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
2020/12/30 715 715 698 709 34,200
2020/12/29 695 716 695 712 31,500
2020/12/28 704 708 690 699 53,200
2020/12/25 715 716 703 704 17,800
2020/12/24 720 728 707 723 25,500
2020/12/23 705 719 696 710 56,200
2020/12/22 718 726 696 705 42,300
2020/12/21 742 748 716 728 38,100
2020/12/18 755 755 738 742 31,900
2020/12/17 761 766 746 751 34,500
2020/12/16 767 768 760 764 27,800
2020/12/15 764 772 756 772 59,700
2020/12/14 755 765 744 764 67,700
2020/12/11 767 767 744 756 35,700
2020/12/10 771 778 756 759 54,700
2020/12/09 791 800 771 780 56,300
2020/12/08 781 802 777 791 45,500
2020/12/07 812 812 772 781 52,300
2020/12/04 817 825 801 812 25,900
2020/12/03 821 824 803 824 51,000
2020/12/02 818 829 815 821 30,900
2020/12/01 813 828 812 817 28,800
2020/11/30 849 849 807 807 49,200
2020/11/27 837 863 837 846 96,000
2020/11/26 827 845 827 845 44,300
2020/11/25 833 837 821 827 38,500
2020/11/24 843 847 822 833 70,900
2020/11/20 802 821 798 821 78,100
2020/11/19 792 792 774 787 50,200
2020/11/18 797 801 781 783 85,900
2020/11/17 829 829 792 810 55,000
2020/11/16 809 815 784 815 55,400
2020/11/13 820 826 784 798 124,400
2020/11/12 850 867 815 819 176,400
2020/11/11 791 850 791 843 281,200
2020/11/10 966 970 930 941 68,000
2020/11/09 918 939 912 938 69,100
2020/11/06 899 914 888 905 32,300
2020/11/05 890 908 886 906 45,600
2020/11/04 890 906 875 884 46,800
2020/11/02 860 883 851 875 51,400
2020/10/30 900 906 858 862 42,700
2020/10/29 875 914 857 909 74,400
2020/10/28 923 932 878 896 99,700
2020/10/27 914 934 906 934 61,700
2020/10/26 913 949 905 924 54,800
2020/10/23 942 943 901 912 62,800
2020/10/22 986 991 941 952 71,800
2020/10/21 921 974 920 963 83,500
2020/10/20 913 924 907 918 38,100
2020/10/19 905 913 885 911 62,400
2020/10/16 890 895 882 892 36,900
2020/10/15 904 904 879 891 61,700
2020/10/14 914 915 896 904 26,700
2020/10/13 907 915 893 911 39,300
2020/10/12 890 913 889 906 47,100
2020/10/09 919 923 888 893 44,200
2020/10/08 911 926 896 920 59,700
2020/10/07 879 910 874 903 64,100
2020/10/06 888 888 865 874 54,100
2020/10/05 869 885 865 883 39,700
2020/10/02 898 898 862 873 76,500
2020/09/30 894 906 880 888 41,400
2020/09/29 892 919 884 902 58,300
2020/09/28 904 904 866 890 87,900
2020/09/25 899 910 887 898 49,800
2020/09/24 908 908 867 891 59,200
2020/09/23 899 908 888 908 45,700
2020/09/18 889 916 889 912 59,500
2020/09/17 897 908 881 884 64,100
2020/09/16 870 907 870 897 99,900
2020/09/15 874 882 843 863 87,000
2020/09/14 868 888 862 880 32,300
2020/09/11 876 876 855 868 52,800
2020/09/10 880 894 867 871 63,000
2020/09/09 878 891 868 872 75,400
2020/09/08 877 900 861 900 72,400
2020/09/07 848 875 848 862 34,600
2020/09/04 842 887 842 862 80,600
2020/09/03 903 907 844 869 209,100
2020/09/02 899 903 873 898 72,000
2020/09/01 893 893 871 888 32,200
2020/08/31 887 895 870 892 66,600
2020/08/28 896 901 851 861 113,900
2020/08/27 897 901 881 884 32,200
2020/08/26 913 918 882 892 70,200
2020/08/25 862 914 862 911 114,200
2020/08/24 878 878 850 862 45,500
2020/08/21 865 884 860 878 54,300
2020/08/20 893 894 855 867 92,300
2020/08/19 894 913 875 907 114,400
2020/08/18 904 910 888 894 70,800
2020/08/17 931 935 892 906 139,100
2020/08/14 943 973 936 946 124,300
2020/08/13 969 987 946 953 190,700
2020/08/12 940 974 924 971 548,600
2020/08/11 903 948 903 948 418,800
2020/08/07 840 846 780 798 127,900
2020/08/06 821 839 812 838 48,400
2020/08/05 817 830 810 821 31,500
2020/08/04 829 849 812 817 75,100
2020/08/03 766 839 766 832 159,100
2020/07/31 797 798 751 751 62,100
2020/07/30 801 811 793 806 35,400
2020/07/29 817 820 796 796 68,500
2020/07/28 866 880 817 817 100,400
2020/07/27 825 866 818 865 85,800
2020/07/22 831 835 820 825 36,700
2020/07/21 813 844 813 841 70,700
2020/07/20 799 831 790 811 50,000
2020/07/17 806 806 780 787 47,700
2020/07/16 798 814 796 807 65,000
2020/07/15 794 797 779 796 48,300
2020/07/14 814 814 773 783 67,000
2020/07/13 757 820 757 815 112,800
2020/07/10 769 782 750 754 62,600
2020/07/09 763 787 757 772 47,100
2020/07/08 750 781 746 761 34,600
2020/07/07 782 788 754 763 56,100
2020/07/06 753 782 752 782 51,000
2020/07/03 742 753 735 743 60,600
2020/07/02 741 747 728 742 69,500
2020/07/01 741 764 735 735 67,100
2020/06/30 745 759 726 741 33,000
2020/06/29 745 747 721 737 82,000
2020/06/26 792 793 749 750 137,300
2020/06/25 809 830 789 789 169,400
2020/06/24 825 860 825 839 405,200
2020/06/23 737 829 720 791 482,100
2020/06/22 736 736 721 726 44,800
2020/06/19 740 750 728 736 52,700
2020/06/18 755 755 726 739 46,200
2020/06/17 748 778 744 752 122,100
2020/06/16 700 743 698 738 146,000
2020/06/15 723 723 670 670 95,800
2020/06/12 715 736 709 727 148,700
2020/06/11 813 813 770 775 81,400
2020/06/10 816 822 801 815 63,700
2020/06/09 777 819 760 819 117,800
2020/06/08 799 805 774 780 84,200
2020/06/05 797 814 790 794 79,200
2020/06/04 831 832 788 790 116,900
2020/06/03 844 856 820 828 115,600
2020/06/02 845 856 819 825 84,300
2020/06/01 834 847 812 845 102,400
2020/05/29 881 908 845 845 374,700
2020/05/28 829 829 797 825 165,100
2020/05/27 785 804 779 803 68,300
2020/05/26 785 800 770 789 104,100
2020/05/25 721 773 721 773 77,500
2020/05/22 739 739 716 719 36,200
2020/05/21 744 754 736 741 52,900
2020/05/20 716 743 704 741 56,500
2020/05/19 690 716 690 716 49,000
2020/05/18 689 693 674 683 54,600
2020/05/15 701 707 679 696 55,500
2020/05/14 711 717 691 696 56,800
2020/05/13 734 734 717 717 47,200
2020/05/12 732 740 723 735 38,900
2020/05/11 725 747 725 733 51,000
2020/05/08 734 734 712 728 67,500
2020/05/07 695 736 695 722 66,600
2020/05/01 715 715 690 695 62,700
2020/04/30 715 725 702 715 56,300
2020/04/28 698 709 678 699 51,500
2020/04/27 678 702 678 695 47,500
2020/04/24 696 696 660 669 58,000
2020/04/23 698 721 685 691 57,500
2020/04/22 703 708 684 688 66,000
2020/04/21 720 740 706 715 71,800
2020/04/20 753 759 723 728 42,200
2020/04/17 753 767 743 748 64,200
2020/04/16 707 742 695 742 75,200
2020/04/15 720 724 700 711 38,500
2020/04/14 704 735 699 719 70,400
2020/04/13 718 718 695 702 56,600
2020/04/10 725 728 692 721 51,800
2020/04/09 703 728 687 724 95,900
2020/04/08 678 708 663 704 127,100
2020/04/07 669 688 652 684 141,600
2020/04/06 617 668 606 659 147,400
2020/04/03 630 639 603 615 78,900
2020/04/02 603 638 603 636 102,900
2020/04/01 627 641 609 616 75,300
2020/03/31 664 673 624 637 120,600
2020/03/30 610 656 606 655 150,200
2020/03/27 644 660 617 650 234,300
2020/03/26 646 656 616 636 496,400
2020/03/25 580 591 559 586 218,300
2020/03/24 506 536 501 535 124,600
2020/03/23 460 502 445 496 167,200
2020/03/19 498 499 451 457 130,200
2020/03/18 526 532 484 484 183,900
2020/03/17 482 524 477 510 289,200
2020/03/16 525 552 510 510 174,700
2020/03/13 510 536 487 514 314,100
2020/03/12 559 587 541 553 253,100
2020/03/11 620 629 568 569 129,900
2020/03/10 582 615 550 613 245,900
2020/03/09 650 654 600 602 198,800
2020/03/06 681 690 663 671 126,300
2020/03/05 724 726 691 700 103,300
2020/03/04 693 727 687 709 127,400
2020/03/03 784 790 705 707 173,500
2020/03/02 688 774 686 749 231,500
2020/02/28 725 732 683 689 282,000
2020/02/27 794 794 752 753 156,500
2020/02/26 822 831 785 803 150,700
2020/02/25 816 846 813 833 143,500
2020/02/21 876 892 865 866 62,500
2020/02/20 882 917 882 885 116,800
2020/02/19 860 899 851 897 98,200
2020/02/18 894 895 855 860 104,500
2020/02/17 875 908 860 901 124,800
2020/02/14 891 904 870 888 137,200
2020/02/13 975 976 902 903 318,500
2020/02/12 933 988 932 964 403,400
2020/02/10 890 949 876 937 504,500
2020/02/07 854 858 827 834 124,600
2020/02/06 845 857 834 855 106,400
2020/02/05 861 861 824 824 98,700
2020/02/04 821 837 811 833 72,200
2020/02/03 800 832 798 825 116,900
2020/01/31 832 855 831 838 95,100
2020/01/30 872 876 815 831 287,500
2020/01/29 902 904 855 872 188,600
2020/01/28 880 909 875 896 200,400
2020/01/27 933 949 886 891 436,600
2020/01/24 979 988 935 963 167,000
2020/01/23 988 998 963 964 135,100
2020/01/22 983 1,020 978 991 169,100
2020/01/21 948 996 944 993 248,700
2020/01/20 983 996 941 949 172,300
2020/01/17 991 1,004 963 988 211,200
2020/01/16 1,012 1,021 967 970 303,200
2020/01/15 1,035 1,035 974 1,016 516,700
2020/01/14 1,101 1,110 1,025 1,035 509,800
2020/01/10 1,035 1,057 1,020 1,054 398,100
2020/01/09 1,000 1,064 997 1,043 859,300
2020/01/08 982 1,000 938 962 560,400
2020/01/07 956 969 927 954 296,800
2020/01/06 946 969 925 941 265,000

このページの先頭へ