1. HOME >
  2. 株価時系列 >
  3. 3624 >
  4. 2016年

3624 アクセルマーク(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0701,1431,0571,135200,1001,135
2016-12-291,0701,0981,0221,075127,9001,075
2016-12-281,0661,1301,0661,081167,6001,081
2016-12-271,0981,1081,0471,065230,1001,065
2016-12-261,1631,1631,0571,077386,8001,077
2016-12-221,1601,2441,1371,148760,1001,148
2016-12-211,2451,3851,2001,2192,601,5001,219
2016-12-201,1771,3661,0871,2942,555,7001,294
2016-12-191,0011,1489931,148582,4001,148
2016-12-161,0101,032990998107,600998
2016-12-151,0161,0289901,000123,2001,000
2016-12-141,0511,1771,0111,021481,4001,021
2016-12-139711,0589711,048397,1001,048
2016-12-1293097092494198,100941
2016-12-0991193290092067,100920
2016-12-0894895390891089,100910
2016-12-0793895593393844,100938
2016-12-0695296293894140,300941
2016-12-0594697194594847,700948
2016-12-0297597694294677,700946
2016-12-019811,00397698056,100980
2016-11-3099099498398354,000983
2016-11-299951,00298799243,800992
2016-11-289951,0099821,00171,2001,001
2016-11-251,0061,01499399561,500995
2016-11-241,0081,0251,0001,00666,8001,006
2016-11-221,0281,0611,0041,01477,8001,014
2016-11-211,0061,0281,0011,01959,9001,019
2016-11-189911,0209911,00161,8001,001
2016-11-171,0061,00692798599,300985
2016-11-169961,0309931,013166,6001,013
2016-11-159951,0109701,00573,2001,005
2016-11-149751,01297599289,600992
2016-11-111,0271,029965980136,700980
2016-11-101,0541,0691,0121,015126,2001,015
2016-11-091,1001,1099431,015369,8001,015
2016-11-081,1651,2351,1001,22198,8001,221
2016-11-071,0811,1801,0811,16875,0001,168
2016-11-041,1001,1171,0681,08586,4001,085
2016-11-021,1651,1801,1291,13061,2001,130
2016-11-011,1851,2001,1621,17055,2001,170
2016-10-311,2451,2461,2001,20767,6001,207
2016-10-281,1811,2601,1701,24892,8001,248
2016-10-271,2251,2251,1851,20039,1001,200
2016-10-261,2051,2381,2021,21038,3001,210
2016-10-251,2481,2621,2081,22256,2001,222
2016-10-241,2651,2811,2301,24870,6001,248
2016-10-211,2951,3201,2881,28842,3001,288
2016-10-201,3021,3561,3011,30567,9001,305
2016-10-191,3151,3351,2851,30878,4001,308
2016-10-171,2811,2871,2561,27341,7001,273
2016-10-131,2901,3091,2361,25895,9001,258
2016-10-121,2791,3071,2601,26585,3001,265
2016-10-111,2981,3051,2561,258119,8001,258
2016-10-071,3441,3441,3011,31858,6001,318
2016-10-061,3671,3751,3301,33167,7001,331
2016-10-051,3431,3801,3411,35950,8001,359
2016-10-041,3581,3701,3331,34868,8001,348
2016-10-031,3671,4121,3481,366165,8001,366
2016-09-301,4001,4541,3311,418124,0001,418
2016-09-291,3901,4141,3701,38695,6001,386
2016-09-281,4691,5041,4061,413195,3001,413
2016-09-271,4201,5851,4061,490550,1001,490
2016-09-261,3851,4591,3451,450230,7001,450
2016-09-231,2531,3671,2511,345136,2001,345
2016-09-211,2751,2831,2171,263103,5001,263
2016-09-201,3191,3211,2611,285105,5001,285
2016-09-161,3461,3851,3061,353162,7001,353
2016-09-151,4251,4701,3461,352151,7001,352
2016-09-141,5901,6101,4221,440317,4001,440
2016-09-131,6781,7201,5561,596501,1001,596
2016-09-121,5351,7091,5321,6381,011,0001,638
2016-09-091,6761,8761,5501,5703,558,1001,570
2016-09-081,4451,6001,4101,600709,2001,600
2016-09-071,3321,4451,3321,410347,6001,410
2016-09-061,3051,4261,2841,362377,3001,362
2016-09-051,4611,4941,3101,311461,7001,311
2016-09-021,4931,5351,4291,452271,2001,452
2016-09-011,4391,5481,4201,463360,8001,463
2016-08-311,4571,6451,4001,4401,168,9001,440
2016-08-301,2701,4761,2661,449816,9001,449
2016-08-291,2101,2851,2021,255246,6001,255
2016-08-261,1221,3711,1131,188664,0001,188
2016-08-251,1051,1301,0811,12285,6001,122
2016-08-241,0611,1021,0611,09041,1001,090
2016-08-231,0591,0801,0571,06333,2001,063
2016-08-221,0521,0721,0491,06037,1001,060
2016-08-191,0401,0841,0351,08166,0001,081
2016-08-181,0881,0991,0411,052184,4001,052
2016-08-171,1681,1701,1361,136108,8001,136
2016-08-161,1891,2381,1851,18761,2001,187
2016-08-151,1851,2041,1631,18627,5001,186
2016-08-121,1851,2091,1201,20950,6001,209
2016-08-101,2191,2201,1801,19029,0001,190
2016-08-091,1541,2831,1481,21961,1001,219
2016-08-081,1871,2091,1481,15547,1001,155
2016-08-051,2481,2641,1801,20549,9001,205
2016-08-041,2111,2971,2051,22074,5001,220
2016-08-031,1661,2281,1601,21261,6001,212
2016-08-021,1781,2481,1741,22664,0001,226
2016-08-011,1561,1881,1521,16035,5001,160
2016-07-291,1831,2051,1261,19654,7001,196
2016-07-281,1981,1981,1321,15344,9001,153
2016-07-271,1911,2081,1651,19330,6001,193
2016-07-261,2071,2321,1821,18238,9001,182
2016-07-251,2351,2481,2111,21834,0001,218
2016-07-221,2501,3001,2391,23935,5001,239
2016-07-211,2521,3361,2301,26345,5001,263
2016-07-201,2221,2891,2221,26051,6001,260
2016-07-191,2901,3111,2011,239114,3001,239
2016-07-151,3621,3931,2901,328103,8001,328
2016-07-141,4291,4921,3581,378133,2001,378
2016-07-131,5191,5201,4301,43092,8001,430
2016-07-121,4971,5281,4271,506172,5001,506
2016-07-111,5651,6181,4221,467302,7001,467
2016-07-081,7101,7251,5111,525606,0001,525
2016-07-071,5591,8701,5451,7951,596,0001,795
2016-07-061,6721,6791,5011,573689,1001,573
2016-07-051,4251,6901,4211,6901,225,4001,690
2016-07-041,3661,4161,3611,390111,9001,390
2016-07-011,2851,4931,2211,415317,9001,415
2016-06-301,3051,3621,2601,260106,9001,260
2016-06-291,2351,3511,2351,294118,1001,294
2016-06-281,1501,2601,1211,22694,6001,226
2016-06-271,2011,2301,1641,197117,3001,197
2016-06-241,4001,4001,0891,144285,5001,144
2016-06-231,2891,4691,2561,389190,1001,389
2016-06-221,3811,4241,2311,264217,6001,264
2016-06-211,3691,4801,3361,40875,8001,408
2016-06-201,4001,4551,3631,39567,8001,395
2016-06-171,3651,4281,3451,40095,7001,400
2016-06-161,4591,4661,3301,346119,4001,346
2016-06-151,3951,4891,3531,489167,6001,489
2016-06-141,4591,4751,3121,365221,3001,365
2016-06-131,5031,5201,4501,459123,1001,459
2016-06-101,6001,6481,5551,560120,4001,560
2016-06-091,5651,6601,5651,623294,7001,623
2016-06-081,5691,5791,4941,549175,2001,549
2016-06-071,5701,5871,5271,569108,2001,569
2016-06-061,6031,6051,5361,559175,6001,559
2016-06-031,6201,6781,6121,648161,3001,648
2016-06-021,7351,7681,6131,632347,9001,632
2016-06-011,8511,8851,7281,728730,9001,728
2016-05-311,7422,0681,7422,0201,284,6002,020
2016-05-301,7001,7991,7001,728291,7001,728
2016-05-271,6701,7301,6351,671142,9001,671
2016-05-261,7741,7741,6571,669185,1001,669
2016-05-251,7751,8351,7311,740235,2001,740
2016-05-241,8801,8861,7011,750380,7001,750
2016-05-231,8521,8941,8201,852210,2001,852
2016-05-201,8531,8841,8021,857379,0001,857
2016-05-192,0202,0681,9251,933424,1001,933
2016-05-182,1982,2321,8401,939492,5001,939
2016-05-172,0692,1772,0612,105373,9002,105
2016-05-162,2802,3402,0202,119508,6002,119
2016-05-132,2842,4092,1862,242530,8002,242
2016-05-122,6482,6882,2522,3031,198,7002,303
2016-05-112,6112,9432,5532,7501,955,5002,750
2016-05-102,6752,7552,4552,4611,337,9002,461
2016-05-092,6602,7912,5102,7202,962,2002,720
2016-05-063,4453,4653,0303,030629,4003,030
2016-05-024,1954,4203,7303,7301,045,6003,730
2016-04-284,2054,7104,0204,4302,506,6004,430
2016-04-274,0504,4854,0304,4852,173,8004,485
2016-04-263,4103,9952,9133,7852,775,7003,785
2016-04-253,3403,3403,3403,340201,8003,340
2016-04-222,3302,8402,2242,8402,348,4002,840
2016-04-212,0002,3401,9882,340972,7002,340
2016-04-202,1392,2351,9251,940880,2001,940
2016-04-191,9991,9991,8811,999461,1001,999
2016-04-181,5991,5991,5991,59938,8001,599
2016-04-151,2601,3151,2251,29998,2001,299
2016-04-141,1781,2451,1471,23066,7001,230
2016-04-131,1571,1751,1301,17537,3001,175
2016-04-121,1961,2081,1351,15137,5001,151
2016-04-111,1871,1981,1451,17345,4001,173
2016-04-081,0471,1341,0231,12228,9001,122
2016-04-071,0221,0881,0191,05135,1001,051
2016-04-061,0481,0651,0151,02539,2001,025
2016-04-051,1351,1521,0601,07727,2001,077
2016-04-041,0531,1801,0501,15554,2001,155
2016-04-011,1151,1181,0601,08329,9001,083
2016-03-311,1251,1471,1131,12328,9001,123
2016-03-301,1801,1931,1201,12041,5001,120
2016-03-291,1941,1941,1601,17929,0001,179
2016-03-281,1441,1871,1341,17131,7001,171
2016-03-251,1071,1601,1071,15330,7001,153
2016-03-241,1181,1951,0901,14558,1001,145
2016-03-231,1311,1501,0781,11885,7001,118
2016-03-221,2291,2291,1201,15588,6001,155
2016-03-181,1921,2281,1771,19992,0001,199
2016-03-171,3091,3401,2501,252173,6001,252
2016-03-161,2591,4691,2371,355496,6001,355
2016-03-151,1991,2501,1601,229146,5001,229
2016-03-141,2351,3001,0841,234957,1001,234
2016-03-119051,0298791,029156,9001,029
2016-03-1088290387087933,800879
2016-03-0990091086286232,900862
2016-03-0896196989092732,500927
2016-03-071,0051,04093794680,100946
2016-03-048621,006862990143,100990
2016-03-0385087084585636,700856
2016-03-0283184982484922,800849
2016-03-0180083078481312,600813
2016-02-2984784879581245,700812
2016-02-2680082679180135,000801
2016-02-2577479077078014,800780
2016-02-2477078975477120,600771
2016-02-2379380576077032,000770
2016-02-2274379773977921,700779
2016-02-1975578073975464,600754
2016-02-18715770701770112,700770
2016-02-1766071166067032,800670
2016-02-1663471563467055,800670
2016-02-1564768962164959,800649
2016-02-12632658586590112,200590
2016-02-1073179868668665,900686
2016-02-0974276373073129,200731
2016-02-0876381273081220,800812
2016-02-0580282576577237,200772
2016-02-0479284379280518,000805
2016-02-0380682779080633,400806
2016-02-0286588585085024,000850
2016-02-0189393286789046,600890
2016-01-2982083778283047,600830
2016-01-2879683579082028,300820
2016-01-2780081578280439,900804
2016-01-2679982179179239,600792
2016-01-2580983779083727,700837
2016-01-2276078773878053,100780
2016-01-2176179571272157,700721
2016-01-2082982974575086,000750
2016-01-1980883579783532,500835
2016-01-1878984776982339,400823
2016-01-1588588979579858,400798
2016-01-1485087782085075,900850
2016-01-1391592288189291,600892
2016-01-121,0071,020789870292,400870
2016-01-081,0201,0539951,03520,6001,035
2016-01-071,0001,0319991,01147,3001,011
2016-01-061,0481,0871,0161,01643,2001,016
2016-01-051,1511,1511,0751,07840,6001,078
2016-01-041,1611,1961,0991,12131,6001,121

分割・併合履歴 ： [2013-03-27]1株→100株