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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,343 | 1,361 | 1,328 | 1,334 | 34,900 |
| 2024/12/27 | 1,276 | 1,325 | 1,274 | 1,325 | 51,200 |
| 2024/12/26 | 1,266 | 1,274 | 1,256 | 1,264 | 48,800 |
| 2024/12/25 | 1,255 | 1,276 | 1,249 | 1,264 | 29,100 |
| 2024/12/24 | 1,241 | 1,266 | 1,235 | 1,259 | 54,700 |
| 2024/12/23 | 1,207 | 1,355 | 1,204 | 1,237 | 355,200 |
| 2024/12/20 | 1,216 | 1,225 | 1,208 | 1,208 | 25,600 |
| 2024/12/19 | 1,192 | 1,218 | 1,182 | 1,211 | 39,100 |
| 2024/12/18 | 1,210 | 1,220 | 1,196 | 1,201 | 31,500 |
| 2024/12/17 | 1,213 | 1,228 | 1,199 | 1,220 | 39,500 |
| 2024/12/16 | 1,213 | 1,218 | 1,207 | 1,215 | 22,800 |
| 2024/12/13 | 1,203 | 1,221 | 1,203 | 1,210 | 31,600 |
| 2024/12/12 | 1,232 | 1,233 | 1,216 | 1,216 | 39,400 |
| 2024/12/11 | 1,250 | 1,250 | 1,231 | 1,232 | 27,200 |
| 2024/12/10 | 1,253 | 1,261 | 1,251 | 1,251 | 18,000 |
| 2024/12/09 | 1,252 | 1,265 | 1,247 | 1,258 | 21,500 |
| 2024/12/06 | 1,245 | 1,253 | 1,233 | 1,252 | 16,900 |
| 2024/12/05 | 1,247 | 1,262 | 1,245 | 1,245 | 29,100 |
| 2024/12/04 | 1,287 | 1,290 | 1,253 | 1,253 | 26,700 |
| 2024/12/03 | 1,285 | 1,294 | 1,277 | 1,291 | 27,500 |
| 2024/12/02 | 1,285 | 1,297 | 1,282 | 1,285 | 14,800 |
| 2024/11/29 | 1,288 | 1,302 | 1,280 | 1,294 | 11,900 |
| 2024/11/28 | 1,269 | 1,299 | 1,269 | 1,294 | 34,000 |
| 2024/11/27 | 1,263 | 1,279 | 1,234 | 1,268 | 58,400 |
| 2024/11/26 | 1,316 | 1,325 | 1,253 | 1,265 | 38,800 |
| 2024/11/25 | 1,312 | 1,321 | 1,294 | 1,311 | 36,900 |
| 2024/11/22 | 1,335 | 1,347 | 1,290 | 1,294 | 20,900 |
| 2024/11/21 | 1,285 | 1,331 | 1,285 | 1,331 | 34,500 |
| 2024/11/20 | 1,286 | 1,312 | 1,286 | 1,290 | 19,700 |
| 2024/11/19 | 1,291 | 1,307 | 1,278 | 1,288 | 42,100 |
| 2024/11/18 | 1,316 | 1,318 | 1,290 | 1,290 | 19,500 |
| 2024/11/15 | 1,302 | 1,335 | 1,301 | 1,316 | 44,200 |
| 2024/11/14 | 1,350 | 1,352 | 1,296 | 1,296 | 66,200 |
| 2024/11/13 | 1,352 | 1,375 | 1,342 | 1,342 | 28,400 |
| 2024/11/12 | 1,367 | 1,388 | 1,348 | 1,358 | 51,000 |
| 2024/11/11 | 1,331 | 1,369 | 1,331 | 1,369 | 28,400 |
| 2024/11/08 | 1,347 | 1,375 | 1,307 | 1,351 | 68,300 |
| 2024/11/07 | 1,395 | 1,436 | 1,343 | 1,347 | 125,100 |
| 2024/11/06 | 1,398 | 1,415 | 1,362 | 1,382 | 55,800 |
| 2024/11/05 | 1,382 | 1,385 | 1,360 | 1,384 | 24,600 |
| 2024/11/01 | 1,420 | 1,420 | 1,373 | 1,375 | 38,000 |
| 2024/10/31 | 1,414 | 1,441 | 1,386 | 1,433 | 55,900 |
| 2024/10/30 | 1,385 | 1,418 | 1,380 | 1,402 | 75,200 |
| 2024/10/29 | 1,376 | 1,380 | 1,365 | 1,379 | 20,800 |
| 2024/10/28 | 1,338 | 1,390 | 1,331 | 1,383 | 41,300 |
| 2024/10/25 | 1,357 | 1,357 | 1,323 | 1,331 | 28,600 |
| 2024/10/24 | 1,384 | 1,384 | 1,350 | 1,357 | 27,700 |
| 2024/10/23 | 1,389 | 1,397 | 1,373 | 1,384 | 22,300 |
| 2024/10/22 | 1,408 | 1,420 | 1,382 | 1,389 | 34,500 |
| 2024/10/21 | 1,397 | 1,420 | 1,383 | 1,410 | 27,900 |
| 2024/10/18 | 1,386 | 1,397 | 1,369 | 1,387 | 20,200 |
| 2024/10/17 | 1,380 | 1,387 | 1,364 | 1,377 | 33,100 |
| 2024/10/16 | 1,383 | 1,397 | 1,381 | 1,386 | 22,800 |
| 2024/10/15 | 1,411 | 1,425 | 1,403 | 1,425 | 38,400 |
| 2024/10/11 | 1,352 | 1,407 | 1,347 | 1,402 | 43,100 |
| 2024/10/10 | 1,402 | 1,402 | 1,351 | 1,353 | 40,600 |
| 2024/10/09 | 1,351 | 1,406 | 1,346 | 1,402 | 79,900 |
| 2024/10/08 | 1,370 | 1,370 | 1,339 | 1,346 | 19,500 |
| 2024/10/07 | 1,395 | 1,395 | 1,368 | 1,372 | 22,500 |
| 2024/10/04 | 1,368 | 1,395 | 1,368 | 1,379 | 15,300 |
| 2024/10/03 | 1,365 | 1,381 | 1,356 | 1,368 | 20,400 |
| 2024/10/02 | 1,342 | 1,391 | 1,341 | 1,357 | 47,400 |
| 2024/10/01 | 1,350 | 1,363 | 1,330 | 1,363 | 39,700 |
| 2024/09/30 | 1,339 | 1,357 | 1,320 | 1,328 | 37,400 |
| 2024/09/27 | 1,411 | 1,423 | 1,383 | 1,388 | 31,600 |
| 2024/09/26 | 1,366 | 1,397 | 1,364 | 1,397 | 45,300 |
| 2024/09/25 | 1,345 | 1,366 | 1,345 | 1,363 | 26,800 |
| 2024/09/24 | 1,389 | 1,389 | 1,348 | 1,358 | 36,900 |
| 2024/09/20 | 1,375 | 1,392 | 1,371 | 1,371 | 43,200 |
| 2024/09/19 | 1,333 | 1,368 | 1,328 | 1,365 | 65,000 |
| 2024/09/18 | 1,336 | 1,355 | 1,309 | 1,320 | 53,100 |
| 2024/09/17 | 1,363 | 1,379 | 1,312 | 1,331 | 45,100 |
| 2024/09/13 | 1,330 | 1,355 | 1,320 | 1,350 | 50,100 |
| 2024/09/12 | 1,285 | 1,335 | 1,285 | 1,324 | 77,000 |
| 2024/09/11 | 1,274 | 1,326 | 1,262 | 1,270 | 87,900 |
| 2024/09/10 | 1,268 | 1,281 | 1,250 | 1,281 | 20,000 |
| 2024/09/09 | 1,217 | 1,268 | 1,215 | 1,268 | 46,400 |
| 2024/09/06 | 1,267 | 1,279 | 1,255 | 1,264 | 27,800 |
| 2024/09/05 | 1,278 | 1,299 | 1,263 | 1,267 | 34,600 |
| 2024/09/04 | 1,300 | 1,300 | 1,252 | 1,275 | 84,100 |
| 2024/09/03 | 1,300 | 1,328 | 1,300 | 1,317 | 32,400 |
| 2024/09/02 | 1,301 | 1,301 | 1,262 | 1,292 | 67,000 |
| 2024/08/30 | 1,278 | 1,304 | 1,264 | 1,271 | 35,100 |
| 2024/08/29 | 1,268 | 1,290 | 1,253 | 1,265 | 35,100 |
| 2024/08/28 | 1,286 | 1,286 | 1,263 | 1,277 | 27,700 |
| 2024/08/27 | 1,294 | 1,304 | 1,284 | 1,304 | 23,500 |
| 2024/08/26 | 1,288 | 1,297 | 1,276 | 1,293 | 34,100 |
| 2024/08/23 | 1,303 | 1,303 | 1,270 | 1,288 | 46,800 |
| 2024/08/22 | 1,299 | 1,324 | 1,291 | 1,311 | 76,400 |
| 2024/08/21 | 1,205 | 1,289 | 1,205 | 1,289 | 109,200 |
| 2024/08/20 | 1,194 | 1,230 | 1,188 | 1,222 | 67,500 |
| 2024/08/19 | 1,196 | 1,203 | 1,172 | 1,195 | 80,700 |
| 2024/08/16 | 1,170 | 1,215 | 1,160 | 1,215 | 89,000 |
| 2024/08/15 | 1,145 | 1,158 | 1,119 | 1,140 | 47,800 |
| 2024/08/14 | 1,170 | 1,170 | 1,130 | 1,147 | 68,000 |
| 2024/08/13 | 1,124 | 1,171 | 1,120 | 1,154 | 86,100 |
| 2024/08/09 | 1,171 | 1,171 | 1,090 | 1,121 | 132,700 |
| 2024/08/08 | 1,162 | 1,164 | 1,100 | 1,141 | 90,500 |
| 2024/08/07 | 1,250 | 1,294 | 1,159 | 1,166 | 212,100 |
| 2024/08/06 | 1,260 | 1,319 | 1,260 | 1,294 | 88,900 |
| 2024/08/05 | 1,222 | 1,258 | 1,061 | 1,150 | 169,500 |
| 2024/08/02 | 1,322 | 1,348 | 1,281 | 1,281 | 72,500 |
| 2024/08/01 | 1,416 | 1,416 | 1,354 | 1,382 | 78,500 |
| 2024/07/31 | 1,428 | 1,433 | 1,400 | 1,433 | 51,300 |
| 2024/07/30 | 1,420 | 1,445 | 1,407 | 1,430 | 125,700 |
| 2024/07/29 | 1,442 | 1,446 | 1,417 | 1,427 | 25,400 |
| 2024/07/26 | 1,416 | 1,441 | 1,411 | 1,417 | 35,000 |
| 2024/07/25 | 1,425 | 1,433 | 1,409 | 1,416 | 54,500 |
| 2024/07/24 | 1,482 | 1,501 | 1,426 | 1,434 | 53,900 |
| 2024/07/23 | 1,471 | 1,507 | 1,471 | 1,500 | 35,800 |
| 2024/07/22 | 1,478 | 1,488 | 1,468 | 1,471 | 33,600 |
| 2024/07/19 | 1,501 | 1,512 | 1,488 | 1,488 | 52,800 |
| 2024/07/18 | 1,520 | 1,527 | 1,497 | 1,511 | 71,300 |
| 2024/07/17 | 1,570 | 1,580 | 1,530 | 1,537 | 44,500 |
| 2024/07/16 | 1,599 | 1,599 | 1,564 | 1,564 | 35,900 |
| 2024/07/12 | 1,538 | 1,589 | 1,532 | 1,585 | 69,100 |
| 2024/07/11 | 1,498 | 1,547 | 1,490 | 1,539 | 85,600 |
| 2024/07/10 | 1,506 | 1,506 | 1,466 | 1,472 | 56,500 |
| 2024/07/09 | 1,496 | 1,513 | 1,481 | 1,495 | 81,000 |
| 2024/07/08 | 1,490 | 1,513 | 1,485 | 1,485 | 46,100 |
| 2024/07/05 | 1,514 | 1,514 | 1,489 | 1,500 | 26,300 |
| 2024/07/04 | 1,518 | 1,528 | 1,501 | 1,501 | 43,000 |
| 2024/07/03 | 1,500 | 1,510 | 1,485 | 1,508 | 49,500 |
| 2024/07/02 | 1,467 | 1,493 | 1,461 | 1,493 | 54,300 |
| 2024/07/01 | 1,495 | 1,495 | 1,458 | 1,460 | 41,700 |
| 2024/06/28 | 1,497 | 1,507 | 1,474 | 1,479 | 41,300 |
| 2024/06/27 | 1,484 | 1,504 | 1,484 | 1,498 | 20,400 |
| 2024/06/26 | 1,500 | 1,512 | 1,483 | 1,488 | 58,300 |
| 2024/06/25 | 1,497 | 1,497 | 1,481 | 1,488 | 38,900 |
| 2024/06/24 | 1,513 | 1,521 | 1,485 | 1,504 | 55,300 |
| 2024/06/21 | 1,521 | 1,533 | 1,504 | 1,513 | 62,000 |
| 2024/06/20 | 1,522 | 1,540 | 1,507 | 1,524 | 54,500 |
| 2024/06/19 | 1,588 | 1,604 | 1,513 | 1,522 | 120,800 |
| 2024/06/18 | 1,550 | 1,579 | 1,532 | 1,548 | 133,100 |
| 2024/06/17 | 1,459 | 1,555 | 1,459 | 1,542 | 188,900 |
| 2024/06/14 | 1,450 | 1,512 | 1,432 | 1,487 | 150,000 |
| 2024/06/13 | 1,445 | 1,466 | 1,423 | 1,423 | 81,000 |
| 2024/06/12 | 1,423 | 1,454 | 1,423 | 1,441 | 64,500 |
| 2024/06/11 | 1,422 | 1,446 | 1,413 | 1,418 | 72,700 |
| 2024/06/10 | 1,406 | 1,435 | 1,403 | 1,420 | 81,500 |
| 2024/06/07 | 1,354 | 1,406 | 1,354 | 1,401 | 88,800 |
| 2024/06/06 | 1,359 | 1,377 | 1,341 | 1,342 | 68,800 |
| 2024/06/05 | 1,357 | 1,374 | 1,335 | 1,335 | 84,400 |
| 2024/06/04 | 1,304 | 1,358 | 1,301 | 1,352 | 76,700 |
| 2024/06/03 | 1,319 | 1,321 | 1,294 | 1,304 | 48,000 |
| 2024/05/31 | 1,248 | 1,292 | 1,248 | 1,292 | 65,700 |
| 2024/05/30 | 1,242 | 1,249 | 1,212 | 1,233 | 106,100 |
| 2024/05/29 | 1,291 | 1,295 | 1,258 | 1,259 | 57,200 |
| 2024/05/28 | 1,296 | 1,338 | 1,286 | 1,292 | 118,800 |
| 2024/05/27 | 1,260 | 1,294 | 1,260 | 1,283 | 79,500 |
| 2024/05/24 | 1,248 | 1,266 | 1,243 | 1,253 | 66,900 |
| 2024/05/23 | 1,273 | 1,294 | 1,246 | 1,263 | 65,600 |
| 2024/05/22 | 1,252 | 1,276 | 1,237 | 1,271 | 106,300 |
| 2024/05/21 | 1,280 | 1,286 | 1,244 | 1,244 | 89,300 |
| 2024/05/20 | 1,250 | 1,285 | 1,248 | 1,271 | 83,400 |
| 2024/05/17 | 1,261 | 1,296 | 1,240 | 1,251 | 150,600 |
| 2024/05/16 | 1,343 | 1,343 | 1,263 | 1,269 | 142,900 |
| 2024/05/15 | 1,379 | 1,403 | 1,338 | 1,340 | 141,600 |
| 2024/05/14 | 1,361 | 1,370 | 1,305 | 1,360 | 185,700 |
| 2024/05/13 | 1,288 | 1,361 | 1,273 | 1,351 | 406,700 |
| 2024/05/10 | 1,300 | 1,340 | 1,241 | 1,298 | 858,900 |
| 2024/05/09 | 1,505 | 1,580 | 1,500 | 1,554 | 296,000 |
| 2024/05/08 | 1,618 | 1,626 | 1,585 | 1,585 | 158,900 |
| 2024/05/07 | 1,656 | 1,662 | 1,627 | 1,636 | 111,800 |
| 2024/05/02 | 1,647 | 1,660 | 1,627 | 1,636 | 73,600 |
| 2024/05/01 | 1,682 | 1,682 | 1,637 | 1,647 | 105,300 |
| 2024/04/30 | 1,693 | 1,703 | 1,665 | 1,701 | 78,200 |
| 2024/04/26 | 1,697 | 1,697 | 1,655 | 1,662 | 179,200 |
| 2024/04/25 | 1,678 | 1,708 | 1,668 | 1,668 | 52,400 |
| 2024/04/24 | 1,677 | 1,700 | 1,652 | 1,678 | 73,800 |
| 2024/04/23 | 1,693 | 1,710 | 1,641 | 1,649 | 77,700 |
| 2024/04/22 | 1,685 | 1,706 | 1,655 | 1,666 | 66,500 |
| 2024/04/19 | 1,730 | 1,742 | 1,656 | 1,675 | 110,200 |
| 2024/04/18 | 1,693 | 1,747 | 1,681 | 1,730 | 61,600 |
| 2024/04/17 | 1,686 | 1,718 | 1,641 | 1,698 | 110,000 |
| 2024/04/16 | 1,709 | 1,715 | 1,673 | 1,680 | 103,600 |
| 2024/04/15 | 1,720 | 1,742 | 1,713 | 1,720 | 75,600 |
| 2024/04/12 | 1,779 | 1,791 | 1,741 | 1,741 | 72,200 |
| 2024/04/11 | 1,775 | 1,791 | 1,769 | 1,779 | 62,200 |
| 2024/04/10 | 1,782 | 1,835 | 1,771 | 1,810 | 86,000 |
| 2024/04/09 | 1,796 | 1,796 | 1,753 | 1,769 | 112,700 |
| 2024/04/08 | 1,747 | 1,787 | 1,719 | 1,780 | 139,400 |
| 2024/04/05 | 1,733 | 1,760 | 1,708 | 1,742 | 140,800 |
| 2024/04/04 | 1,790 | 1,794 | 1,756 | 1,770 | 164,800 |
| 2024/04/03 | 1,806 | 1,817 | 1,771 | 1,780 | 196,300 |
| 2024/04/02 | 1,938 | 1,938 | 1,845 | 1,846 | 212,700 |
| 2024/04/01 | 1,970 | 1,984 | 1,925 | 1,935 | 113,400 |
| 2024/03/29 | 1,928 | 1,962 | 1,923 | 1,949 | 88,600 |
| 2024/03/28 | 1,940 | 1,964 | 1,918 | 1,928 | 185,200 |
| 2024/03/27 | 2,018 | 2,023 | 1,984 | 1,989 | 198,700 |
| 2024/03/26 | 2,025 | 2,038 | 1,995 | 2,014 | 164,400 |
| 2024/03/25 | 2,095 | 2,095 | 2,024 | 2,025 | 367,500 |
| 2024/03/22 | 2,144 | 2,144 | 2,091 | 2,132 | 158,700 |
| 2024/03/21 | 2,181 | 2,200 | 2,123 | 2,145 | 168,700 |
| 2024/03/19 | 2,156 | 2,180 | 2,119 | 2,160 | 102,800 |
| 2024/03/18 | 2,150 | 2,174 | 2,135 | 2,156 | 97,700 |
| 2024/03/15 | 2,158 | 2,184 | 2,135 | 2,140 | 95,300 |
| 2024/03/14 | 2,170 | 2,253 | 2,157 | 2,177 | 138,100 |
| 2024/03/13 | 2,251 | 2,274 | 2,182 | 2,190 | 59,400 |
| 2024/03/12 | 2,194 | 2,232 | 2,173 | 2,225 | 81,800 |
| 2024/03/11 | 2,293 | 2,314 | 2,206 | 2,218 | 147,900 |
| 2024/03/08 | 2,285 | 2,408 | 2,285 | 2,343 | 204,800 |
| 2024/03/07 | 2,303 | 2,363 | 2,254 | 2,275 | 246,900 |
| 2024/03/06 | 2,085 | 2,303 | 2,085 | 2,303 | 311,500 |
| 2024/03/05 | 2,054 | 2,083 | 2,024 | 2,074 | 86,700 |
| 2024/03/04 | 2,036 | 2,102 | 2,018 | 2,067 | 162,200 |
| 2024/03/01 | 2,030 | 2,038 | 2,001 | 2,005 | 104,600 |
| 2024/02/29 | 2,054 | 2,057 | 2,009 | 2,017 | 128,300 |
| 2024/02/28 | 2,090 | 2,117 | 2,061 | 2,067 | 82,800 |
| 2024/02/27 | 2,140 | 2,142 | 2,075 | 2,089 | 121,600 |
| 2024/02/26 | 2,068 | 2,125 | 2,046 | 2,109 | 129,500 |
| 2024/02/22 | 2,029 | 2,049 | 1,971 | 2,044 | 124,600 |
| 2024/02/21 | 2,000 | 2,026 | 1,962 | 1,989 | 125,000 |
| 2024/02/20 | 1,972 | 1,986 | 1,940 | 1,968 | 79,800 |
| 2024/02/19 | 1,984 | 1,991 | 1,950 | 1,968 | 83,600 |
| 2024/02/16 | 1,980 | 2,006 | 1,961 | 1,971 | 87,200 |
| 2024/02/15 | 1,986 | 2,005 | 1,942 | 1,979 | 118,700 |
| 2024/02/14 | 2,014 | 2,025 | 1,980 | 1,990 | 106,600 |
| 2024/02/13 | 2,044 | 2,064 | 1,960 | 2,024 | 183,700 |
| 2024/02/09 | 2,142 | 2,145 | 2,015 | 2,035 | 421,600 |
| 2024/02/08 | 2,304 | 2,324 | 2,226 | 2,242 | 143,500 |
| 2024/02/07 | 2,279 | 2,289 | 2,241 | 2,278 | 84,100 |
| 2024/02/06 | 2,200 | 2,276 | 2,184 | 2,272 | 110,800 |
| 2024/02/05 | 2,189 | 2,219 | 2,138 | 2,199 | 125,300 |
| 2024/02/02 | 2,167 | 2,183 | 2,153 | 2,167 | 59,800 |
| 2024/02/01 | 2,182 | 2,191 | 2,162 | 2,173 | 55,400 |
| 2024/01/31 | 2,233 | 2,236 | 2,182 | 2,197 | 73,200 |
| 2024/01/30 | 2,290 | 2,290 | 2,229 | 2,233 | 159,400 |
| 2024/01/29 | 2,232 | 2,293 | 2,225 | 2,285 | 63,000 |
| 2024/01/26 | 2,250 | 2,307 | 2,226 | 2,226 | 76,600 |
| 2024/01/25 | 2,285 | 2,285 | 2,232 | 2,261 | 75,700 |
| 2024/01/24 | 2,293 | 2,305 | 2,254 | 2,285 | 85,600 |
| 2024/01/23 | 2,321 | 2,321 | 2,256 | 2,277 | 82,200 |
| 2024/01/22 | 2,320 | 2,341 | 2,286 | 2,320 | 109,000 |
| 2024/01/19 | 2,230 | 2,308 | 2,227 | 2,283 | 126,600 |
| 2024/01/18 | 2,177 | 2,226 | 2,176 | 2,205 | 49,600 |
| 2024/01/17 | 2,235 | 2,249 | 2,180 | 2,191 | 75,600 |
| 2024/01/16 | 2,213 | 2,255 | 2,196 | 2,244 | 66,900 |
| 2024/01/15 | 2,235 | 2,282 | 2,210 | 2,213 | 72,700 |
| 2024/01/12 | 2,261 | 2,288 | 2,239 | 2,245 | 89,100 |
| 2024/01/11 | 2,278 | 2,294 | 2,245 | 2,268 | 51,800 |
| 2024/01/10 | 2,289 | 2,324 | 2,261 | 2,266 | 83,200 |
| 2024/01/09 | 2,212 | 2,275 | 2,212 | 2,274 | 110,800 |
| 2024/01/05 | 2,213 | 2,213 | 2,174 | 2,179 | 58,100 |
| 2024/01/04 | 2,158 | 2,210 | 2,126 | 2,203 | 69,500 |