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
2023/12/29 2,142 2,161 2,119 2,158 55,200
2023/12/28 2,116 2,157 2,108 2,142 49,600
2023/12/27 2,110 2,138 2,090 2,129 62,900
2023/12/26 2,094 2,163 2,088 2,102 70,200
2023/12/25 2,115 2,119 2,086 2,097 50,700
2023/12/22 2,051 2,100 2,051 2,065 55,800
2023/12/21 2,095 2,106 2,041 2,041 84,000
2023/12/20 2,127 2,167 2,089 2,129 89,200
2023/12/19 2,109 2,140 2,083 2,127 57,000
2023/12/18 2,101 2,140 2,088 2,093 67,900
2023/12/15 2,100 2,130 2,087 2,101 67,400
2023/12/14 2,142 2,175 2,091 2,093 100,100
2023/12/13 2,077 2,140 2,072 2,122 106,800
2023/12/12 2,104 2,115 2,054 2,065 56,400
2023/12/11 2,065 2,101 2,064 2,100 49,800
2023/12/08 2,057 2,080 2,028 2,047 77,100
2023/12/07 2,095 2,095 2,058 2,062 55,900
2023/12/06 2,072 2,127 2,072 2,114 66,600
2023/12/05 2,115 2,138 2,067 2,072 73,000
2023/12/04 2,107 2,146 2,077 2,145 91,500
2023/12/01 2,126 2,135 2,072 2,082 102,600
2023/11/30 2,018 2,119 2,018 2,110 223,200
2023/11/29 1,939 2,005 1,933 2,001 79,000
2023/11/28 1,958 2,020 1,933 1,964 85,900
2023/11/27 1,902 2,038 1,890 1,958 202,200
2023/11/24 1,890 1,916 1,882 1,895 61,200
2023/11/22 1,880 1,910 1,850 1,870 93,500
2023/11/21 1,828 1,925 1,825 1,918 191,600
2023/11/20 1,777 1,832 1,769 1,808 83,500
2023/11/17 1,778 1,790 1,738 1,780 100,800
2023/11/16 1,809 1,814 1,761 1,793 65,800
2023/11/15 1,796 1,815 1,772 1,809 90,400
2023/11/14 1,789 1,799 1,752 1,779 83,600
2023/11/13 1,880 1,880 1,767 1,783 157,400
2023/11/10 1,814 1,949 1,809 1,892 224,400
2023/11/09 1,730 1,848 1,664 1,845 342,200
2023/11/08 1,856 1,860 1,755 1,755 229,900
2023/11/07 1,853 1,896 1,830 1,842 112,700
2023/11/06 1,810 1,883 1,780 1,863 184,200
2023/11/02 1,741 1,799 1,741 1,770 81,200
2023/11/01 1,850 1,850 1,711 1,718 148,600
2023/10/31 1,806 1,819 1,734 1,819 112,200
2023/10/30 1,816 1,857 1,795 1,813 191,500
2023/10/27 1,815 1,859 1,806 1,853 60,900
2023/10/26 1,805 1,847 1,796 1,820 51,600
2023/10/25 1,823 1,867 1,807 1,842 61,600
2023/10/24 1,808 1,824 1,718 1,805 94,200
2023/10/23 1,812 1,849 1,780 1,790 56,800
2023/10/20 1,810 1,848 1,793 1,827 50,200
2023/10/19 1,855 1,871 1,817 1,820 80,000
2023/10/18 1,814 1,906 1,811 1,905 88,400
2023/10/17 1,780 1,826 1,780 1,811 55,500
2023/10/16 1,755 1,778 1,732 1,755 80,700
2023/10/13 1,813 1,841 1,804 1,809 39,300
2023/10/12 1,820 1,838 1,795 1,838 32,400
2023/10/11 1,811 1,828 1,796 1,799 32,500
2023/10/10 1,760 1,801 1,754 1,801 53,500
2023/10/06 1,724 1,746 1,687 1,732 53,100
2023/10/05 1,750 1,775 1,709 1,724 64,300
2023/10/04 1,751 1,778 1,722 1,727 101,400
2023/10/03 1,820 1,848 1,797 1,805 82,600
2023/10/02 1,887 1,898 1,820 1,820 66,300
2023/09/29 1,910 1,929 1,850 1,874 68,000
2023/09/28 1,916 1,960 1,895 1,910 70,200
2023/09/27 1,900 1,945 1,890 1,924 52,200
2023/09/26 1,923 1,940 1,899 1,913 64,100
2023/09/25 1,900 1,932 1,899 1,932 57,700
2023/09/22 1,850 1,943 1,829 1,932 122,300
2023/09/21 1,851 1,878 1,840 1,866 56,600
2023/09/20 1,882 1,929 1,869 1,876 95,300
2023/09/19 1,842 1,888 1,835 1,882 59,900
2023/09/15 1,803 1,869 1,803 1,840 98,500
2023/09/14 1,835 1,849 1,795 1,797 58,700
2023/09/13 1,850 1,850 1,806 1,810 73,600
2023/09/12 1,816 1,867 1,816 1,865 71,100
2023/09/11 1,836 1,850 1,799 1,807 41,000
2023/09/08 1,789 1,840 1,774 1,829 59,800
2023/09/07 1,781 1,807 1,779 1,789 45,900
2023/09/06 1,844 1,849 1,806 1,806 72,900
2023/09/05 1,844 1,862 1,818 1,853 67,300
2023/09/04 1,831 1,847 1,818 1,844 43,500
2023/09/01 1,840 1,853 1,811 1,829 73,200
2023/08/31 1,769 1,844 1,768 1,833 112,700
2023/08/30 1,739 1,766 1,717 1,756 60,200
2023/08/29 1,736 1,744 1,701 1,730 40,900
2023/08/28 1,709 1,751 1,682 1,723 72,700
2023/08/25 1,670 1,699 1,655 1,693 51,800
2023/08/24 1,706 1,745 1,706 1,722 82,400
2023/08/23 1,650 1,694 1,647 1,684 43,000
2023/08/22 1,659 1,685 1,630 1,677 78,000
2023/08/21 1,635 1,642 1,616 1,640 53,500
2023/08/18 1,660 1,680 1,622 1,628 108,100
2023/08/17 1,688 1,699 1,651 1,682 145,000
2023/08/16 1,720 1,743 1,695 1,718 106,000
2023/08/15 1,781 1,800 1,726 1,753 131,800
2023/08/14 1,751 1,795 1,712 1,747 196,900
2023/08/10 1,900 1,921 1,756 1,783 494,300
2023/08/09 1,738 1,960 1,738 1,914 1,520,500
2023/08/08 1,705 1,735 1,625 1,635 392,500
2023/08/07 1,612 1,658 1,584 1,652 104,800
2023/08/04 1,610 1,612 1,579 1,610 97,200
2023/08/03 1,625 1,639 1,592 1,632 142,800
2023/08/02 1,670 1,688 1,640 1,657 98,700
2023/08/01 1,630 1,673 1,625 1,671 104,200
2023/07/31 1,600 1,627 1,591 1,612 55,500
2023/07/28 1,580 1,604 1,558 1,582 159,800
2023/07/27 1,583 1,607 1,583 1,602 47,100
2023/07/26 1,579 1,597 1,571 1,587 71,100
2023/07/25 1,578 1,580 1,553 1,579 44,800
2023/07/24 1,547 1,595 1,540 1,578 81,000
2023/07/21 1,545 1,561 1,527 1,546 80,000
2023/07/20 1,597 1,603 1,565 1,565 81,200
2023/07/19 1,600 1,615 1,582 1,607 51,000
2023/07/18 1,587 1,614 1,575 1,583 70,100
2023/07/14 1,607 1,613 1,544 1,566 117,400
2023/07/13 1,585 1,609 1,547 1,591 154,600
2023/07/12 1,640 1,640 1,584 1,585 193,500
2023/07/11 1,679 1,698 1,656 1,659 80,100
2023/07/10 1,686 1,687 1,658 1,666 98,500
2023/07/07 1,668 1,698 1,643 1,687 135,200
2023/07/06 1,676 1,729 1,662 1,701 118,300
2023/07/05 1,670 1,716 1,670 1,709 184,000
2023/07/04 1,638 1,664 1,634 1,662 64,800
2023/07/03 1,655 1,669 1,639 1,650 99,500
2023/06/30 1,603 1,647 1,600 1,642 132,500
2023/06/29 1,600 1,624 1,593 1,617 122,200
2023/06/28 1,587 1,596 1,555 1,596 82,100
2023/06/27 1,544 1,557 1,518 1,549 102,400
2023/06/26 1,579 1,589 1,549 1,561 93,900
2023/06/23 1,636 1,640 1,555 1,603 134,900
2023/06/22 1,643 1,655 1,588 1,596 191,500
2023/06/21 1,585 1,695 1,585 1,670 222,700
2023/06/20 1,580 1,595 1,566 1,584 113,200
2023/06/19 1,567 1,594 1,544 1,594 112,400
2023/06/16 1,585 1,590 1,540 1,573 183,800
2023/06/15 1,615 1,634 1,575 1,585 156,000
2023/06/14 1,648 1,666 1,594 1,615 265,100
2023/06/13 1,719 1,734 1,636 1,648 197,000
2023/06/12 1,726 1,726 1,669 1,689 236,900
2023/06/09 1,748 1,758 1,712 1,737 181,000
2023/06/08 1,691 1,779 1,682 1,714 277,000
2023/06/07 1,700 1,772 1,699 1,726 471,100
2023/06/06 1,620 1,725 1,620 1,687 548,900
2023/06/05 1,570 1,647 1,545 1,614 436,500
2023/06/02 1,542 1,607 1,516 1,570 446,000
2023/06/01 1,443 1,528 1,441 1,518 430,700
2023/05/31 1,398 1,425 1,384 1,402 145,900
2023/05/30 1,365 1,419 1,363 1,406 144,700
2023/05/29 1,360 1,400 1,353 1,365 233,300
2023/05/26 1,322 1,340 1,317 1,332 122,200
2023/05/25 1,317 1,350 1,306 1,316 113,900
2023/05/24 1,321 1,340 1,307 1,307 119,200
2023/05/23 1,369 1,376 1,308 1,321 216,600
2023/05/22 1,383 1,398 1,347 1,356 300,900
2023/05/19 1,394 1,418 1,367 1,371 164,700
2023/05/18 1,381 1,420 1,370 1,371 161,200
2023/05/17 1,395 1,419 1,381 1,381 113,200
2023/05/16 1,412 1,443 1,399 1,400 148,400
2023/05/15 1,374 1,413 1,361 1,411 176,100
2023/05/12 1,371 1,390 1,360 1,378 184,600
2023/05/11 1,383 1,409 1,359 1,391 231,100
2023/05/10 1,476 1,491 1,371 1,398 1,130,800
2023/05/09 1,587 1,606 1,575 1,588 326,600
2023/05/08 1,550 1,578 1,529 1,573 184,900
2023/05/02 1,506 1,540 1,498 1,523 101,800
2023/05/01 1,534 1,538 1,500 1,502 83,200
2023/04/28 1,528 1,532 1,481 1,514 129,300
2023/04/27 1,459 1,520 1,459 1,511 231,200
2023/04/26 1,477 1,488 1,452 1,467 213,700
2023/04/25 1,515 1,535 1,484 1,490 142,700
2023/04/24 1,527 1,538 1,503 1,521 106,000
2023/04/21 1,541 1,555 1,513 1,525 120,200
2023/04/20 1,538 1,561 1,530 1,540 119,900
2023/04/19 1,565 1,595 1,548 1,548 132,900
2023/04/18 1,590 1,599 1,540 1,567 145,000
2023/04/17 1,576 1,577 1,529 1,569 140,800
2023/04/14 1,580 1,591 1,565 1,576 96,100
2023/04/13 1,581 1,592 1,567 1,591 98,900
2023/04/12 1,615 1,615 1,585 1,595 107,500
2023/04/11 1,640 1,650 1,594 1,618 125,200
2023/04/10 1,587 1,604 1,577 1,604 127,100
2023/04/07 1,588 1,620 1,580 1,590 104,400
2023/04/06 1,554 1,619 1,550 1,612 219,500
2023/04/05 1,609 1,624 1,570 1,587 323,800
2023/04/04 1,721 1,729 1,621 1,633 366,900
2023/04/03 1,807 1,819 1,729 1,729 296,100
2023/03/31 1,741 1,817 1,736 1,791 318,500
2023/03/30 1,703 1,741 1,686 1,731 261,300
2023/03/29 1,752 1,758 1,724 1,746 282,500
2023/03/28 1,785 1,806 1,744 1,769 246,600
2023/03/27 1,897 1,897 1,771 1,792 479,800
2023/03/24 1,990 2,020 1,876 1,885 925,900
2023/03/23 1,783 2,018 1,716 1,982 2,713,700
2023/03/22 1,679 1,731 1,678 1,724 123,300
2023/03/20 1,700 1,721 1,645 1,648 121,800
2023/03/17 1,695 1,736 1,681 1,704 146,300
2023/03/16 1,632 1,669 1,624 1,660 172,400
2023/03/15 1,658 1,704 1,645 1,700 143,200
2023/03/14 1,663 1,665 1,611 1,618 174,000
2023/03/13 1,726 1,738 1,653 1,703 204,400
2023/03/10 1,711 1,778 1,711 1,777 197,300
2023/03/09 1,715 1,736 1,687 1,735 115,100
2023/03/08 1,662 1,727 1,654 1,705 136,400
2023/03/07 1,655 1,693 1,652 1,666 85,300
2023/03/06 1,665 1,679 1,641 1,666 156,500
2023/03/03 1,648 1,654 1,619 1,650 173,100
2023/03/02 1,718 1,718 1,647 1,648 204,700
2023/03/01 1,698 1,718 1,664 1,718 189,500
2023/02/28 1,727 1,747 1,701 1,709 50,900
2023/02/27 1,733 1,770 1,716 1,718 91,100
2023/02/24 1,730 1,755 1,714 1,742 97,100
2023/02/22 1,713 1,740 1,702 1,730 127,300
2023/02/21 1,762 1,830 1,735 1,744 248,400
2023/02/20 1,749 1,769 1,727 1,767 142,000
2023/02/17 1,790 1,810 1,737 1,752 231,800
2023/02/16 1,690 1,833 1,672 1,809 530,100
2023/02/15 1,705 1,712 1,640 1,686 160,300
2023/02/14 1,560 1,707 1,554 1,679 582,200
2023/02/13 1,539 1,546 1,480 1,539 302,100
2023/02/10 1,501 1,583 1,469 1,526 500,300
2023/02/09 1,598 1,598 1,456 1,481 972,500
2023/02/08 1,637 1,660 1,620 1,653 185,400
2023/02/07 1,570 1,638 1,563 1,637 163,200
2023/02/06 1,628 1,634 1,570 1,574 117,500
2023/02/03 1,590 1,635 1,580 1,622 129,100
2023/02/02 1,616 1,620 1,585 1,599 113,400
2023/02/01 1,558 1,596 1,554 1,588 128,900
2023/01/31 1,588 1,600 1,545 1,552 159,100
2023/01/30 1,569 1,654 1,561 1,601 249,500
2023/01/27 1,542 1,595 1,539 1,577 149,300
2023/01/26 1,585 1,595 1,543 1,555 193,600
2023/01/25 1,608 1,637 1,563 1,603 236,900
2023/01/24 1,636 1,712 1,618 1,619 264,200
2023/01/23 1,719 1,719 1,614 1,628 372,000
2023/01/20 1,700 1,720 1,678 1,720 129,300
2023/01/19 1,653 1,704 1,632 1,689 106,900
2023/01/18 1,624 1,667 1,600 1,662 107,800
2023/01/17 1,632 1,650 1,606 1,620 99,500
2023/01/16 1,633 1,651 1,590 1,600 167,300
2023/01/13 1,650 1,680 1,637 1,643 133,000
2023/01/12 1,725 1,755 1,661 1,664 264,800
2023/01/11 1,625 1,743 1,625 1,713 384,800
2023/01/10 1,612 1,633 1,580 1,609 235,700
2023/01/06 1,527 1,561 1,502 1,559 147,200
2023/01/05 1,606 1,629 1,533 1,545 223,000
2023/01/04 1,675 1,680 1,597 1,609 248,200

このページの先頭へ