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
2026/03/11 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