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
2026/06/15 1,159 1,165 1,130 1,145 64,600
2026/06/12 1,139 1,163 1,128 1,155 71,200
2026/06/11 1,150 1,150 1,112 1,131 62,900
2026/06/10 1,310 1,340 1,160 1,188 382,300
2026/06/09 1,154 1,266 1,131 1,241 537,300
2026/06/08 1,158 1,168 1,126 1,137 47,300
2026/06/05 1,227 1,235 1,202 1,217 24,000
2026/06/04 1,194 1,227 1,177 1,219 37,900
2026/06/03 1,125 1,224 1,125 1,198 90,100
2026/06/02 1,135 1,135 1,100 1,125 32,100
2026/06/01 1,193 1,193 1,135 1,144 56,100
2026/05/29 1,149 1,231 1,136 1,190 148,000
2026/05/28 1,112 1,136 1,094 1,134 37,300
2026/05/27 1,115 1,130 1,107 1,126 45,800
2026/05/26 1,074 1,115 1,070 1,111 40,900
2026/05/25 1,080 1,104 1,066 1,066 23,900
2026/05/22 1,070 1,078 1,065 1,077 12,600
2026/05/21 1,042 1,075 1,040 1,070 29,300
2026/05/20 1,070 1,070 1,019 1,029 62,000
2026/05/19 1,117 1,168 1,076 1,079 120,000
2026/05/18 1,055 1,133 1,045 1,116 116,500
2026/05/15 1,030 1,068 1,028 1,058 45,400
2026/05/14 1,016 1,038 1,016 1,026 32,800
2026/05/13 1,014 1,039 1,010 1,016 56,100
2026/05/12 1,116 1,116 1,014 1,015 140,900
2026/05/11 1,140 1,147 1,118 1,119 52,400
2026/05/08 1,155 1,162 1,145 1,147 16,600
2026/05/07 1,177 1,177 1,155 1,155 23,100
2026/05/01 1,154 1,158 1,142 1,155 29,700
2026/04/30 1,163 1,163 1,149 1,154 39,400
2026/04/28 1,179 1,179 1,160 1,166 29,900
2026/04/27 1,144 1,210 1,138 1,165 103,600
2026/04/24 1,149 1,159 1,141 1,145 27,800
2026/04/23 1,166 1,170 1,143 1,152 18,300
2026/04/22 1,163 1,170 1,152 1,160 26,800
2026/04/21 1,152 1,165 1,150 1,160 38,100
2026/04/20 1,144 1,161 1,144 1,151 29,000
2026/04/17 1,137 1,147 1,132 1,143 26,400
2026/04/16 1,138 1,148 1,133 1,143 31,300
2026/04/15 1,138 1,152 1,124 1,131 29,200
2026/04/14 1,136 1,145 1,131 1,136 16,300
2026/04/13 1,133 1,148 1,122 1,126 18,400
2026/04/10 1,147 1,157 1,142 1,149 19,200
2026/04/09 1,157 1,160 1,140 1,147 20,500
2026/04/08 1,145 1,156 1,144 1,154 27,400
2026/04/07 1,125 1,143 1,125 1,133 14,500
2026/04/06 1,112 1,130 1,112 1,125 15,100
2026/04/03 1,106 1,129 1,103 1,112 19,300
2026/03/27 1,130 1,157 1,130 1,147 89,000
2026/03/26 1,155 1,156 1,136 1,141 56,800
2026/03/25 1,161 1,166 1,154 1,157 40,900
2026/03/24 1,143 1,156 1,136 1,141 44,200
2026/03/23 1,130 1,130 1,113 1,117 78,400
2026/03/19 1,174 1,178 1,155 1,155 47,700
2026/03/18 1,180 1,197 1,174 1,197 46,400
2026/03/17 1,168 1,182 1,156 1,166 45,400
2026/03/16 1,150 1,167 1,148 1,165 39,000
2026/03/13 1,150 1,161 1,147 1,150 35,600
2026/03/12 1,185 1,185 1,160 1,168 50,700
2026/03/11 1,183 1,198 1,179 1,192 33,800
2026/03/10 1,171 1,181 1,158 1,176 32,800
2026/03/09 1,157 1,163 1,115 1,141 80,600
2026/03/06 1,168 1,176 1,157 1,176 59,000
2026/03/05 1,175 1,185 1,166 1,171 68,800
2026/03/04 1,185 1,192 1,139 1,145 105,800
2026/03/03 1,245 1,245 1,207 1,207 61,200
2026/03/02 1,267 1,267 1,239 1,245 43,400
2026/02/27 1,254 1,288 1,254 1,280 70,800
2026/02/26 1,255 1,262 1,251 1,254 19,000
2026/02/25 1,245 1,264 1,241 1,250 40,500
2026/02/24 1,241 1,255 1,237 1,239 31,500
2026/02/20 1,243 1,249 1,231 1,240 23,300
2026/02/19 1,231 1,251 1,231 1,251 29,200
2026/02/18 1,228 1,252 1,221 1,240 29,400
2026/02/17 1,229 1,242 1,218 1,218 28,900
2026/02/16 1,232 1,236 1,209 1,228 46,600
2026/02/13 1,254 1,257 1,223 1,225 46,000
2026/02/12 1,256 1,275 1,256 1,260 26,400
2026/02/10 1,273 1,280 1,253 1,254 45,000
2026/02/09 1,336 1,338 1,257 1,261 69,100
2026/02/06 1,296 1,303 1,255 1,276 71,400
2026/02/05 1,263 1,309 1,258 1,301 69,900
2026/02/04 1,231 1,262 1,231 1,255 25,700
2026/02/03 1,226 1,250 1,218 1,250 55,100
2026/02/02 1,238 1,252 1,209 1,209 61,500
2026/01/30 1,217 1,229 1,209 1,222 30,300
2026/01/29 1,238 1,238 1,217 1,219 43,800
2026/01/28 1,230 1,237 1,224 1,232 25,500
2026/01/27 1,230 1,240 1,220 1,235 26,900
2026/01/26 1,255 1,255 1,226 1,227 35,400
2026/01/23 1,267 1,280 1,262 1,265 20,400
2026/01/22 1,243 1,267 1,240 1,264 28,300
2026/01/21 1,230 1,242 1,220 1,234 28,400
2026/01/20 1,268 1,269 1,248 1,248 32,000
2026/01/19 1,279 1,279 1,260 1,273 22,400
2026/01/16 1,273 1,284 1,266 1,284 29,100
2026/01/15 1,249 1,273 1,247 1,273 32,200
2026/01/14 1,242 1,253 1,239 1,249 31,200
2026/01/13 1,250 1,251 1,234 1,238 32,700
2026/01/09 1,230 1,239 1,229 1,239 19,300
2026/01/08 1,222 1,239 1,222 1,230 29,800
2026/01/07 1,215 1,231 1,213 1,222 18,200
2026/01/06 1,206 1,225 1,206 1,222 46,700
2026/01/05 1,210 1,219 1,198 1,199 51,000

このページの先頭へ