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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 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