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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 91 | 91 | 89 | 90 | 84,200 | 90 |
| 2025-12-11 | 92 | 92 | 89 | 90 | 170,800 | 90 |
| 2025-12-10 | 94 | 94 | 91 | 92 | 153,800 | 92 |
| 2025-12-09 | 88 | 95 | 88 | 93 | 530,100 | 93 |
| 2025-12-08 | 89 | 89 | 84 | 87 | 660,800 | 87 |
| 2025-12-05 | 90 | 91 | 88 | 89 | 159,100 | 89 |
| 2025-12-04 | 89 | 90 | 88 | 89 | 160,900 | 89 |
| 2025-12-03 | 90 | 90 | 88 | 89 | 164,900 | 89 |
| 2025-12-02 | 89 | 90 | 88 | 90 | 199,300 | 90 |
| 2025-12-01 | 93 | 94 | 89 | 89 | 256,900 | 89 |
| 2025-11-28 | 90 | 97 | 90 | 91 | 473,600 | 91 |
| 2025-11-27 | 91 | 93 | 89 | 90 | 422,000 | 90 |
| 2025-11-26 | 91 | 93 | 90 | 92 | 225,200 | 92 |
| 2025-11-25 | 92 | 92 | 87 | 89 | 428,900 | 89 |
| 2025-11-21 | 91 | 92 | 89 | 89 | 342,400 | 89 |
| 2025-11-20 | 93 | 94 | 91 | 92 | 234,500 | 92 |
| 2025-11-19 | 94 | 95 | 92 | 93 | 327,600 | 93 |
| 2025-11-18 | 95 | 97 | 94 | 95 | 208,300 | 95 |
| 2025-11-17 | 103 | 103 | 93 | 95 | 1,405,900 | 95 |
| 2025-11-14 | 109 | 111 | 102 | 104 | 651,400 | 104 |
| 2025-11-13 | 119 | 119 | 113 | 113 | 273,100 | 113 |
| 2025-11-12 | 116 | 119 | 116 | 118 | 393,100 | 118 |
| 2025-11-11 | 114 | 117 | 114 | 116 | 167,900 | 116 |
| 2025-11-10 | 113 | 115 | 112 | 114 | 298,000 | 114 |
| 2025-11-07 | 110 | 111 | 109 | 111 | 179,800 | 111 |
| 2025-11-06 | 108 | 111 | 107 | 109 | 254,400 | 109 |
| 2025-11-05 | 108 | 110 | 105 | 109 | 624,300 | 109 |
| 2025-11-04 | 108 | 111 | 107 | 108 | 397,800 | 108 |
| 2025-10-31 | 121 | 121 | 106 | 107 | 2,989,600 | 107 |
| 2025-10-30 | 108 | 112 | 107 | 111 | 163,600 | 111 |
| 2025-10-29 | 113 | 113 | 108 | 108 | 299,300 | 108 |
| 2025-10-28 | 115 | 117 | 112 | 113 | 248,600 | 113 |
| 2025-10-27 | 111 | 115 | 111 | 115 | 246,900 | 115 |
| 2025-10-24 | 113 | 114 | 110 | 110 | 400,400 | 110 |
| 2025-10-23 | 118 | 118 | 112 | 112 | 268,000 | 112 |
| 2025-10-22 | 114 | 119 | 114 | 118 | 559,000 | 118 |
| 2025-10-21 | 114 | 117 | 113 | 115 | 295,400 | 115 |
| 2025-10-20 | 113 | 117 | 112 | 114 | 368,700 | 114 |
| 2025-10-17 | 115 | 115 | 111 | 111 | 232,700 | 111 |
| 2025-10-16 | 115 | 117 | 113 | 115 | 211,500 | 115 |
| 2025-10-15 | 108 | 115 | 108 | 115 | 399,100 | 115 |
| 2025-10-14 | 112 | 114 | 107 | 107 | 541,200 | 107 |
| 2025-10-10 | 114 | 117 | 111 | 115 | 559,700 | 115 |
| 2025-10-09 | 109 | 115 | 108 | 115 | 463,200 | 115 |
| 2025-10-08 | 111 | 112 | 109 | 109 | 266,600 | 109 |
| 2025-10-07 | 109 | 114 | 107 | 112 | 542,100 | 112 |
| 2025-10-06 | 108 | 111 | 106 | 109 | 529,100 | 109 |
| 2025-10-03 | 103 | 107 | 103 | 104 | 414,700 | 104 |
| 2025-10-02 | 104 | 105 | 103 | 104 | 439,000 | 104 |
| 2025-10-01 | 105 | 107 | 103 | 105 | 455,100 | 105 |
| 2025-09-30 | 109 | 109 | 104 | 104 | 708,900 | 104 |
| 2025-09-29 | 110 | 111 | 107 | 109 | 879,500 | 109 |
| 2025-09-26 | 104 | 120 | 102 | 113 | 4,773,200 | 113 |
| 2025-09-25 | 108 | 108 | 102 | 104 | 2,426,000 | 104 |
| 2025-09-24 | 114 | 135 | 110 | 112 | 10,485,200 | 112 |
| 2025-09-22 | 115 | 120 | 108 | 112 | 1,571,400 | 112 |
| 2025-09-19 | 116 | 118 | 112 | 113 | 988,000 | 113 |
| 2025-09-18 | 118 | 121 | 115 | 117 | 429,600 | 117 |
| 2025-09-17 | 118 | 122 | 116 | 116 | 465,900 | 116 |
| 2025-09-16 | 116 | 119 | 113 | 117 | 401,500 | 117 |
| 2025-09-12 | 117 | 117 | 113 | 116 | 285,500 | 116 |
| 2025-09-11 | 118 | 122 | 115 | 116 | 737,400 | 116 |
| 2025-09-10 | 118 | 118 | 112 | 114 | 822,300 | 114 |
| 2025-09-09 | 125 | 126 | 119 | 119 | 539,200 | 119 |
| 2025-09-08 | 126 | 128 | 124 | 124 | 480,100 | 124 |
| 2025-09-05 | 121 | 124 | 119 | 123 | 453,500 | 123 |
| 2025-09-04 | 131 | 131 | 119 | 121 | 1,385,800 | 121 |
| 2025-09-03 | 136 | 137 | 131 | 133 | 800,600 | 133 |
| 2025-09-02 | 145 | 146 | 134 | 137 | 1,157,300 | 137 |
| 2025-09-01 | 146 | 150 | 139 | 140 | 1,844,500 | 140 |
| 2025-08-29 | 127 | 149 | 127 | 144 | 3,997,000 | 144 |
| 2025-08-28 | 141 | 141 | 125 | 128 | 2,291,900 | 128 |
| 2025-08-27 | 134 | 145 | 132 | 140 | 3,837,400 | 140 |
| 2025-08-26 | 133 | 159 | 132 | 135 | 9,170,800 | 135 |
| 2025-08-25 | 132 | 159 | 125 | 135 | 13,280,100 | 135 |
| 2025-08-22 | 133 | 135 | 128 | 129 | 988,300 | 129 |
| 2025-08-21 | 127 | 133 | 125 | 130 | 1,068,300 | 130 |
| 2025-08-20 | 127 | 130 | 122 | 127 | 554,800 | 127 |
| 2025-08-19 | 125 | 128 | 122 | 125 | 756,600 | 125 |
| 2025-08-18 | 119 | 127 | 119 | 124 | 757,400 | 124 |
| 2025-08-15 | 111 | 120 | 111 | 117 | 642,800 | 117 |
| 2025-08-14 | 112 | 119 | 112 | 118 | 610,800 | 118 |
| 2025-08-13 | 115 | 115 | 112 | 112 | 275,100 | 112 |
| 2025-08-12 | 115 | 117 | 113 | 116 | 189,300 | 116 |
| 2025-08-08 | 116 | 117 | 114 | 114 | 239,300 | 114 |
| 2025-08-07 | 115 | 118 | 113 | 116 | 446,200 | 116 |
| 2025-08-06 | 120 | 120 | 115 | 115 | 712,600 | 115 |
| 2025-08-05 | 121 | 126 | 121 | 121 | 484,500 | 121 |
| 2025-08-04 | 123 | 125 | 120 | 121 | 533,600 | 121 |
| 2025-08-01 | 121 | 126 | 118 | 126 | 837,700 | 126 |
| 2025-07-31 | 117 | 121 | 116 | 121 | 446,600 | 121 |
| 2025-07-30 | 114 | 117 | 111 | 117 | 409,400 | 117 |
| 2025-07-29 | 118 | 118 | 113 | 116 | 321,900 | 116 |
| 2025-07-28 | 112 | 120 | 110 | 117 | 838,900 | 117 |
| 2025-07-25 | 113 | 114 | 111 | 113 | 285,200 | 113 |
| 2025-07-24 | 115 | 116 | 112 | 113 | 340,000 | 113 |
| 2025-07-23 | 111 | 115 | 111 | 113 | 658,600 | 113 |
| 2025-07-22 | 110 | 112 | 107 | 111 | 454,000 | 111 |
| 2025-07-18 | 114 | 117 | 109 | 110 | 1,150,000 | 110 |
| 2025-07-17 | 111 | 116 | 110 | 114 | 1,046,300 | 114 |
| 2025-07-16 | 109 | 113 | 107 | 110 | 777,300 | 110 |
| 2025-07-15 | 116 | 117 | 108 | 109 | 1,288,500 | 109 |
| 2025-07-14 | 117 | 119 | 114 | 116 | 1,490,300 | 116 |
| 2025-07-11 | 133 | 136 | 121 | 122 | 2,983,700 | 122 |
| 2025-07-10 | 128 | 136 | 121 | 129 | 3,473,100 | 129 |
| 2025-07-09 | 112 | 150 | 110 | 133 | 14,236,000 | 133 |
| 2025-07-08 | 106 | 113 | 106 | 111 | 1,483,000 | 111 |
| 2025-07-07 | 104 | 113 | 103 | 108 | 1,494,100 | 108 |
| 2025-07-04 | 104 | 106 | 102 | 103 | 326,800 | 103 |
| 2025-07-03 | 106 | 106 | 101 | 103 | 548,600 | 103 |
| 2025-07-02 | 107 | 108 | 104 | 104 | 683,800 | 104 |
| 2025-07-01 | 117 | 117 | 107 | 109 | 1,407,200 | 109 |
| 2025-06-30 | 116 | 122 | 115 | 116 | 1,046,500 | 116 |
| 2025-06-27 | 117 | 121 | 114 | 117 | 904,600 | 117 |
| 2025-06-26 | 120 | 123 | 114 | 116 | 1,134,000 | 116 |
| 2025-06-25 | 129 | 129 | 116 | 120 | 1,822,700 | 120 |
| 2025-06-24 | 127 | 129 | 124 | 129 | 1,070,400 | 129 |
| 2025-06-23 | 130 | 133 | 124 | 127 | 1,978,300 | 127 |
| 2025-06-20 | 146 | 149 | 132 | 135 | 3,063,700 | 135 |
| 2025-06-19 | 161 | 164 | 145 | 146 | 3,589,900 | 146 |
| 2025-06-18 | 185 | 189 | 153 | 161 | 14,101,200 | 161 |
| 2025-06-17 | 162 | 193 | 148 | 188 | 35,395,100 | 188 |
| 2025-06-16 | 123 | 165 | 119 | 145 | 27,552,500 | 145 |
| 2025-06-13 | 107 | 125 | 105 | 116 | 12,937,600 | 116 |
| 2025-06-12 | 111 | 122 | 97 | 102 | 9,978,700 | 102 |
| 2025-06-11 | 99 | 114 | 98 | 107 | 8,433,000 | 107 |
| 2025-06-10 | 94 | 97 | 93 | 96 | 1,065,200 | 96 |
| 2025-06-09 | 92 | 92 | 90 | 92 | 174,100 | 92 |
| 2025-06-06 | 94 | 95 | 90 | 91 | 383,100 | 91 |
| 2025-06-05 | 95 | 97 | 94 | 94 | 486,400 | 94 |
| 2025-06-04 | 93 | 95 | 92 | 95 | 616,700 | 95 |
| 2025-06-03 | 90 | 93 | 89 | 92 | 391,800 | 92 |
| 2025-06-02 | 91 | 91 | 89 | 90 | 378,400 | 90 |
| 2025-05-30 | 91 | 92 | 90 | 90 | 255,300 | 90 |
| 2025-05-29 | 92 | 95 | 90 | 90 | 583,900 | 90 |
| 2025-05-28 | 93 | 93 | 89 | 91 | 435,300 | 91 |
| 2025-05-27 | 90 | 94 | 89 | 91 | 932,600 | 91 |
| 2025-05-26 | 88 | 90 | 88 | 89 | 461,600 | 89 |
| 2025-05-23 | 91 | 92 | 88 | 88 | 757,600 | 88 |
| 2025-05-22 | 88 | 95 | 88 | 93 | 1,852,600 | 93 |
| 2025-05-21 | 95 | 109 | 88 | 90 | 5,503,100 | 90 |
| 2025-05-20 | 86 | 104 | 86 | 92 | 6,999,700 | 92 |
| 2025-05-19 | 83 | 88 | 82 | 85 | 1,140,800 | 85 |
| 2025-05-16 | 85 | 85 | 81 | 83 | 534,600 | 83 |
| 2025-05-15 | 80 | 84 | 79 | 82 | 1,703,200 | 82 |
| 2025-05-14 | 87 | 92 | 84 | 90 | 1,492,200 | 90 |
| 2025-05-13 | 88 | 88 | 85 | 87 | 240,600 | 87 |
| 2025-05-12 | 87 | 88 | 86 | 88 | 358,400 | 88 |
| 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