3624 アクセルマーク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 238 | 238 | 235 | 237 | 5,800 | 237 |
| 2024-05-01 | 244 | 244 | 225 | 238 | 81,000 | 238 |
| 2024-04-30 | 243 | 243 | 239 | 241 | 21,000 | 241 |
| 2024-04-26 | 244 | 244 | 238 | 241 | 22,300 | 241 |
| 2024-04-25 | 245 | 246 | 241 | 242 | 10,400 | 242 |
| 2024-04-24 | 243 | 247 | 243 | 245 | 21,100 | 245 |
| 2024-04-23 | 243 | 244 | 239 | 243 | 15,100 | 243 |
| 2024-04-22 | 239 | 241 | 234 | 241 | 49,000 | 241 |
| 2024-04-19 | 245 | 246 | 230 | 239 | 142,000 | 239 |
| 2024-04-18 | 243 | 248 | 243 | 248 | 19,400 | 248 |
| 2024-04-17 | 248 | 248 | 240 | 245 | 63,900 | 245 |
| 2024-04-16 | 254 | 254 | 246 | 250 | 46,700 | 250 |
| 2024-04-15 | 258 | 258 | 252 | 254 | 41,500 | 254 |
| 2024-04-12 | 262 | 262 | 258 | 260 | 29,800 | 260 |
| 2024-04-11 | 264 | 264 | 258 | 263 | 20,700 | 263 |
| 2024-04-10 | 259 | 265 | 259 | 264 | 15,900 | 264 |
| 2024-04-09 | 258 | 259 | 255 | 258 | 26,800 | 258 |
| 2024-04-08 | 265 | 265 | 254 | 258 | 59,100 | 258 |
| 2024-04-05 | 255 | 258 | 252 | 254 | 39,900 | 254 |
| 2024-04-04 | 254 | 257 | 250 | 256 | 60,400 | 256 |
| 2024-04-03 | 256 | 259 | 250 | 253 | 57,100 | 253 |
| 2024-04-02 | 265 | 268 | 256 | 260 | 123,300 | 260 |
| 2024-04-01 | 270 | 270 | 265 | 266 | 62,700 | 266 |
| 2024-03-29 | 271 | 271 | 267 | 269 | 15,900 | 269 |
| 2024-03-28 | 273 | 273 | 266 | 268 | 48,900 | 268 |
| 2024-03-27 | 279 | 280 | 267 | 269 | 93,500 | 269 |
| 2024-03-26 | 274 | 275 | 269 | 272 | 45,600 | 272 |
| 2024-03-25 | 269 | 279 | 267 | 274 | 109,900 | 274 |
| 2024-03-22 | 271 | 271 | 266 | 267 | 38,800 | 267 |
| 2024-03-21 | 274 | 274 | 268 | 268 | 65,900 | 268 |
| 2024-03-19 | 268 | 271 | 264 | 269 | 53,700 | 269 |
| 2024-03-18 | 270 | 275 | 266 | 269 | 131,400 | 269 |
| 2024-03-15 | 279 | 280 | 268 | 268 | 124,100 | 268 |
| 2024-03-14 | 283 | 284 | 275 | 277 | 89,400 | 277 |
| 2024-03-13 | 288 | 288 | 281 | 282 | 69,300 | 282 |
| 2024-03-12 | 280 | 289 | 278 | 285 | 45,100 | 285 |
| 2024-03-11 | 283 | 289 | 280 | 280 | 101,900 | 280 |
| 2024-03-08 | 293 | 297 | 285 | 287 | 130,500 | 287 |
| 2024-03-07 | 302 | 304 | 291 | 296 | 168,400 | 296 |
| 2024-03-06 | 290 | 304 | 286 | 302 | 247,800 | 302 |
| 2024-03-05 | 287 | 291 | 282 | 290 | 62,300 | 290 |
| 2024-03-04 | 281 | 293 | 280 | 288 | 171,000 | 288 |
| 2024-03-01 | 291 | 291 | 279 | 280 | 118,900 | 280 |
| 2024-02-29 | 292 | 293 | 284 | 288 | 188,200 | 288 |
| 2024-02-28 | 284 | 297 | 283 | 291 | 365,600 | 291 |
| 2024-02-27 | 281 | 282 | 276 | 277 | 62,200 | 277 |
| 2024-02-26 | 274 | 284 | 271 | 282 | 171,900 | 282 |
| 2024-02-22 | 271 | 276 | 267 | 271 | 77,800 | 271 |
| 2024-02-21 | 281 | 282 | 269 | 269 | 108,500 | 269 |
| 2024-02-20 | 287 | 290 | 280 | 280 | 104,400 | 280 |
| 2024-02-19 | 279 | 289 | 279 | 286 | 179,700 | 286 |
| 2024-02-16 | 275 | 281 | 271 | 279 | 148,600 | 279 |
| 2024-02-15 | 281 | 283 | 270 | 274 | 190,400 | 274 |
| 2024-02-14 | 265 | 283 | 264 | 281 | 435,000 | 281 |
| 2024-02-13 | 256 | 270 | 252 | 267 | 289,400 | 267 |
| 2024-02-09 | 251 | 256 | 245 | 256 | 320,900 | 256 |
| 2024-02-08 | 251 | 255 | 245 | 254 | 321,700 | 254 |
| 2024-02-07 | 258 | 258 | 247 | 252 | 263,800 | 252 |
| 2024-02-06 | 257 | 260 | 253 | 256 | 107,800 | 256 |
| 2024-02-05 | 252 | 258 | 250 | 254 | 176,400 | 254 |
| 2024-02-02 | 253 | 258 | 251 | 251 | 236,500 | 251 |
| 2024-02-01 | 263 | 266 | 252 | 253 | 686,400 | 253 |
| 2024-01-31 | 264 | 266 | 252 | 255 | 342,800 | 255 |
| 2024-01-30 | 260 | 265 | 256 | 260 | 355,200 | 260 |
| 2024-01-29 | 270 | 273 | 260 | 261 | 1,104,900 | 261 |
| 2024-01-26 | 261 | 313 | 258 | 266 | 9,101,600 | 266 |
| 2024-01-25 | 278 | 303 | 263 | 264 | 2,859,700 | 264 |
| 2024-01-24 | 280 | 326 | 260 | 282 | 12,437,700 | 282 |
| 2024-01-23 | 253 | 253 | 246 | 250 | 34,600 | 250 |
| 2024-01-22 | 251 | 255 | 251 | 251 | 55,300 | 251 |
| 2024-01-19 | 248 | 251 | 245 | 249 | 114,300 | 249 |
| 2024-01-18 | 247 | 248 | 244 | 246 | 45,800 | 246 |
| 2024-01-17 | 244 | 256 | 244 | 249 | 173,600 | 249 |
| 2024-01-16 | 246 | 250 | 244 | 244 | 72,000 | 244 |
| 2024-01-15 | 253 | 253 | 246 | 247 | 59,400 | 247 |
| 2024-01-12 | 252 | 256 | 250 | 252 | 53,300 | 252 |
| 2024-01-11 | 260 | 260 | 250 | 253 | 165,900 | 253 |
| 2024-01-10 | 261 | 261 | 254 | 260 | 91,600 | 260 |
| 2024-01-09 | 260 | 262 | 256 | 260 | 119,100 | 260 |
| 2024-01-05 | 260 | 268 | 254 | 263 | 567,300 | 263 |
| 2024-01-04 | 247 | 256 | 244 | 247 | 250,700 | 247 |
分割・併合履歴 ： [2013-03-27]1株→100株
