3624 アクセルマーク(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	475	490	468	490	83,000	490
2021-12-29	484	495	477	480	120,300	480
2021-12-28	474	487	469	485	145,500	485
2021-12-27	463	473	459	470	113,000	470
2021-12-24	468	480	456	463	251,700	463
2021-12-23	475	475	460	460	57,800	460
2021-12-22	460	475	460	475	102,400	475
2021-12-21	450	455	440	452	63,600	452
2021-12-20	445	455	441	446	88,700	446
2021-12-17	457	463	444	452	88,300	452
2021-12-16	472	474	455	458	94,100	458
2021-12-15	452	467	450	464	107,300	464
2021-12-14	473	473	442	455	193,400	455
2021-12-13	474	483	461	469	125,400	469
2021-12-10	481	484	466	468	155,100	468
2021-12-09	493	501	474	481	117,300	481
2021-12-08	495	495	483	489	71,600	489
2021-12-07	476	487	475	487	87,800	487
2021-12-06	472	472	459	468	92,000	468
2021-12-03	457	484	457	478	132,400	478
2021-12-02	481	485	454	462	236,700	462
2021-12-01	485	491	456	481	276,100	481
2021-11-30	510	520	482	489	207,900	489
2021-11-29	495	529	495	503	331,400	503
2021-11-26	495	506	479	502	175,400	502
2021-11-25	517	520	500	500	159,100	500
2021-11-24	521	522	506	517	176,000	517
2021-11-22	524	551	516	529	259,600	529
2021-11-19	530	533	512	524	236,400	524
2021-11-18	547	547	527	538	155,000	538
2021-11-17	560	570	544	550	240,800	550
2021-11-16	540	568	540	559	252,400	559
2021-11-15	520	545	513	539	234,500	539
2021-11-12	528	528	498	510	331,200	510
2021-11-11	523	552	523	538	142,400	538
2021-11-10	537	554	525	531	183,000	531
2021-11-09	552	563	535	543	168,400	543
2021-11-08	565	566	551	553	130,400	553
2021-11-05	586	587	552	563	271,100	563
2021-11-04	580	591	575	583	207,400	583
2021-11-02	566	607	563	575	370,600	575
2021-11-01	550	585	547	573	257,600	573
2021-10-29	530	557	527	550	129,900	550
2021-10-28	546	548	524	526	186,400	526
2021-10-27	566	572	550	551	177,300	551
2021-10-26	571	573	552	563	250,500	563
2021-10-25	576	577	555	570	200,400	570
2021-10-22	530	570	530	566	304,900	566
2021-10-21	542	558	529	533	269,400	533
2021-10-20	538	548	530	539	155,600	539
2021-10-19	530	547	523	538	133,400	538
2021-10-18	540	545	519	533	259,400	533
2021-10-15	509	533	503	533	506,100	533
2021-10-14	494	506	491	500	108,800	500
2021-10-13	499	507	493	497	111,900	497
2021-10-12	497	502	485	499	137,500	499
2021-10-11	496	503	490	500	110,600	500
2021-10-08	492	504	485	501	109,400	501
2021-10-07	487	502	487	490	145,200	490
2021-10-06	490	508	483	484	204,900	484
2021-10-05	486	494	462	486	315,600	486
2021-10-04	510	511	490	496	183,400	496
2021-10-01	503	517	495	509	208,900	509
2021-09-30	508	511	501	506	83,700	506
2021-09-29	495	511	495	506	110,200	506
2021-09-28	502	511	495	510	112,100	510
2021-09-27	515	518	502	508	138,600	508
2021-09-24	492	515	486	514	240,700	514
2021-09-22	485	493	476	478	163,600	478
2021-09-21	481	497	479	483	366,300	483
2021-09-17	503	512	499	507	178,900	507
2021-09-16	521	524	492	502	439,300	502
2021-09-15	515	530	515	524	194,200	524
2021-09-14	541	541	511	520	471,400	520
2021-09-13	560	564	531	544	718,100	544
2021-09-10	574	593	564	568	433,400	568
2021-09-09	579	590	570	574	326,000	574
2021-09-08	557	600	557	582	973,900	582
2021-09-07	567	577	546	564	522,000	564
2021-09-06	571	587	555	558	849,400	558
2021-09-03	584	606	561	561	1,112,400	561
2021-09-02	610	610	570	579	806,900	579
2021-09-01	618	629	597	611	712,700	611
2021-08-31	658	688	602	609	2,347,400	609
2021-08-30	765	780	623	632	4,642,800	632
2021-08-27	735	735	735	735	46,100	735
2021-08-26	635	635	635	635	36,000	635
2021-08-25	550	567	531	535	224,600	535
2021-08-24	578	584	550	555	212,600	555
2021-08-23	550	585	542	568	307,900	568
2021-08-20	515	557	510	533	504,400	533
2021-08-19	529	549	492	505	403,700	505
2021-08-18	566	575	516	533	589,400	533
2021-08-17	542	604	532	566	868,400	566
2021-08-16	536	557	497	532	952,800	532
2021-08-13	465	520	437	520	1,988,600	520
2021-08-12	433	449	433	440	120,500	440
2021-08-11	438	438	428	435	43,000	435
2021-08-10	448	470	417	438	353,200	438
2021-08-06	419	446	418	446	62,800	446
2021-08-05	420	427	415	418	48,700	418
2021-08-04	436	436	419	420	92,700	420
2021-08-03	444	444	433	439	45,000	439
2021-08-02	443	446	435	446	44,700	446
2021-07-30	451	451	435	437	67,600	437
2021-07-29	441	449	430	449	76,100	449
2021-07-28	432	459	427	437	219,600	437
2021-07-27	425	436	423	431	57,000	431
2021-07-26	426	428	421	424	34,600	424
2021-07-21	420	429	415	418	55,900	418
2021-07-20	415	424	411	413	82,700	413
2021-07-19	449	449	420	422	142,800	422
2021-07-16	439	449	431	440	218,500	440
2021-07-15	415	436	408	432	187,600	432
2021-07-14	395	417	395	417	116,400	417
2021-07-13	393	402	393	398	37,600	398
2021-07-12	400	401	390	396	55,500	396
2021-07-09	382	399	377	399	79,700	399
2021-07-08	398	400	380	384	136,300	384
2021-07-07	400	405	390	394	95,500	394
2021-07-06	410	410	397	408	72,100	408
2021-07-05	411	413	404	408	38,700	408
2021-07-02	405	411	399	410	44,400	410
2021-07-01	415	415	404	405	69,300	405
2021-06-30	415	423	411	413	53,400	413
2021-06-29	419	419	411	415	62,100	415
2021-06-28	423	425	416	419	72,900	419
2021-06-25	416	424	411	420	107,000	420
2021-06-24	419	419	406	408	73,700	408
2021-06-23	417	422	410	418	71,300	418
2021-06-22	418	430	415	417	193,400	417
2021-06-21	407	418	405	410	154,500	410
2021-06-18	422	426	405	417	220,800	417
2021-06-17	437	437	416	421	207,700	421
2021-06-16	440	446	432	439	144,400	439
2021-06-15	429	444	428	441	91,500	441
2021-06-14	425	433	416	429	303,800	429
2021-06-11	447	451	435	439	123,400	439
2021-06-10	445	446	434	445	109,100	445
2021-06-09	453	453	444	444	138,400	444
2021-06-08	444	458	444	447	109,100	447
2021-06-07	456	458	439	442	234,800	442
2021-06-04	465	468	452	454	117,200	454
2021-06-03	464	470	452	466	242,400	466
2021-06-02	483	484	463	467	285,800	467
2021-06-01	490	494	472	483	252,000	483
2021-05-31	477	506	468	487	715,900	487
2021-05-28	479	487	460	472	371,700	472
2021-05-27	451	472	443	463	393,200	463
2021-05-26	440	452	429	452	247,700	452
2021-05-25	446	454	434	437	255,500	437
2021-05-24	466	471	429	438	544,900	438
2021-05-21	467	488	462	475	770,500	475
2021-05-20	465	479	456	459	473,500	459
2021-05-19	481	489	447	464	962,700	464
2021-05-18	461	510	458	496	475,000	496
2021-05-17	490	510	457	469	250,000	469
2021-05-14	498	508	474	490	160,700	490
2021-05-13	482	502	471	490	130,600	490
2021-05-12	484	499	476	492	129,400	492
2021-05-11	501	507	486	492	200,500	492
2021-05-10	516	529	506	511	130,500	511
2021-05-07	516	526	503	508	213,500	508
2021-05-06	538	539	505	517	250,200	517
2021-04-30	477	533	477	515	622,900	515
2021-04-28	475	488	460	476	253,000	476
2021-04-27	495	507	478	482	218,200	482
2021-04-26	469	503	466	495	427,300	495
2021-04-23	525	532	455	462	882,300	462
2021-04-22	495	503	466	497	591,400	497
2021-04-21	520	536	468	486	1,117,900	486
2021-04-20	462	540	460	510	1,546,600	510
2021-04-19	433	510	425	463	1,824,100	463
2021-04-16	431	451	417	430	292,800	430
2021-04-15	421	435	404	423	420,700	423
2021-04-14	396	459	389	437	1,005,600	437
2021-04-13	381	400	380	388	200,900	388
2021-04-12	386	386	373	381	44,300	381
2021-04-09	374	384	371	379	87,800	379
2021-04-08	387	387	364	377	167,400	377
2021-04-07	380	402	376	387	329,200	387
2021-04-06	409	410	384	385	283,700	385
2021-04-05	398	408	391	408	168,300	408
2021-04-02	384	402	384	397	220,800	397
2021-04-01	399	404	383	392	187,300	392
2021-03-31	385	410	380	397	505,000	397
2021-03-30	354	410	354	386	917,000	386
2021-03-29	360	380	337	346	626,300	346
2021-03-26	353	358	348	355	70,800	355
2021-03-25	348	355	336	353	150,500	353
2021-03-24	340	355	337	340	162,900	340
2021-03-23	370	373	342	342	234,100	342
2021-03-22	352	370	351	366	307,500	366
2021-03-19	342	360	339	350	436,100	350
2021-03-18	356	412	350	355	2,022,400	355
2021-03-17	324	368	324	334	588,400	334
2021-03-16	322	333	314	324	108,200	324
2021-03-15	325	334	323	323	58,200	323
2021-03-12	335	335	326	326	50,600	326
2021-03-11	322	332	322	332	41,200	332
2021-03-10	333	333	321	322	32,900	322
2021-03-09	315	327	312	325	67,900	325
2021-03-08	318	318	309	312	42,100	312
2021-03-05	307	314	298	308	96,300	308
2021-03-04	313	317	305	309	126,000	309
2021-03-03	323	329	320	329	37,500	329
2021-03-02	335	337	321	323	68,400	323
2021-03-01	339	344	322	330	83,500	330
2021-02-26	338	349	330	338	153,300	338
2021-02-25	365	367	355	357	41,100	357
2021-02-24	366	380	364	365	84,800	365
2021-02-22	356	383	356	370	240,700	370
2021-02-19	369	370	345	354	106,800	354
2021-02-18	374	378	365	369	76,600	369
2021-02-17	358	378	358	370	174,300	370
2021-02-16	350	362	350	361	89,900	361
2021-02-15	355	357	346	351	78,900	351
2021-02-12	352	360	342	360	92,400	360
2021-02-10	351	357	345	354	48,500	354
2021-02-09	357	358	342	350	90,000	350
2021-02-08	354	364	347	359	90,400	359
2021-02-05	344	354	341	353	80,400	353
2021-02-04	342	348	340	341	85,100	341
2021-02-03	336	348	336	346	68,500	346
2021-02-02	332	340	327	338	63,200	338
2021-02-01	320	332	319	331	53,400	331
2021-01-29	335	340	317	323	131,900	323
2021-01-28	332	339	331	333	126,800	333
2021-01-27	331	340	331	340	99,600	340
2021-01-26	330	331	324	331	57,600	331
2021-01-25	328	328	315	324	219,800	324
2021-01-22	373	383	328	333	1,704,300	333
2021-01-21	317	333	315	333	108,500	333
2021-01-20	317	322	310	315	66,600	315
2021-01-19	307	318	305	316	98,500	316
2021-01-18	300	307	298	307	53,500	307
2021-01-15	298	306	298	304	58,400	304
2021-01-14	300	307	297	300	70,900	300
2021-01-13	294	303	292	300	71,000	300
2021-01-12	303	305	295	300	92,200	300
2021-01-08	303	311	300	308	119,900	308
2021-01-07	305	308	302	303	67,600	303
2021-01-06	315	315	300	305	126,800	305
2021-01-05	310	316	299	301	146,300	301
2021-01-04	315	321	290	317	444,800	317

分割・併合履歴： [2013-03-27]1株→100株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28