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
2022/12/30 1,676 1,705 1,656 1,672 184,600
2022/12/29 1,560 1,705 1,533 1,675 308,100
2022/12/28 1,564 1,572 1,534 1,568 97,700
2022/12/27 1,540 1,594 1,531 1,581 151,500
2022/12/26 1,526 1,550 1,500 1,520 67,200
2022/12/23 1,536 1,558 1,502 1,519 143,800
2022/12/22 1,517 1,564 1,512 1,564 138,400
2022/12/21 1,491 1,537 1,466 1,497 134,500
2022/12/20 1,515 1,560 1,463 1,491 347,500
2022/12/19 1,560 1,563 1,482 1,485 220,500
2022/12/16 1,565 1,590 1,547 1,569 121,700
2022/12/15 1,558 1,575 1,540 1,570 107,300
2022/12/14 1,512 1,594 1,503 1,570 178,500
2022/12/13 1,530 1,547 1,499 1,502 81,500
2022/12/12 1,507 1,531 1,479 1,514 77,600
2022/12/09 1,493 1,538 1,493 1,508 99,100
2022/12/08 1,502 1,502 1,475 1,482 71,300
2022/12/07 1,488 1,524 1,478 1,508 83,400
2022/12/06 1,476 1,549 1,475 1,513 149,000
2022/12/05 1,452 1,479 1,442 1,470 61,300
2022/12/02 1,493 1,496 1,455 1,469 95,200
2022/12/01 1,520 1,547 1,485 1,506 80,700
2022/11/30 1,526 1,527 1,500 1,507 69,200
2022/11/29 1,505 1,540 1,491 1,533 92,000
2022/11/28 1,527 1,537 1,513 1,522 95,900
2022/11/25 1,500 1,558 1,473 1,552 191,200
2022/11/24 1,520 1,527 1,485 1,514 199,900
2022/11/22 1,472 1,555 1,465 1,534 338,900
2022/11/21 1,390 1,465 1,388 1,443 157,400
2022/11/18 1,409 1,411 1,365 1,379 91,100
2022/11/17 1,399 1,413 1,375 1,409 70,400
2022/11/16 1,403 1,435 1,395 1,409 85,300
2022/11/15 1,390 1,439 1,390 1,433 87,700
2022/11/14 1,400 1,403 1,368 1,393 106,800
2022/11/11 1,400 1,422 1,381 1,420 178,400
2022/11/10 1,297 1,378 1,276 1,356 133,200
2022/11/09 1,332 1,368 1,272 1,302 202,200
2022/11/08 1,329 1,340 1,311 1,339 132,300
2022/11/07 1,275 1,325 1,275 1,316 103,900
2022/11/04 1,250 1,267 1,236 1,258 69,500
2022/11/02 1,272 1,280 1,239 1,265 68,600
2022/11/01 1,264 1,298 1,263 1,272 135,700
2022/10/31 1,222 1,276 1,222 1,270 180,200
2022/10/28 1,215 1,248 1,181 1,201 190,100
2022/10/27 1,167 1,256 1,167 1,241 200,500
2022/10/26 1,177 1,208 1,162 1,177 71,600
2022/10/25 1,142 1,177 1,127 1,152 68,200
2022/10/24 1,154 1,176 1,132 1,133 76,500
2022/10/21 1,104 1,157 1,100 1,147 81,500
2022/10/20 1,098 1,110 1,076 1,104 54,700
2022/10/19 1,090 1,124 1,072 1,099 73,600
2022/10/18 1,058 1,096 1,057 1,096 67,500
2022/10/17 1,049 1,058 1,040 1,049 58,200
2022/10/14 1,068 1,075 1,046 1,072 64,400
2022/10/13 1,032 1,050 1,018 1,043 74,300
2022/10/12 1,074 1,074 1,035 1,035 113,600
2022/10/11 1,141 1,150 1,084 1,084 137,000
2022/10/07 1,158 1,179 1,145 1,175 69,800
2022/10/06 1,197 1,248 1,155 1,161 211,800
2022/10/05 1,199 1,200 1,166 1,197 57,000
2022/10/04 1,134 1,189 1,127 1,189 89,400
2022/10/03 1,129 1,160 1,117 1,129 69,000
2022/09/30 1,126 1,172 1,126 1,157 63,600
2022/09/29 1,130 1,183 1,130 1,142 92,200
2022/09/28 1,138 1,150 1,099 1,140 79,900
2022/09/27 1,085 1,140 1,085 1,139 175,200
2022/09/26 1,155 1,195 1,080 1,085 944,500
2022/09/22 1,095 1,095 1,095 1,095 24,900
2022/09/21 945 953 941 945 19,300
2022/09/20 948 970 944 944 21,600
2022/09/16 948 956 937 948 19,000
2022/09/15 964 966 952 953 11,100
2022/09/14 954 978 954 961 36,100
2022/09/13 949 982 949 977 17,100
2022/09/12 972 972 949 956 16,000
2022/09/09 966 979 959 963 25,800
2022/09/08 945 968 945 959 21,200
2022/09/07 971 971 945 946 13,900
2022/09/06 975 983 967 970 19,700
2022/09/05 976 991 965 965 15,300
2022/09/02 977 994 968 991 32,900
2022/09/01 993 997 978 984 22,000
2022/08/31 1,001 1,009 995 995 11,500
2022/08/30 988 1,023 983 1,016 34,700
2022/08/29 991 1,005 984 990 18,100
2022/08/26 1,004 1,006 994 1,003 18,700
2022/08/25 1,005 1,013 997 1,004 25,600
2022/08/24 995 1,003 995 1,000 19,200
2022/08/23 1,000 1,003 996 1,003 16,700
2022/08/22 995 1,007 991 1,006 21,900
2022/08/19 1,004 1,012 998 1,007 28,500
2022/08/18 995 1,015 992 1,004 22,700
2022/08/17 998 1,009 995 1,005 28,600
2022/08/16 1,013 1,018 998 998 29,100
2022/08/15 1,003 1,037 998 1,015 56,000
2022/08/12 950 1,026 950 1,007 201,100
2022/08/10 900 915 896 913 65,700
2022/08/09 900 906 895 903 27,000
2022/08/08 903 910 890 910 28,500
2022/08/05 899 905 886 905 18,300
2022/08/04 890 902 888 899 17,000
2022/08/03 886 889 876 889 30,700
2022/08/02 880 887 879 887 16,200
2022/08/01 877 890 873 890 20,100
2022/07/29 880 885 875 882 21,500
2022/07/28 898 898 878 883 31,700
2022/07/27 884 895 883 892 23,100
2022/07/26 882 884 872 883 22,300
2022/07/25 880 884 867 882 25,700
2022/07/22 864 880 856 880 39,800
2022/07/21 865 869 857 863 18,100
2022/07/20 875 879 852 865 43,800
2022/07/19 842 871 823 868 84,300
2022/07/15 845 845 810 835 86,400
2022/07/14 780 853 777 853 122,700
2022/07/13 785 786 774 777 28,700
2022/07/12 795 795 779 784 28,200
2022/07/11 798 799 785 797 20,500
2022/07/08 794 801 784 784 29,900
2022/07/07 780 793 777 790 29,100
2022/07/06 770 779 766 775 37,900
2022/07/05 776 783 770 771 22,300
2022/07/04 784 784 762 768 31,200
2022/07/01 781 788 765 775 42,400
2022/06/30 793 798 781 781 33,100
2022/06/29 791 799 785 793 26,500
2022/06/28 797 802 781 795 66,800
2022/06/27 799 812 797 798 32,900
2022/06/24 794 821 781 796 112,300
2022/06/23 783 799 782 797 28,600
2022/06/22 803 803 775 779 47,000
2022/06/21 791 808 783 800 41,500
2022/06/20 799 799 763 779 87,800
2022/06/17 799 804 781 793 71,900
2022/06/16 829 834 810 813 25,300
2022/06/15 822 839 812 815 45,300
2022/06/14 818 831 815 825 48,200
2022/06/13 835 838 825 829 41,000
2022/06/10 854 861 846 848 34,400
2022/06/09 859 872 854 868 31,500
2022/06/08 858 872 858 867 27,100
2022/06/07 843 861 840 853 40,900
2022/06/06 840 851 827 845 22,800
2022/06/03 847 853 837 841 22,600
2022/06/02 850 850 832 837 31,500
2022/06/01 848 850 834 850 30,800
2022/05/31 845 850 839 843 33,700
2022/05/30 840 855 837 845 48,100
2022/05/27 815 828 811 827 40,800
2022/05/26 812 822 805 805 28,800
2022/05/25 825 825 808 811 28,700
2022/05/24 860 860 820 829 67,400
2022/05/23 849 863 849 860 30,300
2022/05/20 832 843 826 843 30,500
2022/05/19 832 845 830 832 26,600
2022/05/18 854 871 847 854 31,700
2022/05/17 840 851 829 850 33,900
2022/05/16 853 860 829 830 69,000
2022/05/13 824 863 824 853 51,100
2022/05/12 860 860 820 824 81,800
2022/05/11 796 877 791 865 149,100
2022/05/10 880 881 833 841 105,800
2022/05/09 891 908 875 880 76,300
2022/05/06 940 943 904 906 77,700
2022/05/02 954 963 937 948 38,700
2022/04/28 950 960 942 956 44,800
2022/04/27 940 954 930 953 74,400
2022/04/26 945 964 942 954 31,700
2022/04/25 946 950 940 941 37,300
2022/04/22 964 968 944 963 35,700
2022/04/21 977 984 963 968 21,700
2022/04/20 1,000 1,008 968 977 43,200
2022/04/19 981 1,005 980 997 45,300
2022/04/18 995 995 963 968 34,700
2022/04/15 989 992 974 980 29,600
2022/04/14 998 1,019 986 1,000 50,500
2022/04/13 936 991 936 986 82,400
2022/04/12 939 952 936 939 41,500
2022/04/11 953 960 941 954 47,200
2022/04/08 977 1,001 955 964 41,900
2022/04/07 980 980 962 971 64,200
2022/04/06 1,003 1,003 986 990 37,600
2022/04/05 1,018 1,035 1,008 1,014 43,300
2022/04/04 1,024 1,024 1,006 1,013 34,700
2022/04/01 1,061 1,061 1,019 1,025 53,000
2022/03/31 1,078 1,089 1,064 1,064 50,300
2022/03/30 1,062 1,098 1,062 1,098 47,200
2022/03/29 1,096 1,105 1,077 1,101 62,000
2022/03/28 1,110 1,110 1,074 1,091 73,800
2022/03/25 1,128 1,134 1,106 1,118 74,700
2022/03/24 1,111 1,111 1,086 1,107 45,900
2022/03/23 1,067 1,120 1,064 1,111 120,800
2022/03/22 1,086 1,086 1,048 1,064 54,100
2022/03/18 1,067 1,068 1,050 1,062 50,700
2022/03/17 1,050 1,062 1,037 1,056 63,300
2022/03/16 1,020 1,032 1,010 1,023 56,400
2022/03/15 1,012 1,027 995 1,009 40,400
2022/03/14 995 1,031 995 1,012 36,800
2022/03/11 984 1,009 984 993 52,800
2022/03/10 1,019 1,021 1,005 1,012 46,000
2022/03/09 987 1,009 975 980 66,400
2022/03/08 969 1,009 964 988 71,300
2022/03/07 1,000 1,001 970 991 104,100
2022/03/04 1,024 1,033 1,003 1,012 88,500
2022/03/03 1,062 1,067 1,045 1,045 49,200
2022/03/02 1,049 1,060 1,040 1,048 47,300
2022/03/01 1,091 1,095 1,070 1,071 64,400
2022/02/28 1,080 1,099 1,062 1,080 73,600
2022/02/25 1,055 1,080 1,053 1,080 59,500
2022/02/24 1,074 1,074 1,023 1,039 98,700
2022/02/22 1,090 1,122 1,070 1,085 56,400
2022/02/21 1,113 1,122 1,091 1,111 55,400
2022/02/18 1,113 1,149 1,103 1,136 61,300
2022/02/17 1,163 1,168 1,136 1,143 59,700
2022/02/16 1,142 1,151 1,122 1,145 81,700
2022/02/15 1,163 1,187 1,085 1,090 109,900
2022/02/14 1,160 1,174 1,140 1,163 112,700
2022/02/10 1,214 1,222 1,184 1,208 154,000
2022/02/09 1,128 1,208 1,127 1,183 392,800
2022/02/08 1,048 1,077 1,044 1,063 100,400
2022/02/07 1,081 1,091 1,039 1,039 100,600
2022/02/04 1,075 1,092 1,066 1,087 43,700
2022/02/03 1,126 1,129 1,079 1,083 85,000
2022/02/02 1,145 1,165 1,134 1,134 76,400
2022/02/01 1,146 1,162 1,125 1,132 87,200
2022/01/31 1,074 1,134 1,074 1,132 81,700
2022/01/28 1,077 1,103 1,056 1,093 130,900
2022/01/27 1,106 1,138 1,069 1,077 198,000
2022/01/26 1,083 1,093 1,064 1,080 64,900
2022/01/25 1,088 1,107 1,061 1,068 100,500
2022/01/24 1,049 1,093 1,045 1,076 131,000
2022/01/21 1,090 1,093 1,068 1,079 101,000
2022/01/20 1,099 1,126 1,090 1,112 92,500
2022/01/19 1,125 1,148 1,115 1,119 88,900
2022/01/18 1,155 1,176 1,138 1,145 71,300
2022/01/17 1,199 1,219 1,151 1,155 89,000
2022/01/14 1,162 1,209 1,149 1,201 172,600
2022/01/13 1,190 1,204 1,163 1,163 77,800
2022/01/12 1,148 1,188 1,147 1,184 128,200
2022/01/11 1,125 1,139 1,102 1,125 189,200
2022/01/07 1,205 1,220 1,137 1,142 321,400
2022/01/06 1,222 1,240 1,196 1,211 202,500
2022/01/05 1,239 1,249 1,215 1,248 145,900
2022/01/04 1,201 1,232 1,183 1,232 158,000

このページの先頭へ