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 |
---|---|---|---|---|---|
2017/12/29 | 825 | 833 | 822 | 823 | 34,800 |
2017/12/28 | 817 | 842 | 816 | 832 | 92,100 |
2017/12/27 | 796 | 816 | 796 | 814 | 40,000 |
2017/12/26 | 813 | 816 | 797 | 797 | 59,900 |
2017/12/25 | 816 | 818 | 808 | 813 | 57,300 |
2017/12/22 | 825 | 825 | 814 | 815 | 68,300 |
2017/12/21 | 823 | 828 | 822 | 825 | 62,100 |
2017/12/20 | 844 | 846 | 820 | 823 | 81,100 |
2017/12/19 | 866 | 871 | 846 | 848 | 61,800 |
2017/12/18 | 845 | 883 | 843 | 866 | 186,700 |
2017/12/15 | 866 | 867 | 840 | 842 | 165,900 |
2017/12/14 | 869 | 883 | 866 | 873 | 113,400 |
2017/12/13 | 878 | 886 | 865 | 869 | 148,600 |
2017/12/12 | 891 | 898 | 864 | 881 | 303,300 |
2017/12/11 | 872 | 934 | 863 | 876 | 1,052,600 |
2017/12/08 | 800 | 937 | 799 | 902 | 3,876,600 |
2017/12/07 | 780 | 788 | 780 | 787 | 26,600 |
2017/12/06 | 786 | 790 | 775 | 779 | 26,600 |
2017/12/05 | 785 | 788 | 777 | 784 | 57,100 |
2017/12/04 | 783 | 789 | 783 | 785 | 9,100 |
2017/12/01 | 789 | 790 | 778 | 783 | 29,600 |
2017/11/30 | 787 | 800 | 786 | 790 | 37,000 |
2017/11/29 | 783 | 787 | 779 | 787 | 30,500 |
2017/11/28 | 787 | 791 | 781 | 785 | 14,400 |
2017/11/27 | 788 | 791 | 781 | 790 | 23,300 |
2017/11/24 | 782 | 792 | 777 | 788 | 34,000 |
2017/11/22 | 788 | 791 | 781 | 782 | 13,000 |
2017/11/21 | 782 | 792 | 782 | 789 | 11,300 |
2017/11/20 | 780 | 786 | 774 | 782 | 14,000 |
2017/11/17 | 773 | 786 | 773 | 778 | 16,800 |
2017/11/16 | 769 | 775 | 767 | 773 | 67,200 |
2017/11/15 | 780 | 782 | 765 | 768 | 25,800 |
2017/11/14 | 783 | 791 | 782 | 787 | 28,600 |
2017/11/13 | 783 | 785 | 779 | 783 | 13,400 |
2017/11/10 | 780 | 788 | 774 | 788 | 17,000 |
2017/11/09 | 780 | 787 | 776 | 784 | 30,600 |
2017/11/08 | 786 | 786 | 779 | 786 | 6,900 |
2017/11/07 | 784 | 789 | 784 | 787 | 13,500 |
2017/11/06 | 794 | 794 | 780 | 784 | 22,000 |
2017/11/02 | 796 | 798 | 788 | 793 | 21,800 |
2017/11/01 | 795 | 807 | 790 | 805 | 29,000 |
2017/10/31 | 791 | 795 | 788 | 793 | 18,100 |
2017/10/30 | 795 | 797 | 789 | 790 | 26,300 |
2017/10/27 | 792 | 798 | 792 | 795 | 9,300 |
2017/10/26 | 791 | 803 | 789 | 792 | 27,300 |
2017/10/25 | 792 | 796 | 782 | 789 | 41,000 |
2017/10/24 | 808 | 814 | 803 | 804 | 18,800 |
2017/10/23 | 796 | 810 | 792 | 808 | 34,000 |
2017/10/20 | 788 | 797 | 788 | 789 | 17,600 |
2017/10/19 | 796 | 800 | 793 | 795 | 22,500 |
2017/10/18 | 802 | 803 | 796 | 800 | 11,700 |
2017/10/17 | 805 | 806 | 801 | 802 | 10,600 |
2017/10/16 | 811 | 813 | 804 | 805 | 11,800 |
2017/10/13 | 804 | 815 | 804 | 811 | 19,600 |
2017/10/12 | 804 | 808 | 801 | 806 | 18,600 |
2017/10/11 | 812 | 812 | 803 | 806 | 14,100 |
2017/10/10 | 810 | 816 | 807 | 809 | 20,300 |
2017/10/06 | 810 | 824 | 809 | 810 | 19,600 |
2017/10/05 | 808 | 816 | 808 | 810 | 22,700 |
2017/10/04 | 827 | 838 | 815 | 817 | 42,600 |
2017/10/03 | 834 | 834 | 818 | 827 | 29,400 |
2017/10/02 | 832 | 840 | 829 | 834 | 49,300 |
2017/09/29 | 798 | 844 | 794 | 838 | 102,700 |
2017/09/28 | 784 | 788 | 780 | 783 | 11,000 |
2017/09/27 | 788 | 789 | 780 | 786 | 11,800 |
2017/09/26 | 765 | 793 | 763 | 787 | 85,700 |
2017/09/25 | 757 | 768 | 757 | 765 | 16,900 |
2017/09/22 | 760 | 769 | 757 | 761 | 17,100 |
2017/09/21 | 760 | 777 | 758 | 761 | 18,800 |
2017/09/20 | 770 | 786 | 753 | 761 | 41,300 |
2017/09/19 | 760 | 770 | 747 | 766 | 42,100 |
2017/09/15 | 750 | 760 | 744 | 747 | 23,000 |
2017/09/14 | 755 | 755 | 748 | 752 | 5,900 |
2017/09/13 | 751 | 753 | 744 | 749 | 11,800 |
2017/09/12 | 745 | 751 | 739 | 748 | 24,400 |
2017/09/11 | 731 | 742 | 731 | 740 | 17,400 |
2017/09/08 | 735 | 738 | 727 | 731 | 28,500 |
2017/09/07 | 734 | 747 | 732 | 737 | 31,300 |
2017/09/06 | 734 | 742 | 731 | 735 | 20,700 |
2017/09/05 | 741 | 746 | 731 | 734 | 35,400 |
2017/09/04 | 746 | 752 | 737 | 740 | 20,100 |
2017/09/01 | 742 | 755 | 739 | 748 | 29,300 |
2017/08/31 | 741 | 751 | 741 | 744 | 14,900 |
2017/08/30 | 755 | 755 | 740 | 748 | 9,800 |
2017/08/29 | 743 | 757 | 739 | 755 | 15,100 |
2017/08/28 | 749 | 751 | 739 | 748 | 11,800 |
2017/08/25 | 744 | 750 | 728 | 749 | 15,100 |
2017/08/24 | 745 | 748 | 742 | 746 | 4,400 |
2017/08/23 | 739 | 748 | 739 | 740 | 13,100 |
2017/08/22 | 743 | 743 | 735 | 740 | 3,600 |
2017/08/21 | 755 | 755 | 734 | 735 | 13,800 |
2017/08/18 | 741 | 755 | 733 | 740 | 21,300 |
2017/08/17 | 746 | 760 | 745 | 756 | 15,900 |
2017/08/16 | 740 | 748 | 738 | 743 | 14,200 |
2017/08/15 | 742 | 745 | 734 | 740 | 10,900 |
2017/08/14 | 740 | 746 | 728 | 741 | 28,000 |
2017/08/10 | 755 | 758 | 749 | 755 | 16,400 |
2017/08/09 | 757 | 763 | 746 | 763 | 24,700 |
2017/08/08 | 760 | 764 | 752 | 762 | 14,100 |
2017/08/07 | 750 | 758 | 746 | 755 | 17,600 |
2017/08/04 | 752 | 754 | 745 | 750 | 10,700 |
2017/08/03 | 745 | 752 | 740 | 752 | 18,200 |
2017/08/02 | 743 | 748 | 742 | 745 | 18,900 |
2017/08/01 | 746 | 746 | 734 | 743 | 38,200 |
2017/07/31 | 763 | 766 | 745 | 746 | 29,100 |
2017/07/28 | 774 | 774 | 760 | 762 | 36,200 |
2017/07/27 | 779 | 784 | 774 | 776 | 24,300 |
2017/07/26 | 777 | 782 | 774 | 779 | 32,000 |
2017/07/25 | 779 | 784 | 770 | 775 | 68,100 |
2017/07/24 | 790 | 802 | 790 | 797 | 21,800 |
2017/07/21 | 779 | 803 | 779 | 803 | 26,600 |
2017/07/20 | 783 | 788 | 777 | 785 | 23,500 |
2017/07/19 | 782 | 794 | 778 | 787 | 30,300 |
2017/07/18 | 797 | 797 | 783 | 788 | 36,700 |
2017/07/14 | 796 | 806 | 792 | 801 | 31,400 |
2017/07/13 | 799 | 803 | 796 | 799 | 11,900 |
2017/07/12 | 798 | 803 | 797 | 798 | 14,900 |
2017/07/11 | 793 | 820 | 793 | 798 | 35,200 |
2017/07/10 | 807 | 812 | 805 | 806 | 23,300 |
2017/07/07 | 789 | 875 | 787 | 807 | 143,000 |
2017/07/06 | 805 | 805 | 787 | 789 | 11,700 |
2017/07/05 | 792 | 802 | 782 | 799 | 15,600 |
2017/07/04 | 789 | 791 | 783 | 789 | 12,800 |
2017/07/03 | 791 | 794 | 785 | 790 | 27,200 |
2017/06/30 | 801 | 801 | 781 | 787 | 26,000 |
2017/06/29 | 789 | 805 | 788 | 799 | 18,500 |
2017/06/28 | 785 | 795 | 785 | 789 | 13,800 |
2017/06/27 | 801 | 801 | 792 | 793 | 15,200 |
2017/06/26 | 798 | 805 | 798 | 801 | 12,100 |
2017/06/23 | 797 | 804 | 796 | 798 | 10,600 |
2017/06/22 | 793 | 803 | 789 | 797 | 11,900 |
2017/06/21 | 808 | 834 | 791 | 792 | 88,800 |
2017/06/20 | 779 | 844 | 768 | 823 | 236,000 |
2017/06/19 | 789 | 795 | 771 | 777 | 29,100 |
2017/06/16 | 777 | 795 | 777 | 791 | 23,900 |
2017/06/15 | 782 | 782 | 772 | 774 | 37,100 |
2017/06/14 | 780 | 783 | 777 | 778 | 18,700 |
2017/06/13 | 776 | 780 | 768 | 778 | 17,400 |
2017/06/12 | 768 | 773 | 761 | 771 | 25,600 |
2017/06/09 | 772 | 779 | 765 | 768 | 30,300 |
2017/06/08 | 786 | 787 | 777 | 780 | 13,400 |
2017/06/07 | 778 | 790 | 777 | 786 | 17,200 |
2017/06/06 | 783 | 789 | 778 | 778 | 26,700 |
2017/06/05 | 792 | 796 | 791 | 792 | 10,900 |
2017/06/02 | 797 | 803 | 789 | 801 | 22,600 |
2017/06/01 | 796 | 801 | 791 | 796 | 17,400 |
2017/05/31 | 800 | 800 | 790 | 792 | 17,900 |
2017/05/30 | 806 | 807 | 796 | 800 | 19,800 |
2017/05/29 | 794 | 806 | 793 | 798 | 14,900 |
2017/05/26 | 788 | 795 | 788 | 791 | 9,200 |
2017/05/25 | 797 | 797 | 783 | 788 | 12,900 |
2017/05/24 | 796 | 801 | 791 | 797 | 16,300 |
2017/05/23 | 792 | 800 | 790 | 796 | 11,600 |
2017/05/22 | 789 | 795 | 785 | 792 | 16,300 |
2017/05/19 | 789 | 795 | 784 | 789 | 10,300 |
2017/05/18 | 801 | 801 | 780 | 789 | 20,700 |
2017/05/17 | 819 | 819 | 803 | 807 | 11,600 |
2017/05/16 | 815 | 818 | 805 | 813 | 27,500 |
2017/05/15 | 820 | 852 | 801 | 819 | 121,500 |
2017/05/12 | 797 | 798 | 781 | 792 | 16,800 |
2017/05/11 | 790 | 804 | 784 | 800 | 26,400 |
2017/05/10 | 799 | 808 | 789 | 790 | 42,600 |
2017/05/09 | 778 | 792 | 776 | 788 | 28,300 |
2017/05/08 | 780 | 782 | 767 | 778 | 28,400 |
2017/05/02 | 773 | 777 | 745 | 766 | 33,100 |
2017/05/01 | 735 | 762 | 735 | 760 | 28,500 |
2017/04/28 | 739 | 745 | 732 | 733 | 25,200 |
2017/04/27 | 731 | 745 | 727 | 745 | 38,100 |
2017/04/26 | 755 | 768 | 730 | 731 | 117,100 |
2017/04/25 | 753 | 780 | 745 | 761 | 44,800 |
2017/04/24 | 776 | 776 | 751 | 756 | 23,500 |
2017/04/21 | 730 | 764 | 730 | 761 | 31,400 |
2017/04/20 | 746 | 754 | 725 | 728 | 29,700 |
2017/04/19 | 728 | 748 | 728 | 746 | 35,800 |
2017/04/18 | 732 | 745 | 719 | 721 | 39,300 |
2017/04/17 | 721 | 727 | 714 | 717 | 17,100 |
2017/04/14 | 718 | 720 | 714 | 715 | 26,200 |
2017/04/13 | 714 | 726 | 706 | 718 | 36,900 |
2017/04/12 | 715 | 730 | 715 | 726 | 30,300 |
2017/04/11 | 750 | 750 | 710 | 727 | 48,300 |
2017/04/10 | 715 | 760 | 715 | 744 | 53,100 |
2017/04/07 | 726 | 726 | 708 | 715 | 40,500 |
2017/04/06 | 751 | 756 | 706 | 708 | 106,200 |
2017/04/05 | 808 | 813 | 744 | 751 | 100,800 |
2017/04/04 | 810 | 814 | 800 | 804 | 22,600 |
2017/04/03 | 801 | 812 | 800 | 807 | 33,000 |
2017/03/31 | 818 | 824 | 811 | 811 | 12,300 |
2017/03/30 | 824 | 826 | 808 | 824 | 7,100 |
2017/03/29 | 815 | 824 | 815 | 824 | 7,200 |
2017/03/28 | 811 | 827 | 811 | 823 | 17,500 |
2017/03/27 | 817 | 824 | 808 | 811 | 69,800 |
2017/03/24 | 805 | 823 | 805 | 817 | 12,100 |
2017/03/23 | 825 | 825 | 804 | 810 | 21,600 |
2017/03/22 | 835 | 838 | 818 | 818 | 23,500 |
2017/03/21 | 840 | 845 | 836 | 839 | 25,800 |
2017/03/17 | 855 | 856 | 837 | 844 | 29,500 |
2017/03/16 | 848 | 853 | 846 | 851 | 11,000 |
2017/03/15 | 855 | 855 | 841 | 848 | 14,300 |
2017/03/14 | 865 | 865 | 852 | 856 | 11,400 |
2017/03/13 | 862 | 868 | 859 | 865 | 23,900 |
2017/03/10 | 864 | 865 | 858 | 862 | 25,000 |
2017/03/09 | 849 | 857 | 847 | 855 | 9,500 |
2017/03/08 | 861 | 861 | 841 | 848 | 25,400 |
2017/03/07 | 843 | 861 | 838 | 859 | 29,600 |
2017/03/06 | 843 | 844 | 842 | 843 | 3,500 |
2017/03/03 | 848 | 848 | 842 | 842 | 8,200 |
2017/03/02 | 845 | 847 | 840 | 845 | 19,600 |
2017/03/01 | 839 | 842 | 833 | 837 | 16,500 |
2017/02/28 | 833 | 845 | 833 | 834 | 12,300 |
2017/02/27 | 835 | 841 | 831 | 836 | 24,200 |
2017/02/24 | 834 | 837 | 832 | 835 | 13,200 |
2017/02/23 | 829 | 839 | 829 | 838 | 9,900 |
2017/02/22 | 844 | 845 | 826 | 829 | 16,900 |
2017/02/21 | 839 | 845 | 837 | 843 | 29,900 |
2017/02/20 | 829 | 840 | 828 | 839 | 7,700 |
2017/02/17 | 826 | 832 | 825 | 831 | 9,500 |
2017/02/16 | 837 | 837 | 828 | 831 | 20,900 |
2017/02/15 | 844 | 844 | 835 | 837 | 11,800 |
2017/02/14 | 840 | 843 | 832 | 835 | 24,600 |
2017/02/13 | 836 | 848 | 831 | 837 | 32,300 |
2017/02/10 | 830 | 830 | 823 | 830 | 25,900 |
2017/02/09 | 816 | 825 | 814 | 817 | 18,800 |
2017/02/08 | 815 | 817 | 813 | 815 | 37,600 |
2017/02/07 | 817 | 821 | 815 | 815 | 46,700 |
2017/02/06 | 819 | 830 | 816 | 817 | 31,400 |
2017/02/03 | 826 | 830 | 819 | 819 | 56,400 |
2017/02/02 | 837 | 844 | 826 | 826 | 60,300 |
2017/02/01 | 839 | 844 | 832 | 837 | 60,600 |
2017/01/31 | 867 | 867 | 835 | 839 | 157,700 |
2017/01/30 | 899 | 918 | 879 | 890 | 154,800 |
2017/01/27 | 980 | 980 | 965 | 974 | 18,700 |
2017/01/26 | 975 | 984 | 965 | 980 | 27,000 |
2017/01/25 | 951 | 968 | 940 | 965 | 35,400 |
2017/01/24 | 971 | 973 | 945 | 946 | 31,300 |
2017/01/23 | 983 | 990 | 970 | 970 | 27,400 |
2017/01/20 | 1,004 | 1,014 | 987 | 1,004 | 22,900 |
2017/01/19 | 1,004 | 1,006 | 981 | 1,004 | 22,500 |
2017/01/18 | 985 | 991 | 973 | 984 | 15,000 |
2017/01/17 | 1,015 | 1,015 | 998 | 998 | 13,600 |
2017/01/16 | 1,005 | 1,021 | 992 | 1,015 | 14,800 |
2017/01/13 | 1,014 | 1,025 | 990 | 1,020 | 16,900 |
2017/01/12 | 1,023 | 1,023 | 1,010 | 1,020 | 16,300 |
2017/01/11 | 1,030 | 1,036 | 1,024 | 1,030 | 9,400 |
2017/01/10 | 1,014 | 1,031 | 1,012 | 1,024 | 16,200 |
2017/01/06 | 1,020 | 1,028 | 1,008 | 1,023 | 16,500 |
2017/01/05 | 1,020 | 1,028 | 1,013 | 1,026 | 18,500 |
2017/01/04 | 989 | 1,017 | 989 | 1,008 | 20,100 |