20 1,699 1,717 1,673 1,708 31,600
2014/08/19 1,701 1,705 1,692 1,702 41,400
2014/08/18 1,700 1,791 1,680 1,703 195,800
2014/08/15 1,577 1,593 1,564 1,590 13,700
2014/08/14 1,586 1,586 1,575 1,582 9,000
2014/08/13 1,581 1,581 1,555 1,565 14,600
2014/08/12 1,535 1,561 1,533 1,561 13,500
2014/08/11 1,525 1,548 1,525 1,547 9,800
2014/08/08 1,551 1,563 1,530 1,533 13,400
2014/08/07 1,540 1,560 1,534 1,554 21,400
2014/08/06 1,561 1,570 1,541 1,543 23,000
2014/08/05 1,616 1,616 1,562 1,570 21,600
2014/08/04 1,571 1,609 1,571 1,597 20,900
2014/08/01 1,601 1,604 1,586 1,600 22,500
2014/07/31 1,657 1,657 1,627 1,627 23,300
2014/07/30 1,651 1,670 1,640 1,658 42,100
2014/07/29 1,640 1,658 1,601 1,653 59,700
2014/07/28 1,670 1,682 1,632 1,640 170,900
2014/07/25 1,471 1,540 1,471 1,528 41,800
2014/07/24 1,477 1,479 1,465 1,471 11,100
2014/07/23 1,485 1,486 1,479 1,481 10,900
2014/07/22 1,484 1,485 1,466 1,485 7,100
2014/07/18 1,480 1,484 1,459 1,463 19,000
2014/07/17 1,481 1,524 1,464 1,484 24,100
2014/07/16 1,472 1,475 1,464 1,467 7,200
2014/07/15 1,490 1,500 1,463 1,464 24,200
2014/07/14 1,472 1,484 1,461 1,484 7,600
2014/07/11 1,483 1,485 1,470 1,474 14,400
2014/07/10 1,500 1,500 1,485 1,485 16,700
2014/07/09 1,500 1,503 1,492 1,500 8,200
2014/07/08 1,495 1,509 1,491 1,500 13,500
2014/07/07 1,501 1,506 1,495 1,496 22,000
2014/07/04 1,517 1,525 1,501 1,505 19,800
2014/07/03 1,530 1,537 1,516 1,524 6,200
2014/07/02 1,528 1,540 1,515 1,530 9,000
2014/07/01 1,521 1,547 1,521 1,535 26,800
2014/06/30 1,486 1,520 1,486 1,516 13,000
2014/06/27 1,521 1,521 1,480 1,495 26,000
2014/06/26 1,525 1,539 1,513 1,518 14,400
2014/06/25 1,505 1,537 1,505 1,524 21,700
2014/06/24 1,536 1,549 1,512 1,528 37,300
2014/06/23 1,499 1,550 1,498 1,533 41,400
2014/06/20 1,523 1,543 1,497 1,497 56,600
2014/06/19 1,500 1,519 1,500 1,504 29,300
2014/06/18 1,483 1,499 1,483 1,497 20,100
2014/06/17 1,475 1,485 1,469 1,479 18,200
2014/06/16 1,470 1,483 1,462 1,462 14,000
2014/06/13 1,442 1,470 1,441 1,463 24,400
2014/06/12 1,456 1,456 1,441 1,446 16,800
2014/06/11 1,440 1,459 1,440 1,453 15,200
2014/06/10 1,449 1,461 1,437 1,439 15,800
2014/06/09 1,457 1,465 1,442 1,446 19,500
2014/06/06 1,411 1,433 1,411 1,427 15,500
2014/06/05 1,417 1,422 1,410 1,418 14,500
2014/06/04 1,419 1,429 1,413 1,428 19,600
2014/06/03 1,420 1,424 1,410 1,417 21,300
2014/06/02 1,430 1,447 1,407 1,417 44,600
2014/05/30 1,443 1,450 1,397 1,407 132,800
2014/05/29 1,450 1,465 1,425 1,427 33,000
2014/05/28 1,479 1,479 1,455 1,467 21,800
2014/05/27 1,457 1,474 1,445 1,474 13,300
2014/05/26 1,453 1,457 1,431 1,457 26,100
2014/05/23 1,400 1,462 1,397 1,428 20,700
2014/05/22 1,380 1,390 1,365 1,389 29,600
2014/05/21 1,397 1,399 1,380 1,384 24,800
2014/05/20 1,404 1,414 1,399 1,399 26,400
2014/05/19 1,420 1,432 1,410 1,410 17,600
2014/05/16 1,465 1,468 1,420 1,427 35,000
2014/05/15 1,500 1,503 1,468 1,470 34,500
2014/05/14 1,506 1,518 1,500 1,516 12,300
2014/05/13 1,502 1,516 1,502 1,506 9,500
2014/05/12 1,520 1,525 1,501 1,501 15,500
2014/05/09 1,548 1,550 1,518 1,524 17,600
2014/05/08 1,551 1,558 1,540 1,540 19,300
2014/05/07 1,578 1,578 1,555 1,555 17,600
2014/05/02 1,585 1,587 1,576 1,578 13,200
2014/05/01 1,585 1,597 1,583 1,589 12,000
2014/04/30 1,602 1,607 1,582 1,587 39,900
2014/04/28 1,616 1,617 1,601 1,601 19,500
2014/04/25 1,635 1,645 1,615 1,616 37,300
2014/04/24 1,643 1,645 1,638 1,639 12,100
2014/04/23 1,649 1,650 1,640 1,642 9,700
2014/04/22 1,648 1,650 1,642 1,642 5,500
2014/04/21 1,647 1,654 1,647 1,648 4,800
2014/04/18 1,649 1,658 1,645 1,646 3,500
2014/04/17 1,650 1,661 1,648 1,649 6,800
2014/04/16 1,648 1,648 1,639 1,644 4,200
2014/04/15 1,634 1,636 1,621 1,625 13,200
2014/04/14 1,634 1,647 1,634 1,634 6,000
2014/04/11 1,650 1,650 1,630 1,634 12,400
2014/04/10 1,653 1,665 1,651 1,651 9,300
2014/04/09 1,681 1,685 1,652 1,652 13,400
2014/04/08 1,714 1,719 1,682 1,682 10,200
2014/04/07 1,719 1,742 1,673 1,731 10,100
2014/04/04 1,760 1,760 1,701 1,732 12,900
2014/04/03 1,764 1,767 1,754 1,760 15,800
2014/04/02 1,763 1,763 1,730 1,745 15,600
2014/04/01 1,700 1,763 1,695 1,757 46,200
2014/03/31 1,698 1,698 1,671 1,690 17,000
2014/03/28 1,658 1,700 1,658 1,693 29,500
2014/03/27 1,690 1,733 1,671 1,698 32,900
2014/03/26 1,777 1,789 1,695 1,755 37,700
2014/03/25 1,769 1,780 1,756 1,777 34,200
2014/03/24 1,749 1,771 1,726 1,748 30,900
2014/03/20 1,747 1,747 1,692 1,718 29,200
2014/03/19 1,693 1,728 1,693 1,709 23,000
2014/03/18 1,688 1,710 1,680 1,702 17,000
2014/03/17 1,695 1,695 1,686 1,686 16,400
2014/03/14 1,690 1,699 1,670 1,690 58,700
2014/03/13 1,668 1,710 1,666 1,684 23,200
2014/03/12 1,651 1,681 1,650 1,668 21,400
2014/03/11 1,660 1,685 1,653 1,661 15,900
2014/03/10 1,659 1,672 1,656 1,670 15,800
2014/03/07 1,640 1,667 1,640 1,657 13,200
2014/03/06 1,656 1,687 1,635 1,646 29,100
2014/03/05 1,653 1,669 1,652 1,656 6,500
2014/03/04 1,635 1,656 1,633 1,653 10,900
2014/03/03 1,657 1,657 1,635 1,642 12,200
2014/02/28 1,650 1,657 1,642 1,645 14,700
2014/02/27 1,654 1,659 1,650 1,651 10,400
2014/02/26 1,668 1,685 1,654 1,656 10,900
2014/02/25 1,685 1,685 1,657 1,668 10,300
2014/02/24 1,665 1,698 1,643 1,664 26,900
2014/02/21 1,656 1,669 1,650 1,662 15,300
2014/02/20 1,685 1,693 1,658 1,658 11,300
2014/02/19 1,678 1,704 1,659 1,679 13,400
2014/02/18 1,642 1,699 1,632 1,679 32,000
2014/02/17 1,654 1,669 1,636 1,654 8,300
2014/02/14 1,658 1,665 1,627 1,654 24,900
2014/02/13 1,685 1,691 1,658 1,658 12,900
2014/02/12 1,744 1,744 1,684 1,689 23,600
2014/02/10 1,636 1,677 1,636 1,664 19,700
2014/02/07 1,620 1,636 1,620 1,629 18,700
2014/02/06 1,622 1,655 1,612 1,613 30,800
2014/02/05 1,625 1,704 1,616 1,622 34,500
2014/02/04 1,700 1,703 1,608 1,615 61,400
2014/02/03 1,740 1,743 1,702 1,709 15,700
2014/01/31 1,786 1,787 1,723 1,745 40,800
2014/01/30 1,782 1,811 1,775 1,793 26,300
2014/01/29 1,860 1,870 1,775 1,821 73,700
2014/01/28 1,788 1,798 1,780 1,780 19,600
2014/01/27 1,800 1,800 1,775 1,780 21,800
2014/01/24 1,800 1,816 1,790 1,800 14,900
2014/01/23 1,830 1,831 1,807 1,814 16,100
2014/01/22 1,841 1,853 1,795 1,812 34,200
2014/01/21 1,826 1,849 1,826 1,841 9,700
2014/01/20 1,850 1,856 1,840 1,849 8,000
2014/01/17 1,856 1,856 1,834 1,846 7,100
2014/01/16 1,840 1,858 1,821 1,824 19,500
2014/01/15 1,844 1,847 1,835 1,847 10,600
2014/01/14 1,808 1,842 1,806 1,835 31,800
2014/01/10 1,817 1,818 1,801 1,811 22,600
2014/01/09 1,816 1,818 1,804 1,816 14,500
2014/01/08 1,804 1,816 1,799 1,816 18,600
2014/01/07 1,797 1,799 1,790 1,793 9,200
2014/01/06 1,800 1,812 1,790 1,796 18,100

このページの先頭へ