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
2021/12/30 1,211 1,219 1,182 1,201 125,600
2021/12/29 1,166 1,220 1,164 1,218 210,800
2021/12/28 1,145 1,172 1,141 1,155 138,800
2021/12/27 1,138 1,178 1,136 1,155 187,100
2021/12/24 1,154 1,159 1,103 1,146 285,300
2021/12/23 1,108 1,160 1,101 1,154 238,600
2021/12/22 1,047 1,104 1,043 1,100 225,900
2021/12/21 1,006 1,048 1,006 1,048 144,100
2021/12/20 1,021 1,032 988 1,007 153,900
2021/12/17 1,008 1,039 996 1,030 174,800
2021/12/16 1,020 1,029 997 1,019 168,800
2021/12/15 991 1,019 986 1,007 178,900
2021/12/14 980 1,012 967 991 403,700
2021/12/13 984 998 936 986 730,800
2021/12/10 900 967 899 955 1,168,000
2021/12/09 827 833 819 819 25,400
2021/12/08 845 846 834 834 39,400
2021/12/07 804 833 804 833 56,700
2021/12/06 800 809 792 802 51,100
2021/12/03 798 813 789 800 44,900
2021/12/02 810 832 798 798 60,200
2021/12/01 813 823 803 817 37,300
2021/11/30 826 834 813 813 51,600
2021/11/29 811 835 804 813 56,000
2021/11/26 858 860 837 837 65,100
2021/11/25 849 869 849 856 34,300
2021/11/24 859 859 841 854 56,800
2021/11/22 895 895 853 870 87,700
2021/11/19 839 895 839 890 158,600
2021/11/18 874 874 835 837 55,100
2021/11/17 853 884 850 874 58,800
2021/11/16 875 904 853 854 164,700
2021/11/15 815 866 813 862 176,200
2021/11/12 803 812 798 812 65,100
2021/11/11 758 797 754 791 104,600
2021/11/10 770 773 747 758 43,600
2021/11/09 773 789 754 766 120,100
2021/11/08 750 758 747 758 40,500
2021/11/05 748 748 736 744 19,600
2021/11/04 737 748 737 748 34,300
2021/11/02 742 751 737 740 16,700
2021/11/01 735 750 735 742 43,900
2021/10/29 724 724 709 723 30,300
2021/10/28 709 727 709 718 36,100
2021/10/27 711 714 705 708 32,400
2021/10/26 715 721 710 710 34,000
2021/10/25 721 723 709 714 45,400
2021/10/22 726 734 719 723 29,300
2021/10/21 733 741 722 722 47,200
2021/10/20 760 764 733 737 35,600
2021/10/19 739 752 728 741 85,200
2021/10/18 720 735 720 734 31,600
2021/10/15 703 714 698 714 42,300
2021/10/14 705 705 700 703 39,500
2021/10/13 709 728 701 703 224,400
2021/10/12 708 712 702 703 46,300
2021/10/11 713 716 705 712 33,900
2021/10/08 707 716 704 705 43,600
2021/10/07 712 719 699 702 70,100
2021/10/06 715 730 711 711 51,100
2021/10/05 712 715 698 702 98,900
2021/10/04 738 738 712 719 48,000
2021/10/01 747 747 721 723 81,500
2021/09/30 755 757 743 748 45,100
2021/09/29 748 753 743 750 56,000
2021/09/28 770 770 747 763 40,000
2021/09/27 771 777 762 763 33,400
2021/09/24 765 771 756 762 56,500
2021/09/22 766 772 750 751 60,300
2021/09/21 756 781 756 773 47,600
2021/09/17 779 782 770 782 35,700
2021/09/16 786 791 764 781 53,700
2021/09/15 799 799 784 787 40,100
2021/09/14 798 803 795 803 53,500
2021/09/13 801 811 793 798 39,000
2021/09/10 788 801 788 801 41,300
2021/09/09 779 794 779 788 35,600
2021/09/08 788 788 775 785 46,800
2021/09/07 782 859 776 788 194,100
2021/09/06 766 780 766 776 27,100
2021/09/03 763 767 756 761 39,600
2021/09/02 769 773 761 764 23,600
2021/09/01 756 769 755 768 48,400
2021/08/31 750 765 750 753 33,900
2021/08/30 752 757 749 750 15,200
2021/08/27 755 757 747 749 21,800
2021/08/26 757 762 752 757 36,600
2021/08/25 757 771 752 757 29,500
2021/08/24 754 764 754 759 40,900
2021/08/23 736 757 734 745 54,700
2021/08/20 747 749 721 728 52,800
2021/08/19 752 758 745 746 40,300
2021/08/18 775 775 751 765 35,900
2021/08/17 789 791 763 766 59,800
2021/08/16 802 802 779 783 55,100
2021/08/13 807 813 801 803 25,900
2021/08/12 828 828 803 806 54,900
2021/08/11 825 827 814 827 22,800
2021/08/10 835 835 789 812 111,300
2021/08/06 856 856 842 844 36,100
2021/08/05 853 861 851 858 9,300
2021/08/04 861 861 849 853 25,500
2021/08/03 877 877 864 864 9,400
2021/08/02 856 877 856 877 27,100
2021/07/30 863 863 850 854 16,400
2021/07/29 856 866 854 863 18,000
2021/07/28 862 863 843 848 21,500
2021/07/27 870 879 863 872 16,800
2021/07/26 851 868 851 868 20,000
2021/07/21 845 854 842 850 37,300
2021/07/20 842 855 835 840 38,500
2021/07/19 862 864 844 850 35,600
2021/07/16 879 882 866 872 26,300
2021/07/15 888 890 877 879 24,400
2021/07/14 895 901 884 888 35,700
2021/07/13 882 900 873 895 32,700
2021/07/12 877 895 877 882 40,500
2021/07/09 855 873 847 869 85,200
2021/07/08 884 890 863 867 69,300
2021/07/07 896 904 884 886 64,700
2021/07/06 912 915 895 902 38,600
2021/07/05 933 933 909 911 31,000
2021/07/02 916 936 914 931 73,700
2021/07/01 900 922 889 911 55,600
2021/06/30 907 917 899 900 30,600
2021/06/29 917 917 895 900 48,800
2021/06/28 904 923 904 919 49,400
2021/06/25 909 909 888 896 53,100
2021/06/24 901 918 886 895 89,200
2021/06/23 891 907 878 896 211,300
2021/06/22 864 964 864 889 867,200
2021/06/21 861 861 840 849 65,200
2021/06/18 881 898 871 871 32,000
2021/06/17 884 899 871 894 60,800
2021/06/16 889 894 874 884 69,200
2021/06/15 902 902 889 891 30,300
2021/06/14 907 907 890 895 42,300
2021/06/11 924 924 900 902 53,200
2021/06/10 912 919 898 917 49,000
2021/06/09 904 916 902 912 27,300
2021/06/08 919 919 904 908 29,000
2021/06/07 926 929 910 918 33,600
2021/06/04 933 938 916 920 30,000
2021/06/03 928 939 916 927 25,400
2021/06/02 938 940 918 925 35,900
2021/06/01 912 933 900 929 35,200
2021/05/31 932 933 902 902 46,300
2021/05/28 927 935 921 934 43,000
2021/05/27 922 936 919 921 21,900
2021/05/26 926 940 918 928 40,600
2021/05/25 931 942 921 922 40,600
2021/05/24 948 949 924 937 44,700
2021/05/21 965 980 947 948 57,300
2021/05/20 960 977 958 961 47,700
2021/05/19 920 960 920 950 101,300
2021/05/18 917 936 907 920 67,300
2021/05/17 923 930 886 902 108,700
2021/05/14 905 913 888 908 85,000
2021/05/13 866 902 843 881 265,300
2021/05/12 1,045 1,067 1,003 1,013 70,500
2021/05/11 1,068 1,068 1,038 1,044 81,100
2021/05/10 1,101 1,107 1,065 1,075 122,800
2021/05/07 1,062 1,109 1,040 1,107 142,100
2021/05/06 1,031 1,063 1,013 1,049 65,400
2021/04/30 1,050 1,057 1,031 1,034 49,400
2021/04/28 1,049 1,059 1,028 1,048 80,500
2021/04/27 1,014 1,077 1,014 1,057 137,300
2021/04/26 1,010 1,012 985 1,007 83,900
2021/04/23 1,030 1,050 1,004 1,006 75,400
2021/04/22 1,019 1,051 1,019 1,038 67,500
2021/04/21 1,000 1,024 990 1,013 65,500
2021/04/20 1,036 1,036 1,012 1,014 48,200
2021/04/19 1,048 1,048 1,011 1,044 56,800
2021/04/16 1,069 1,072 1,032 1,038 78,900
2021/04/15 1,012 1,080 1,004 1,065 135,600
2021/04/14 1,021 1,035 999 1,013 104,200
2021/04/13 1,023 1,066 1,015 1,041 234,500
2021/04/12 970 1,026 964 1,024 184,500
2021/04/09 960 969 935 966 106,000
2021/04/08 986 986 965 965 54,900
2021/04/07 970 992 970 988 54,500
2021/04/06 993 993 963 977 68,600
2021/04/05 994 998 975 990 102,100
2021/04/02 990 999 976 992 78,500
2021/04/01 994 1,011 968 988 144,600
2021/03/31 983 1,020 971 986 174,000
2021/03/30 991 1,009 985 993 166,000
2021/03/29 999 1,013 973 1,005 408,200
2021/03/26 972 1,015 962 1,003 1,084,400
2021/03/25 853 877 843 867 77,000
2021/03/24 900 905 855 859 118,500
2021/03/23 910 969 905 919 361,400
2021/03/22 830 889 827 880 82,600
2021/03/19 849 851 821 832 58,700
2021/03/18 850 860 845 858 44,100
2021/03/17 837 847 833 844 27,400
2021/03/16 850 850 825 838 36,900
2021/03/15 819 846 810 846 54,200
2021/03/12 815 824 805 819 45,800
2021/03/11 794 806 786 805 16,800
2021/03/10 805 811 793 797 33,800
2021/03/09 787 817 774 810 60,800
2021/03/08 800 800 776 781 37,300
2021/03/05 766 790 751 790 63,000
2021/03/04 782 782 761 778 34,200
2021/03/03 784 792 779 792 21,100
2021/03/02 819 820 783 783 49,200
2021/03/01 775 814 775 811 66,100
2021/02/26 777 778 759 762 58,600
2021/02/25 800 809 785 785 29,900
2021/02/24 793 802 781 798 44,100
2021/02/22 786 808 780 800 33,300
2021/02/19 778 786 770 771 36,300
2021/02/18 801 806 785 786 40,000
2021/02/17 789 808 788 808 35,700
2021/02/16 810 810 787 791 28,900
2021/02/15 810 819 792 800 46,500
2021/02/12 778 840 777 810 120,100
2021/02/10 764 772 754 764 32,200
2021/02/09 765 767 755 764 20,500
2021/02/08 760 765 749 765 29,600
2021/02/05 759 766 755 760 17,600
2021/02/04 757 768 750 759 30,200
2021/02/03 761 761 746 755 26,900
2021/02/02 731 753 724 751 28,100
2021/02/01 720 742 716 735 33,700
2021/01/29 750 751 717 720 53,300
2021/01/28 741 759 727 744 85,700
2021/01/27 770 778 751 769 36,500
2021/01/26 772 772 758 758 26,900
2021/01/25 755 775 755 772 23,100
2021/01/22 776 776 756 756 33,600
2021/01/21 787 787 768 776 33,600
2021/01/20 764 785 764 782 37,800
2021/01/19 760 766 749 760 34,400
2021/01/18 770 770 750 755 26,300
2021/01/15 763 782 762 774 49,600
2021/01/14 774 780 747 757 49,400
2021/01/13 769 787 761 776 61,300
2021/01/12 736 775 730 759 96,400
2021/01/08 726 736 724 733 21,800
2021/01/07 715 734 712 723 31,000
2021/01/06 719 719 702 715 32,200
2021/01/05 695 718 690 718 42,600
2021/01/04 711 711 681 697 37,700

このページの先頭へ