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 |
---|---|---|---|---|---|
2019/12/30 | 966 | 985 | 941 | 976 | 404,600 |
2019/12/27 | 958 | 975 | 915 | 966 | 991,600 |
2019/12/26 | 847 | 945 | 847 | 931 | 1,499,200 |
2019/12/25 | 814 | 859 | 812 | 836 | 86,700 |
2019/12/24 | 806 | 839 | 806 | 822 | 179,400 |
2019/12/23 | 864 | 893 | 802 | 804 | 450,600 |
2019/12/20 | 828 | 878 | 818 | 866 | 182,500 |
2019/12/19 | 805 | 835 | 804 | 829 | 163,600 |
2019/12/18 | 824 | 824 | 788 | 807 | 172,400 |
2019/12/17 | 791 | 844 | 791 | 829 | 509,700 |
2019/12/16 | 751 | 813 | 751 | 784 | 439,500 |
2019/12/13 | 764 | 766 | 727 | 748 | 194,500 |
2019/12/12 | 685 | 743 | 684 | 742 | 155,900 |
2019/12/11 | 675 | 688 | 670 | 681 | 46,800 |
2019/12/10 | 683 | 684 | 670 | 677 | 36,100 |
2019/12/09 | 696 | 696 | 679 | 683 | 44,400 |
2019/12/06 | 696 | 696 | 685 | 691 | 44,300 |
2019/12/05 | 680 | 705 | 673 | 700 | 82,400 |
2019/12/04 | 685 | 688 | 673 | 678 | 66,000 |
2019/12/03 | 698 | 702 | 687 | 695 | 41,100 |
2019/12/02 | 710 | 718 | 700 | 706 | 50,900 |
2019/11/29 | 720 | 720 | 703 | 710 | 38,600 |
2019/11/28 | 715 | 727 | 704 | 718 | 56,700 |
2019/11/27 | 708 | 727 | 707 | 715 | 50,500 |
2019/11/26 | 734 | 734 | 704 | 706 | 81,500 |
2019/11/25 | 734 | 738 | 721 | 728 | 77,300 |
2019/11/22 | 748 | 762 | 730 | 734 | 89,300 |
2019/11/21 | 721 | 748 | 721 | 748 | 182,000 |
2019/11/20 | 671 | 720 | 671 | 718 | 211,800 |
2019/11/19 | 680 | 680 | 661 | 671 | 81,600 |
2019/11/18 | 680 | 686 | 673 | 678 | 50,100 |
2019/11/15 | 672 | 689 | 667 | 674 | 43,700 |
2019/11/14 | 693 | 693 | 671 | 674 | 69,600 |
2019/11/13 | 700 | 705 | 684 | 693 | 91,300 |
2019/11/12 | 650 | 691 | 641 | 683 | 115,700 |
2019/11/11 | 648 | 665 | 635 | 646 | 124,000 |
2019/11/08 | 647 | 654 | 631 | 638 | 79,500 |
2019/11/07 | 649 | 660 | 648 | 654 | 26,500 |
2019/11/06 | 648 | 655 | 644 | 654 | 28,400 |
2019/11/05 | 649 | 658 | 647 | 651 | 44,000 |
2019/11/01 | 634 | 645 | 634 | 639 | 19,200 |
2019/10/31 | 643 | 645 | 628 | 637 | 20,700 |
2019/10/30 | 627 | 643 | 627 | 633 | 44,400 |
2019/10/29 | 628 | 643 | 624 | 630 | 44,200 |
2019/10/28 | 670 | 670 | 624 | 625 | 235,900 |
2019/10/25 | 583 | 614 | 583 | 602 | 73,500 |
2019/10/24 | 592 | 596 | 586 | 586 | 26,400 |
2019/10/23 | 596 | 596 | 570 | 586 | 54,400 |
2019/10/21 | 592 | 619 | 580 | 592 | 136,100 |
2019/10/18 | 590 | 595 | 588 | 592 | 17,000 |
2019/10/17 | 599 | 599 | 587 | 588 | 22,200 |
2019/10/16 | 614 | 617 | 598 | 601 | 43,700 |
2019/10/15 | 599 | 611 | 595 | 607 | 48,000 |
2019/10/11 | 592 | 593 | 585 | 593 | 17,900 |
2019/10/10 | 597 | 602 | 588 | 592 | 32,300 |
2019/10/09 | 599 | 599 | 591 | 598 | 27,300 |
2019/10/08 | 599 | 611 | 597 | 603 | 28,800 |
2019/10/07 | 598 | 601 | 594 | 598 | 18,000 |
2019/10/04 | 605 | 610 | 598 | 599 | 41,200 |
2019/10/03 | 600 | 604 | 598 | 604 | 26,100 |
2019/10/02 | 619 | 625 | 615 | 618 | 21,800 |
2019/10/01 | 607 | 621 | 606 | 621 | 33,600 |
2019/09/30 | 615 | 617 | 604 | 604 | 33,900 |
2019/09/27 | 628 | 630 | 616 | 621 | 26,900 |
2019/09/26 | 634 | 642 | 624 | 626 | 45,700 |
2019/09/25 | 628 | 634 | 620 | 630 | 43,800 |
2019/09/24 | 616 | 631 | 615 | 629 | 33,000 |
2019/09/20 | 625 | 628 | 617 | 621 | 36,600 |
2019/09/19 | 624 | 633 | 623 | 627 | 36,600 |
2019/09/18 | 627 | 636 | 613 | 617 | 38,300 |
2019/09/17 | 630 | 632 | 622 | 627 | 30,400 |
2019/09/13 | 650 | 650 | 625 | 634 | 50,500 |
2019/09/12 | 641 | 648 | 636 | 645 | 32,600 |
2019/09/11 | 637 | 643 | 624 | 643 | 40,200 |
2019/09/10 | 628 | 638 | 626 | 638 | 29,300 |
2019/09/09 | 631 | 638 | 623 | 629 | 31,000 |
2019/09/06 | 632 | 638 | 625 | 630 | 51,000 |
2019/09/05 | 617 | 632 | 615 | 625 | 76,400 |
2019/09/04 | 613 | 618 | 597 | 609 | 37,700 |
2019/09/03 | 613 | 618 | 608 | 617 | 38,100 |
2019/09/02 | 599 | 618 | 585 | 614 | 51,400 |
2019/08/30 | 578 | 603 | 578 | 600 | 62,000 |
2019/08/29 | 572 | 581 | 561 | 569 | 45,500 |
2019/08/28 | 584 | 584 | 566 | 574 | 53,500 |
2019/08/27 | 592 | 597 | 583 | 588 | 66,300 |
2019/08/26 | 589 | 594 | 578 | 586 | 70,700 |
2019/08/23 | 609 | 609 | 598 | 599 | 56,400 |
2019/08/22 | 624 | 626 | 605 | 609 | 74,400 |
2019/08/21 | 627 | 633 | 611 | 620 | 44,900 |
2019/08/20 | 632 | 636 | 627 | 635 | 36,000 |
2019/08/19 | 628 | 639 | 625 | 630 | 37,200 |
2019/08/16 | 626 | 631 | 622 | 625 | 28,300 |
2019/08/15 | 616 | 629 | 614 | 629 | 64,400 |
2019/08/14 | 640 | 645 | 625 | 636 | 56,700 |
2019/08/13 | 630 | 636 | 624 | 634 | 52,900 |
2019/08/09 | 647 | 657 | 638 | 640 | 71,800 |
2019/08/08 | 629 | 672 | 629 | 649 | 229,000 |
2019/08/07 | 646 | 646 | 601 | 625 | 229,800 |
2019/08/06 | 589 | 642 | 589 | 636 | 187,800 |
2019/08/05 | 609 | 615 | 590 | 609 | 139,500 |
2019/08/02 | 628 | 628 | 600 | 608 | 185,800 |
2019/08/01 | 650 | 651 | 633 | 638 | 159,200 |
2019/07/31 | 667 | 676 | 659 | 659 | 71,100 |
2019/07/30 | 661 | 678 | 661 | 667 | 78,800 |
2019/07/29 | 673 | 679 | 659 | 661 | 85,700 |
2019/07/26 | 691 | 693 | 671 | 673 | 99,100 |
2019/07/25 | 695 | 705 | 678 | 705 | 119,600 |
2019/07/24 | 730 | 736 | 689 | 695 | 248,600 |
2019/07/23 | 697 | 724 | 695 | 724 | 104,100 |
2019/07/22 | 701 | 701 | 687 | 691 | 99,500 |
2019/07/19 | 668 | 706 | 668 | 706 | 118,100 |
2019/07/18 | 662 | 688 | 652 | 664 | 192,800 |
2019/07/17 | 709 | 709 | 667 | 668 | 202,500 |
2019/07/16 | 715 | 734 | 705 | 715 | 105,000 |
2019/07/12 | 706 | 728 | 704 | 714 | 127,100 |
2019/07/11 | 717 | 721 | 703 | 711 | 139,200 |
2019/07/10 | 714 | 749 | 701 | 717 | 416,600 |
2019/07/09 | 689 | 750 | 689 | 721 | 726,800 |
2019/07/08 | 649 | 688 | 641 | 687 | 185,600 |
2019/07/05 | 653 | 657 | 643 | 645 | 84,500 |
2019/07/04 | 642 | 661 | 638 | 655 | 184,100 |
2019/07/03 | 633 | 634 | 620 | 623 | 49,400 |
2019/07/02 | 642 | 645 | 626 | 633 | 56,400 |
2019/07/01 | 633 | 648 | 627 | 641 | 124,100 |
2019/06/28 | 596 | 618 | 593 | 618 | 89,800 |
2019/06/27 | 610 | 621 | 595 | 595 | 113,500 |
2019/06/26 | 585 | 623 | 581 | 608 | 180,500 |
2019/06/25 | 571 | 598 | 565 | 585 | 123,100 |
2019/06/24 | 563 | 575 | 555 | 574 | 61,300 |
2019/06/21 | 555 | 569 | 546 | 556 | 62,400 |
2019/06/20 | 563 | 564 | 547 | 548 | 50,000 |
2019/06/19 | 538 | 570 | 534 | 557 | 103,700 |
2019/06/18 | 539 | 550 | 533 | 534 | 44,900 |
2019/06/17 | 546 | 546 | 532 | 542 | 69,100 |
2019/06/14 | 541 | 543 | 531 | 543 | 45,400 |
2019/06/13 | 546 | 550 | 532 | 536 | 43,100 |
2019/06/12 | 560 | 574 | 550 | 552 | 109,500 |
2019/06/11 | 560 | 566 | 552 | 566 | 40,400 |
2019/06/10 | 542 | 563 | 542 | 559 | 62,400 |
2019/06/07 | 531 | 545 | 523 | 541 | 44,000 |
2019/06/06 | 556 | 556 | 526 | 528 | 46,600 |
2019/06/05 | 540 | 552 | 538 | 550 | 83,100 |
2019/06/04 | 530 | 530 | 516 | 530 | 64,600 |
2019/06/03 | 543 | 543 | 527 | 530 | 78,100 |
2019/05/31 | 554 | 563 | 548 | 553 | 97,900 |
2019/05/30 | 560 | 565 | 549 | 556 | 45,900 |
2019/05/29 | 569 | 571 | 548 | 561 | 97,100 |
2019/05/28 | 585 | 588 | 570 | 575 | 97,500 |
2019/05/27 | 589 | 617 | 589 | 595 | 169,200 |
2019/05/24 | 552 | 588 | 548 | 581 | 139,800 |
2019/05/23 | 592 | 607 | 559 | 561 | 261,700 |
2019/05/22 | 572 | 589 | 562 | 584 | 170,200 |
2019/05/21 | 555 | 580 | 542 | 567 | 180,700 |
2019/05/20 | 552 | 562 | 537 | 559 | 125,100 |
2019/05/17 | 530 | 545 | 528 | 542 | 78,000 |
2019/05/16 | 529 | 537 | 510 | 523 | 142,300 |
2019/05/15 | 517 | 537 | 513 | 530 | 93,400 |
2019/05/14 | 495 | 513 | 487 | 509 | 117,200 |
2019/05/13 | 524 | 552 | 520 | 520 | 281,500 |
2019/05/10 | 525 | 530 | 505 | 527 | 161,500 |
2019/05/09 | 509 | 510 | 486 | 491 | 114,000 |
2019/05/08 | 515 | 519 | 503 | 506 | 95,600 |
2019/05/07 | 524 | 539 | 519 | 525 | 67,800 |
2019/04/26 | 532 | 534 | 516 | 523 | 77,000 |
2019/04/25 | 525 | 534 | 524 | 532 | 42,300 |
2019/04/24 | 536 | 543 | 523 | 523 | 56,800 |
2019/04/23 | 546 | 549 | 530 | 536 | 101,600 |
2019/04/22 | 551 | 561 | 540 | 555 | 70,500 |
2019/04/19 | 545 | 581 | 539 | 561 | 267,000 |
2019/04/18 | 540 | 547 | 529 | 544 | 91,200 |
2019/04/17 | 542 | 553 | 532 | 542 | 86,400 |
2019/04/16 | 551 | 570 | 528 | 537 | 161,400 |
2019/04/15 | 523 | 557 | 523 | 556 | 263,900 |
2019/04/12 | 526 | 532 | 508 | 518 | 119,200 |
2019/04/11 | 548 | 550 | 522 | 524 | 154,900 |
2019/04/10 | 551 | 580 | 543 | 545 | 194,000 |
2019/04/09 | 548 | 565 | 535 | 561 | 156,800 |
2019/04/08 | 557 | 569 | 535 | 542 | 193,500 |
2019/04/05 | 568 | 571 | 535 | 560 | 377,100 |
2019/04/04 | 572 | 598 | 549 | 559 | 483,700 |
2019/04/03 | 570 | 631 | 550 | 575 | 1,934,800 |
2019/04/02 | 614 | 622 | 563 | 565 | 1,362,200 |
2019/04/01 | 632 | 652 | 623 | 649 | 1,079,600 |
2019/03/29 | 473 | 552 | 462 | 552 | 33,200 |
2019/03/28 | 480 | 481 | 465 | 472 | 30,000 |
2019/03/27 | 490 | 490 | 472 | 484 | 28,100 |
2019/03/26 | 467 | 484 | 466 | 484 | 47,200 |
2019/03/25 | 470 | 470 | 456 | 466 | 45,300 |
2019/03/22 | 480 | 486 | 476 | 483 | 24,400 |
2019/03/20 | 474 | 480 | 471 | 477 | 37,000 |
2019/03/19 | 484 | 521 | 474 | 481 | 247,700 |
2019/03/18 | 494 | 500 | 483 | 489 | 38,300 |
2019/03/15 | 484 | 492 | 484 | 487 | 16,500 |
2019/03/14 | 487 | 497 | 481 | 481 | 37,700 |
2019/03/13 | 502 | 504 | 487 | 489 | 14,500 |
2019/03/12 | 489 | 508 | 489 | 502 | 24,200 |
2019/03/11 | 478 | 489 | 477 | 484 | 30,200 |
2019/03/08 | 497 | 497 | 471 | 477 | 82,700 |
2019/03/07 | 520 | 523 | 502 | 504 | 43,900 |
2019/03/06 | 525 | 526 | 517 | 525 | 27,600 |
2019/03/05 | 533 | 543 | 524 | 527 | 33,200 |
2019/03/04 | 533 | 542 | 528 | 534 | 30,300 |
2019/03/01 | 504 | 535 | 504 | 533 | 63,600 |
2019/02/28 | 515 | 515 | 501 | 504 | 21,400 |
2019/02/27 | 518 | 519 | 512 | 515 | 21,200 |
2019/02/26 | 518 | 523 | 512 | 518 | 28,900 |
2019/02/25 | 510 | 521 | 507 | 515 | 35,700 |
2019/02/22 | 517 | 518 | 508 | 509 | 28,000 |
2019/02/21 | 515 | 525 | 514 | 523 | 30,000 |
2019/02/20 | 521 | 523 | 513 | 514 | 15,900 |
2019/02/19 | 517 | 527 | 511 | 521 | 28,700 |
2019/02/18 | 510 | 526 | 510 | 518 | 34,100 |
2019/02/15 | 505 | 520 | 497 | 508 | 51,000 |
2019/02/14 | 489 | 513 | 489 | 508 | 61,100 |
2019/02/13 | 495 | 495 | 480 | 489 | 39,700 |
2019/02/12 | 485 | 497 | 477 | 489 | 64,700 |
2019/02/08 | 503 | 507 | 477 | 481 | 74,600 |
2019/02/07 | 518 | 531 | 510 | 516 | 44,500 |
2019/02/06 | 524 | 526 | 507 | 518 | 60,300 |
2019/02/05 | 495 | 537 | 494 | 525 | 267,400 |
2019/02/04 | 491 | 496 | 482 | 491 | 38,600 |
2019/02/01 | 517 | 523 | 486 | 490 | 96,600 |
2019/01/31 | 505 | 534 | 505 | 522 | 79,000 |
2019/01/30 | 517 | 519 | 499 | 507 | 106,100 |
2019/01/29 | 477 | 522 | 471 | 520 | 153,000 |
2019/01/28 | 513 | 515 | 474 | 480 | 139,600 |
2019/01/25 | 501 | 517 | 501 | 513 | 63,300 |
2019/01/24 | 496 | 508 | 496 | 506 | 38,500 |
2019/01/23 | 493 | 499 | 487 | 494 | 25,000 |
2019/01/22 | 500 | 509 | 494 | 497 | 32,000 |
2019/01/21 | 506 | 514 | 498 | 499 | 64,800 |
2019/01/18 | 502 | 514 | 497 | 504 | 74,400 |
2019/01/17 | 506 | 516 | 502 | 503 | 50,700 |
2019/01/16 | 521 | 521 | 499 | 503 | 45,600 |
2019/01/15 | 495 | 520 | 492 | 512 | 53,000 |
2019/01/11 | 484 | 532 | 482 | 499 | 126,300 |
2019/01/10 | 465 | 488 | 464 | 484 | 46,800 |
2019/01/09 | 480 | 480 | 464 | 464 | 34,200 |
2019/01/08 | 471 | 490 | 471 | 471 | 59,700 |
2019/01/07 | 450 | 473 | 442 | 469 | 58,300 |
2019/01/04 | 440 | 443 | 425 | 440 | 70,400 |