3624 アクセルマーク(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	234	251	232	248	182,500	248
2023-12-28	232	235	228	234	71,100	234
2023-12-27	223	231	222	227	80,100	227
2023-12-26	222	228	222	222	92,400	222
2023-12-25	221	224	219	223	98,900	223
2023-12-22	227	228	220	223	106,100	223
2023-12-21	229	230	226	228	53,000	228
2023-12-20	236	236	228	229	132,400	229
2023-12-19	229	234	227	229	276,500	229
2023-12-18	241	297	229	229	4,956,800	229
2023-12-15	230	236	230	235	24,300	235
2023-12-14	231	238	231	234	36,500	234
2023-12-13	235	237	230	232	27,900	232
2023-12-12	242	243	232	235	76,000	235
2023-12-11	244	245	241	242	12,600	242
2023-12-08	241	245	240	244	53,800	244
2023-12-07	244	248	243	243	24,300	243
2023-12-06	236	250	236	246	135,000	246
2023-12-05	242	248	240	241	52,400	241
2023-12-04	241	247	237	245	69,900	245
2023-12-01	251	251	241	241	34,200	241
2023-11-30	239	262	239	251	187,900	251
2023-11-29	249	249	239	241	93,200	241
2023-11-28	251	251	234	250	129,700	250
2023-11-27	257	257	250	252	45,200	252
2023-11-24	262	262	252	253	31,200	253
2023-11-22	259	262	257	258	14,800	258
2023-11-21	260	264	257	259	32,400	259
2023-11-20	249	258	249	256	42,400	256
2023-11-17	252	254	244	251	70,200	251
2023-11-16	256	261	251	253	69,100	253
2023-11-15	260	263	250	256	102,300	256
2023-11-14	255	267	247	254	257,800	254
2023-11-13	238	255	237	255	296,900	255
2023-11-10	226	255	225	238	675,200	238
2023-11-09	230	232	218	224	121,100	224
2023-11-08	229	231	226	228	22,100	228
2023-11-07	227	230	226	229	38,300	229
2023-11-06	240	246	228	230	493,000	230
2023-11-02	222	226	220	224	22,800	224
2023-11-01	222	222	213	222	54,200	222
2023-10-31	226	226	216	220	115,600	220
2023-10-30	230	230	226	226	17,200	226
2023-10-27	228	230	228	230	18,500	230
2023-10-26	232	232	227	229	16,500	229
2023-10-25	232	235	231	233	9,600	233
2023-10-24	233	235	228	234	63,700	234
2023-10-23	239	239	231	234	80,300	234
2023-10-20	234	238	233	238	22,400	238
2023-10-19	232	237	232	235	36,500	235
2023-10-18	237	237	233	237	36,200	237
2023-10-17	238	238	235	237	17,100	237
2023-10-16	235	238	228	237	107,800	237
2023-10-13	234	237	234	237	24,200	237
2023-10-12	237	237	233	236	45,900	236
2023-10-11	241	241	236	238	33,000	238
2023-10-10	237	241	237	241	18,100	241
2023-10-06	237	240	236	240	21,500	240
2023-10-05	243	243	237	240	65,000	240
2023-10-04	233	240	232	235	110,400	235
2023-10-03	249	249	240	241	113,700	241
2023-10-02	255	257	248	250	106,100	250
2023-09-29	257	259	254	257	48,000	257
2023-09-28	261	262	258	259	62,800	259
2023-09-27	260	267	260	267	70,800	267
2023-09-26	264	264	258	259	30,200	259
2023-09-25	261	263	258	261	47,200	261
2023-09-22	247	262	247	262	80,900	262
2023-09-21	253	255	247	250	32,900	250
2023-09-20	250	256	250	253	36,700	253
2023-09-19	252	253	249	250	40,500	250
2023-09-15	256	256	249	252	89,400	252
2023-09-14	255	259	254	258	32,200	258
2023-09-13	254	257	254	255	23,600	255
2023-09-12	256	259	252	257	45,300	257
2023-09-11	258	259	254	255	51,300	255
2023-09-08	262	263	253	259	93,300	259
2023-09-07	268	271	264	265	97,600	265
2023-09-06	268	271	263	271	97,100	271
2023-09-05	261	268	260	265	97,100	265
2023-09-04	257	262	256	262	85,200	262
2023-09-01	255	257	252	256	56,500	256
2023-08-31	256	264	254	256	151,900	256
2023-08-30	255	258	250	256	131,000	256
2023-08-29	257	259	249	258	224,100	258
2023-08-28	255	265	249	263	581,500	263
2023-08-25	298	299	254	255	4,439,700	255
2023-08-24	240	245	240	242	28,100	242
2023-08-23	235	240	235	240	30,800	240
2023-08-22	239	239	234	235	9,600	235
2023-08-21	238	239	234	236	21,400	236
2023-08-18	234	235	230	235	50,700	235
2023-08-17	245	246	231	235	160,500	235
2023-08-16	250	250	245	246	66,000	246
2023-08-15	259	259	247	250	133,200	250
2023-08-14	255	259	255	259	40,600	259
2023-08-10	256	257	253	257	38,700	257
2023-08-09	257	260	256	258	25,300	258
2023-08-08	257	259	257	258	8,300	258
2023-08-07	257	259	255	257	11,500	257
2023-08-04	256	259	256	257	15,600	257
2023-08-03	257	262	255	255	30,600	255
2023-08-02	260	261	257	258	21,800	258
2023-08-01	261	262	259	261	13,000	261
2023-07-31	264	264	260	262	16,000	262
2023-07-28	261	263	255	263	47,000	263
2023-07-27	263	265	261	261	12,100	261
2023-07-26	261	264	260	263	11,700	263
2023-07-25	264	264	260	260	31,100	260
2023-07-24	267	267	260	263	56,000	263
2023-07-21	267	268	264	266	34,000	266
2023-07-20	266	270	264	270	42,800	270
2023-07-19	263	266	262	266	18,400	266
2023-07-18	262	266	261	263	38,600	263
2023-07-14	266	269	262	263	41,000	263
2023-07-13	264	266	262	266	16,800	266
2023-07-12	265	265	262	264	25,900	264
2023-07-11	260	265	260	265	25,800	265
2023-07-10	260	265	259	261	26,100	261
2023-07-07	260	263	259	263	24,300	263
2023-07-06	262	263	258	260	101,600	260
2023-07-05	266	267	263	264	30,000	264
2023-07-04	266	269	263	267	47,700	267
2023-07-03	266	269	265	269	27,800	269
2023-06-30	265	266	262	266	29,100	266
2023-06-29	266	269	265	266	53,200	266
2023-06-28	265	269	263	268	67,100	268
2023-06-27	265	266	263	265	55,200	265
2023-06-26	268	270	263	269	98,900	269
2023-06-23	275	277	267	270	163,500	270
2023-06-22	285	285	275	276	99,100	276
2023-06-21	285	287	281	284	59,400	284
2023-06-20	280	287	277	284	107,700	284
2023-06-19	274	280	271	279	87,200	279
2023-06-16	271	276	270	276	87,900	276
2023-06-15	280	280	269	272	114,400	272
2023-06-14	283	283	274	275	181,300	275
2023-06-13	292	292	281	282	156,100	282
2023-06-12	281	291	280	289	181,100	289
2023-06-09	295	297	280	280	281,700	280
2023-06-08	285	293	279	290	429,100	290
2023-06-07	300	306	285	290	936,000	290
2023-06-06	325	349	296	301	6,039,400	301
2023-06-05	280	349	274	349	2,779,200	349
2023-06-02	270	273	269	269	27,100	269
2023-06-01	268	274	268	270	37,000	270
2023-05-31	259	273	258	271	91,200	271
2023-05-30	261	261	256	260	31,500	260
2023-05-29	260	261	258	259	41,800	259
2023-05-26	261	263	259	259	48,700	259
2023-05-25	262	265	261	263	42,500	263
2023-05-24	266	268	263	264	21,100	264
2023-05-23	262	268	262	268	39,000	268
2023-05-22	259	266	259	263	63,900	263
2023-05-19	260	264	259	260	66,200	260
2023-05-18	263	264	258	259	28,200	259
2023-05-17	259	263	254	260	78,800	260
2023-05-16	265	270	260	263	92,200	263
2023-05-15	267	271	265	266	58,300	266
2023-05-12	272	275	266	269	70,300	269
2023-05-11	276	282	276	276	38,200	276
2023-05-10	280	281	277	279	12,500	279
2023-05-09	271	281	271	280	39,600	280
2023-05-08	268	277	268	272	33,500	272
2023-05-02	268	273	268	271	37,100	271
2023-05-01	277	279	271	272	47,500	272
2023-04-28	280	285	276	277	39,800	277
2023-04-27	280	283	278	283	16,900	283
2023-04-26	280	281	277	277	18,100	277
2023-04-25	281	284	280	281	9,000	281
2023-04-24	281	285	280	280	27,400	280
2023-04-21	286	287	282	282	22,100	282
2023-04-20	286	289	284	286	20,500	286
2023-04-19	284	285	283	285	15,300	285
2023-04-18	285	286	281	283	13,700	283
2023-04-17	282	287	280	281	24,200	281
2023-04-14	287	287	282	286	17,500	286
2023-04-13	285	291	281	282	49,800	282
2023-04-12	285	288	281	288	10,900	288
2023-04-11	283	289	282	282	32,600	282
2023-04-10	283	287	279	281	14,700	281
2023-04-07	282	285	271	280	78,200	280
2023-04-06	279	287	279	282	16,000	282
2023-04-05	288	290	280	281	43,700	281
2023-04-04	288	292	287	289	18,200	289
2023-04-03	295	296	289	289	51,000	289
2023-03-31	287	296	287	295	46,200	295
2023-03-30	282	289	281	286	29,600	286
2023-03-29	278	282	276	282	28,900	282
2023-03-28	283	283	277	280	70,200	280
2023-03-27	274	280	273	276	38,300	276
2023-03-24	277	278	272	274	35,400	274
2023-03-23	270	276	266	276	23,700	276
2023-03-22	261	272	261	271	64,900	271
2023-03-20	265	269	250	261	218,900	261
2023-03-17	265	271	260	268	95,000	268
2023-03-16	259	267	259	265	136,800	265
2023-03-15	280	280	265	270	135,800	270
2023-03-14	285	285	273	278	179,000	278
2023-03-13	294	294	283	287	174,800	287
2023-03-10	307	310	298	300	154,100	300
2023-03-09	306	308	305	306	24,700	306
2023-03-08	305	311	304	306	81,500	306
2023-03-07	304	309	304	304	41,400	304
2023-03-06	310	311	305	306	51,400	306
2023-03-03	305	310	304	305	52,300	305
2023-03-02	303	306	302	304	28,000	304
2023-03-01	307	307	302	306	23,600	306
2023-02-28	306	308	304	304	39,700	304
2023-02-27	302	309	299	307	85,900	307
2023-02-24	298	304	293	302	48,900	302
2023-02-22	299	300	295	297	59,900	297
2023-02-21	307	309	301	302	112,200	302
2023-02-20	310	311	306	307	78,400	307
2023-02-17	301	309	300	307	77,300	307
2023-02-16	304	307	301	304	84,100	304
2023-02-15	297	304	296	303	53,400	303
2023-02-14	298	300	296	296	44,500	296
2023-02-13	296	298	289	295	50,500	295
2023-02-10	298	299	290	299	106,400	299
2023-02-09	300	304	296	297	117,800	297
2023-02-08	303	304	296	304	120,300	304
2023-02-07	312	312	302	303	100,700	303
2023-02-06	307	314	307	311	58,300	311
2023-02-03	308	310	305	306	42,800	306
2023-02-02	310	310	305	309	44,500	309
2023-02-01	304	310	303	306	71,600	306
2023-01-31	303	306	298	304	55,200	304
2023-01-30	306	310	299	304	104,900	304
2023-01-27	318	318	307	307	225,400	307
2023-01-26	319	328	315	326	222,200	326
2023-01-25	312	319	310	315	86,700	315
2023-01-24	322	322	312	312	42,500	312
2023-01-23	312	319	311	319	59,600	319
2023-01-20	306	314	306	314	71,000	314
2023-01-19	306	310	303	310	45,500	310
2023-01-18	310	310	303	310	80,900	310
2023-01-17	312	312	306	307	48,500	307
2023-01-16	312	316	308	310	59,000	310
2023-01-13	312	316	309	315	146,800	315
2023-01-12	315	319	313	314	92,200	314
2023-01-11	312	320	308	316	140,400	316
2023-01-10	312	314	304	311	107,300	311
2023-01-06	302	308	300	308	103,500	308
2023-01-05	298	304	295	304	127,600	304
2023-01-04	294	298	290	290	108,500	290

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