3624 アクセルマーク(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	287	297	287	297	109,100	297
2022-12-29	280	290	279	286	184,000	286
2022-12-28	284	287	279	281	205,500	281
2022-12-27	284	303	273	287	624,300	287
2022-12-26	280	285	277	279	110,700	279
2022-12-23	285	288	271	281	320,100	281
2022-12-22	289	292	287	291	118,900	291
2022-12-21	294	301	280	285	228,800	285
2022-12-20	309	309	282	286	552,900	286
2022-12-19	314	316	307	309	157,500	309
2022-12-16	317	320	314	317	139,300	317
2022-12-15	323	323	318	321	66,000	321
2022-12-14	321	325	315	321	177,400	321
2022-12-13	330	342	321	323	206,700	323
2022-12-12	331	331	320	322	107,900	322
2022-12-09	319	336	319	327	234,800	327
2022-12-08	330	332	319	323	252,300	323
2022-12-07	331	334	326	330	147,500	330
2022-12-06	340	346	328	333	346,800	333
2022-12-05	336	351	332	348	350,300	348
2022-12-02	344	348	333	336	431,900	336
2022-12-01	369	370	333	338	1,310,400	338
2022-11-30	382	384	374	378	275,300	378
2022-11-29	370	384	369	380	407,800	380
2022-11-28	395	395	367	368	746,100	368
2022-11-25	382	414	382	407	706,000	407
2022-11-24	382	395	371	384	683,200	384
2022-11-22	414	420	360	370	1,869,200	370
2022-11-21	397	397	380	386	188,800	386
2022-11-18	391	402	382	395	239,200	395
2022-11-17	394	417	385	395	574,000	395
2022-11-16	385	397	379	394	308,300	394
2022-11-15	354	388	354	385	449,600	385
2022-11-14	349	366	341	356	328,600	356
2022-11-11	342	361	330	354	551,700	354
2022-11-10	325	333	320	330	264,500	330
2022-11-09	330	340	325	333	198,000	333
2022-11-08	316	331	314	331	173,800	331
2022-11-07	326	331	318	319	374,600	319
2022-11-04	309	358	306	326	1,636,800	326
2022-11-02	320	323	310	310	176,900	310
2022-11-01	323	326	321	325	29,100	325
2022-10-31	322	324	317	324	59,600	324
2022-10-28	328	328	320	320	83,500	320
2022-10-27	332	335	329	329	32,500	329
2022-10-26	331	338	331	335	68,100	335
2022-10-25	324	339	324	331	85,600	331
2022-10-24	325	335	322	324	85,500	324
2022-10-21	328	331	323	323	88,700	323
2022-10-20	332	337	330	331	67,900	331
2022-10-19	335	341	334	339	69,100	339
2022-10-18	338	341	334	335	48,500	335
2022-10-17	325	337	325	335	46,200	335
2022-10-14	318	332	318	331	83,700	331
2022-10-13	327	327	318	318	88,400	318
2022-10-12	327	333	325	327	50,900	327
2022-10-11	338	338	326	327	137,500	327
2022-10-07	343	347	337	338	86,500	338
2022-10-06	335	350	333	345	205,700	345
2022-10-05	349	353	332	335	359,400	335
2022-10-04	354	356	341	344	201,600	344
2022-10-03	367	367	339	347	628,800	347
2022-09-30	382	387	371	383	136,200	383
2022-09-29	387	396	378	386	215,700	386
2022-09-28	375	387	369	387	179,100	387
2022-09-27	366	380	366	372	136,800	372
2022-09-26	373	374	364	371	115,300	371
2022-09-22	367	374	360	374	188,600	374
2022-09-21	377	377	364	370	265,700	370
2022-09-20	382	386	372	379	128,500	379
2022-09-16	382	384	375	383	155,800	383
2022-09-15	391	394	385	387	54,300	387
2022-09-14	382	394	382	387	161,600	387
2022-09-13	392	401	392	395	191,300	395
2022-09-12	385	394	383	394	159,000	394
2022-09-09	376	385	373	379	151,900	379
2022-09-08	372	377	368	375	133,000	375
2022-09-07	383	384	365	371	275,300	371
2022-09-06	390	394	383	386	104,700	386
2022-09-05	383	391	380	391	81,400	391
2022-09-02	391	391	376	385	251,700	385
2022-09-01	395	395	388	389	84,300	389
2022-08-31	391	397	389	397	72,600	397
2022-08-30	388	393	385	391	69,000	391
2022-08-29	386	392	386	387	127,300	387
2022-08-26	401	404	394	394	124,600	394
2022-08-25	404	404	394	394	112,800	394
2022-08-24	397	406	396	403	144,600	403
2022-08-23	392	401	388	398	102,100	398
2022-08-22	398	398	392	395	103,200	395
2022-08-19	405	409	395	402	222,800	402
2022-08-18	396	411	394	408	213,300	408
2022-08-17	401	405	396	400	90,600	400
2022-08-16	387	401	387	395	155,100	395
2022-08-15	388	395	386	386	175,100	386
2022-08-12	385	398	376	392	346,800	392
2022-08-10	387	387	372	375	265,900	375
2022-08-09	391	398	387	389	152,000	389
2022-08-08	400	403	391	393	160,800	393
2022-08-05	404	406	396	400	101,800	400
2022-08-04	401	404	397	404	80,200	404
2022-08-03	400	408	398	399	93,700	399
2022-08-02	402	402	390	400	98,200	400
2022-08-01	393	404	384	404	120,500	404
2022-07-29	399	400	392	395	124,500	395
2022-07-28	395	400	388	399	117,200	399
2022-07-27	388	392	386	390	108,700	390
2022-07-26	391	394	385	390	158,400	390
2022-07-25	405	410	387	387	364,000	387
2022-07-22	425	437	409	409	308,400	409
2022-07-21	413	438	413	433	358,500	433
2022-07-20	415	420	403	412	193,700	412
2022-07-19	407	419	404	409	125,700	409
2022-07-15	413	420	402	410	160,000	410
2022-07-14	404	421	397	413	310,500	413
2022-07-13	398	410	392	397	138,000	397
2022-07-12	396	401	393	398	102,000	398
2022-07-11	402	402	393	397	172,000	397
2022-07-08	400	410	390	394	437,300	394
2022-07-07	391	406	383	399	231,400	399
2022-07-06	390	393	380	391	138,400	391
2022-07-05	393	398	386	387	113,900	387
2022-07-04	403	404	386	392	226,800	392
2022-07-01	418	419	391	403	438,000	403
2022-06-30	417	427	413	421	426,800	421
2022-06-29	411	422	405	413	255,700	413
2022-06-28	408	421	405	419	206,600	419
2022-06-27	407	417	402	410	131,000	410
2022-06-24	405	413	396	402	276,800	402
2022-06-23	393	405	389	397	235,200	397
2022-06-22	391	391	379	387	135,300	387
2022-06-21	371	390	367	386	203,500	386
2022-06-20	380	385	360	369	164,500	369
2022-06-17	364	377	361	377	265,000	377
2022-06-16	395	395	374	379	220,300	379
2022-06-15	411	418	381	382	477,000	382
2022-06-14	398	413	396	411	362,100	411
2022-06-13	445	445	406	413	705,700	413
2022-06-10	433	454	421	447	550,600	447
2022-06-09	419	443	417	441	538,100	441
2022-06-08	411	426	409	415	424,500	415
2022-06-07	397	429	395	412	704,400	412
2022-06-06	380	401	375	401	215,200	401
2022-06-03	388	398	379	385	183,300	385
2022-06-02	393	395	374	377	383,200	377
2022-06-01	393	408	393	400	298,300	400
2022-05-31	395	404	387	391	218,400	391
2022-05-30	383	398	380	398	138,900	398
2022-05-27	387	387	373	381	84,500	381
2022-05-26	371	388	367	379	142,400	379
2022-05-25	367	372	360	366	102,000	366
2022-05-24	387	388	365	367	167,300	367
2022-05-23	397	399	387	389	126,500	389
2022-05-20	383	395	373	389	134,200	389
2022-05-19	368	381	355	381	130,100	381
2022-05-18	375	384	371	376	97,200	376
2022-05-17	371	373	363	373	86,500	373
2022-05-16	387	393	368	371	143,100	371
2022-05-13	351	390	348	379	368,400	379
2022-05-12	368	371	354	354	223,400	354
2022-05-11	379	382	366	376	123,400	376
2022-05-10	360	374	359	373	184,000	373
2022-05-09	381	381	360	363	235,400	363
2022-05-06	383	391	372	386	127,600	386
2022-05-02	377	390	365	382	114,700	382
2022-04-28	399	400	379	380	173,500	380
2022-04-27	385	405	378	403	242,600	403
2022-04-26	375	394	375	393	187,800	393
2022-04-25	363	378	361	366	149,600	366
2022-04-22	378	385	371	373	127,200	373
2022-04-21	389	390	376	386	133,400	386
2022-04-20	389	396	383	389	90,500	389
2022-04-19	389	404	386	390	182,500	390
2022-04-18	415	415	378	381	615,000	381
2022-04-15	442	449	416	421	424,200	421
2022-04-14	448	453	439	450	384,300	450
2022-04-13	439	450	429	448	152,300	448
2022-04-12	425	440	425	433	78,800	433
2022-04-11	448	449	431	433	145,800	433
2022-04-08	440	454	436	454	160,400	454
2022-04-07	443	443	431	435	111,300	435
2022-04-06	446	451	436	451	148,900	451
2022-04-05	458	470	451	454	172,000	454
2022-04-04	446	452	441	450	114,700	450
2022-04-01	444	449	432	448	257,100	448
2022-03-31	427	444	425	443	164,500	443
2022-03-30	415	429	414	429	136,800	429
2022-03-29	401	415	401	413	117,400	413
2022-03-28	420	420	396	400	188,000	400
2022-03-25	424	426	413	422	200,700	422
2022-03-24	416	428	410	424	370,400	424
2022-03-23	404	427	399	424	300,900	424
2022-03-22	389	400	384	396	103,100	396
2022-03-18	382	402	381	389	205,900	389
2022-03-17	390	395	376	382	152,600	382
2022-03-16	380	387	371	385	129,500	385
2022-03-15	366	372	354	372	119,400	372
2022-03-14	354	364	354	361	64,200	361
2022-03-11	354	368	348	354	129,000	354
2022-03-10	350	361	348	359	141,300	359
2022-03-09	334	345	328	339	142,900	339
2022-03-08	326	345	326	328	159,000	328
2022-03-07	330	337	325	334	114,700	334
2022-03-04	355	355	333	343	186,200	343
2022-03-03	370	374	356	357	179,500	357
2022-03-02	354	370	353	367	184,600	367
2022-03-01	348	365	348	362	236,200	362
2022-02-28	334	344	318	340	321,500	340
2022-02-25	315	330	307	330	390,600	330
2022-02-24	314	323	299	302	487,100	302
2022-02-22	359	362	315	319	1,285,300	319
2022-02-21	430	471	359	360	3,488,800	360
2022-02-18	404	459	402	437	1,385,200	437
2022-02-17	376	451	376	416	1,618,900	416
2022-02-16	381	385	370	371	148,800	371
2022-02-15	379	385	375	375	39,000	375
2022-02-14	377	385	374	379	91,400	379
2022-02-10	395	398	386	391	79,600	391
2022-02-09	396	405	390	396	69,600	396
2022-02-08	391	403	390	390	43,800	390
2022-02-07	406	411	392	392	79,300	392
2022-02-04	392	412	392	411	70,900	411
2022-02-03	394	409	387	400	78,600	400
2022-02-02	386	404	386	401	58,300	401
2022-02-01	380	396	380	389	104,400	389
2022-01-31	362	384	362	378	68,700	378
2022-01-28	361	370	350	360	120,100	360
2022-01-27	398	398	356	358	276,300	358
2022-01-26	381	399	379	390	74,900	390
2022-01-25	400	400	373	380	130,300	380
2022-01-24	398	398	382	394	87,300	394
2022-01-21	387	406	378	403	142,900	403
2022-01-20	368	395	368	388	159,500	388
2022-01-19	394	400	365	376	207,400	376
2022-01-18	396	411	392	396	144,000	396
2022-01-17	406	407	389	398	191,400	398
2022-01-14	410	416	398	407	164,700	407
2022-01-13	425	429	414	417	75,100	417
2022-01-12	430	439	426	426	56,600	426
2022-01-11	426	437	410	424	207,100	424
2022-01-07	454	459	427	433	195,300	433
2022-01-06	457	460	446	447	118,900	447
2022-01-05	493	493	465	465	166,000	465
2022-01-04	494	499	479	497	114,000	497

分割・併合履歴： [2013-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31