3624 アクセルマーク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 87 | 88 | 86 | 87 | 188,800 | 87 |
| 2025-05-08 | 87 | 87 | 85 | 87 | 179,900 | 87 |
| 2025-05-07 | 89 | 90 | 87 | 87 | 180,300 | 87 |
| 2025-05-02 | 90 | 92 | 88 | 88 | 455,100 | 88 |
| 2025-05-01 | 91 | 93 | 90 | 91 | 216,000 | 91 |
| 2025-04-30 | 91 | 94 | 90 | 92 | 732,400 | 92 |
| 2025-04-28 | 92 | 92 | 89 | 91 | 428,400 | 91 |
| 2025-04-25 | 91 | 93 | 90 | 91 | 253,400 | 91 |
| 2025-04-24 | 93 | 94 | 90 | 90 | 409,700 | 90 |
| 2025-04-23 | 94 | 94 | 91 | 93 | 291,200 | 93 |
| 2025-04-22 | 92 | 93 | 90 | 92 | 376,700 | 92 |
| 2025-04-21 | 93 | 94 | 92 | 94 | 436,600 | 94 |
| 2025-04-18 | 91 | 93 | 90 | 93 | 683,200 | 93 |
| 2025-04-17 | 92 | 96 | 88 | 91 | 2,314,000 | 91 |
| 2025-04-16 | 96 | 99 | 92 | 93 | 1,715,300 | 93 |
| 2025-04-15 | 97 | 100 | 96 | 97 | 2,577,100 | 97 |
| 2025-04-14 | 100 | 109 | 96 | 96 | 5,387,700 | 96 |
| 2025-04-11 | 91 | 124 | 90 | 95 | 10,807,500 | 95 |
| 2025-04-10 | 97 | 105 | 92 | 94 | 5,009,300 | 94 |
| 2025-04-09 | 90 | 94 | 88 | 91 | 1,205,900 | 91 |
| 2025-04-08 | 87 | 108 | 83 | 91 | 7,838,400 | 91 |
| 2025-04-07 | 86 | 101 | 81 | 82 | 4,714,500 | 82 |
| 2025-04-04 | 102 | 103 | 87 | 95 | 2,160,100 | 95 |
| 2025-04-03 | 102 | 106 | 102 | 104 | 450,400 | 104 |
| 2025-04-02 | 108 | 111 | 107 | 109 | 356,800 | 109 |
| 2025-04-01 | 109 | 122 | 105 | 109 | 3,347,700 | 109 |
| 2025-03-31 | 110 | 110 | 105 | 107 | 657,900 | 107 |
| 2025-03-28 | 113 | 115 | 109 | 113 | 670,500 | 113 |
| 2025-03-27 | 121 | 122 | 112 | 112 | 850,600 | 112 |
| 2025-03-26 | 121 | 123 | 119 | 120 | 450,300 | 120 |
| 2025-03-25 | 119 | 135 | 118 | 121 | 2,431,500 | 121 |
| 2025-03-24 | 120 | 122 | 118 | 119 | 412,500 | 119 |
| 2025-03-21 | 122 | 126 | 121 | 121 | 592,400 | 121 |
| 2025-03-19 | 124 | 128 | 121 | 121 | 609,100 | 121 |
| 2025-03-18 | 125 | 128 | 122 | 124 | 604,100 | 124 |
| 2025-03-17 | 128 | 130 | 122 | 124 | 845,800 | 124 |
| 2025-03-14 | 128 | 131 | 126 | 126 | 388,900 | 126 |
| 2025-03-13 | 134 | 134 | 128 | 128 | 836,500 | 128 |
| 2025-03-12 | 134 | 135 | 132 | 134 | 508,200 | 134 |
| 2025-03-11 | 133 | 137 | 131 | 136 | 670,400 | 136 |
| 2025-03-10 | 136 | 140 | 135 | 138 | 396,000 | 138 |
| 2025-03-07 | 134 | 139 | 132 | 134 | 724,700 | 134 |
| 2025-03-06 | 140 | 146 | 136 | 138 | 804,500 | 138 |
| 2025-03-05 | 148 | 152 | 138 | 139 | 1,531,800 | 139 |
| 2025-03-04 | 160 | 162 | 149 | 151 | 820,000 | 151 |
| 2025-03-03 | 159 | 164 | 157 | 164 | 350,200 | 164 |
| 2025-02-28 | 163 | 164 | 156 | 156 | 484,100 | 156 |
| 2025-02-27 | 160 | 174 | 160 | 166 | 977,200 | 166 |
| 2025-02-26 | 167 | 171 | 154 | 161 | 1,550,600 | 161 |
| 2025-02-25 | 165 | 175 | 160 | 172 | 790,500 | 172 |
| 2025-02-21 | 180 | 186 | 166 | 167 | 1,483,800 | 167 |
| 2025-02-20 | 184 | 184 | 175 | 177 | 963,400 | 177 |
| 2025-02-19 | 166 | 184 | 166 | 183 | 1,964,300 | 183 |
| 2025-02-18 | 171 | 172 | 162 | 165 | 1,046,200 | 165 |
| 2025-02-17 | 161 | 179 | 157 | 173 | 1,225,900 | 173 |
| 2025-02-14 | 149 | 184 | 149 | 164 | 3,409,700 | 164 |
| 2025-02-13 | 185 | 185 | 169 | 174 | 1,831,500 | 174 |
| 2025-02-12 | 194 | 194 | 187 | 188 | 1,188,900 | 188 |
| 2025-02-10 | 194 | 200 | 189 | 194 | 1,216,000 | 194 |
| 2025-02-07 | 195 | 195 | 183 | 190 | 1,315,400 | 190 |
| 2025-02-06 | 198 | 202 | 195 | 195 | 861,600 | 195 |
| 2025-02-05 | 198 | 203 | 196 | 197 | 1,413,600 | 197 |
| 2025-02-04 | 208 | 211 | 200 | 200 | 1,011,600 | 200 |
| 2025-02-03 | 196 | 213 | 193 | 206 | 1,886,100 | 206 |
| 2025-01-31 | 203 | 207 | 199 | 202 | 867,500 | 202 |
| 2025-01-30 | 203 | 207 | 200 | 204 | 1,199,800 | 204 |
| 2025-01-29 | 199 | 202 | 194 | 201 | 1,703,400 | 201 |
| 2025-01-28 | 209 | 212 | 203 | 203 | 1,637,700 | 203 |
| 2025-01-27 | 204 | 215 | 203 | 206 | 3,196,000 | 206 |
| 2025-01-24 | 207 | 211 | 200 | 201 | 2,809,400 | 201 |
| 2025-01-23 | 199 | 213 | 194 | 208 | 2,802,700 | 208 |
| 2025-01-22 | 200 | 210 | 193 | 203 | 2,921,900 | 203 |
| 2025-01-21 | 194 | 222 | 184 | 202 | 8,262,700 | 202 |
| 2025-01-20 | 201 | 208 | 191 | 198 | 2,079,200 | 198 |
| 2025-01-17 | 209 | 211 | 195 | 200 | 1,614,300 | 200 |
| 2025-01-16 | 215 | 219 | 194 | 199 | 3,291,600 | 199 |
| 2025-01-15 | 193 | 211 | 188 | 207 | 5,403,700 | 207 |
| 2025-01-14 | 209 | 232 | 186 | 192 | 8,188,800 | 192 |
| 2025-01-10 | 159 | 204 | 154 | 201 | 11,166,000 | 201 |
| 2025-01-09 | 173 | 173 | 156 | 166 | 3,061,100 | 166 |
| 2025-01-08 | 225 | 238 | 179 | 181 | 9,787,200 | 181 |
| 2025-01-07 | 200 | 202 | 176 | 191 | 9,634,500 | 191 |
| 2025-01-06 | 156 | 201 | 152 | 196 | 14,872,600 | 196 |
分割・併合履歴 ： [2013-03-27]1株→100株