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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 167 | 181 | 149 | 151 | 7,556,600 | 151 |
| 2024-12-27 | 154 | 186 | 151 | 172 | 19,073,600 | 172 |
| 2024-12-26 | 126 | 162 | 126 | 140 | 10,778,500 | 140 |
| 2024-12-25 | 130 | 168 | 122 | 130 | 18,121,300 | 130 |
| 2024-12-24 | 115 | 129 | 110 | 129 | 4,792,100 | 129 |
| 2024-12-23 | 100 | 109 | 98 | 99 | 936,800 | 99 |
| 2024-12-20 | 101 | 101 | 98 | 98 | 177,400 | 98 |
| 2024-12-19 | 102 | 102 | 98 | 99 | 545,700 | 99 |
| 2024-12-18 | 115 | 120 | 102 | 104 | 4,109,200 | 104 |
| 2024-12-17 | 101 | 102 | 99 | 100 | 112,800 | 100 |
| 2024-12-16 | 101 | 103 | 99 | 103 | 220,600 | 103 |
| 2024-12-13 | 107 | 107 | 103 | 104 | 91,000 | 104 |
| 2024-12-12 | 103 | 106 | 102 | 106 | 124,200 | 106 |
| 2024-12-11 | 109 | 109 | 104 | 105 | 112,400 | 105 |
| 2024-12-10 | 109 | 112 | 107 | 108 | 103,200 | 108 |
| 2024-12-09 | 107 | 109 | 106 | 109 | 79,700 | 109 |
| 2024-12-06 | 106 | 110 | 106 | 109 | 114,600 | 109 |
| 2024-12-05 | 112 | 112 | 105 | 105 | 148,000 | 105 |
| 2024-12-04 | 114 | 114 | 112 | 112 | 46,600 | 112 |
| 2024-12-03 | 115 | 116 | 114 | 114 | 59,800 | 114 |
| 2024-12-02 | 117 | 117 | 115 | 116 | 25,900 | 116 |
| 2024-11-29 | 118 | 118 | 115 | 115 | 36,800 | 115 |
| 2024-11-28 | 117 | 118 | 115 | 118 | 93,000 | 118 |
| 2024-11-27 | 117 | 119 | 117 | 118 | 60,700 | 118 |
| 2024-11-26 | 122 | 122 | 118 | 119 | 133,400 | 119 |
| 2024-11-25 | 122 | 122 | 120 | 121 | 168,100 | 121 |
| 2024-11-22 | 121 | 123 | 120 | 122 | 214,300 | 122 |
| 2024-11-21 | 133 | 143 | 120 | 120 | 2,574,700 | 120 |
| 2024-11-20 | 117 | 120 | 116 | 118 | 88,100 | 118 |
| 2024-11-19 | 118 | 120 | 118 | 119 | 32,200 | 119 |
| 2024-11-18 | 118 | 120 | 118 | 119 | 62,900 | 119 |
| 2024-11-15 | 122 | 122 | 117 | 119 | 160,400 | 119 |
| 2024-11-14 | 123 | 126 | 120 | 126 | 86,300 | 126 |
| 2024-11-13 | 126 | 127 | 122 | 122 | 200,300 | 122 |
| 2024-11-12 | 123 | 125 | 123 | 125 | 50,700 | 125 |
| 2024-11-11 | 124 | 124 | 122 | 123 | 24,000 | 123 |
| 2024-11-08 | 125 | 125 | 122 | 123 | 96,800 | 123 |
| 2024-11-07 | 127 | 127 | 125 | 126 | 34,200 | 126 |
| 2024-11-06 | 128 | 129 | 125 | 126 | 61,300 | 126 |
| 2024-11-05 | 130 | 130 | 127 | 127 | 8,200 | 127 |
| 2024-11-01 | 127 | 131 | 127 | 127 | 24,400 | 127 |
| 2024-10-31 | 126 | 131 | 126 | 129 | 66,300 | 129 |
| 2024-10-30 | 125 | 129 | 125 | 127 | 37,000 | 127 |
| 2024-10-29 | 128 | 128 | 125 | 125 | 47,200 | 125 |
| 2024-10-28 | 125 | 127 | 124 | 125 | 55,500 | 125 |
| 2024-10-25 | 128 | 128 | 121 | 124 | 174,300 | 124 |
| 2024-10-24 | 130 | 130 | 128 | 130 | 32,400 | 130 |
| 2024-10-23 | 130 | 130 | 128 | 130 | 56,700 | 130 |
| 2024-10-22 | 133 | 133 | 129 | 131 | 62,200 | 131 |
| 2024-10-21 | 133 | 134 | 131 | 131 | 47,500 | 131 |
| 2024-10-18 | 132 | 133 | 131 | 131 | 36,700 | 131 |
| 2024-10-17 | 135 | 135 | 131 | 132 | 80,000 | 132 |
| 2024-10-16 | 135 | 137 | 134 | 134 | 48,700 | 134 |
| 2024-10-15 | 136 | 138 | 133 | 133 | 131,400 | 133 |
| 2024-10-11 | 147 | 147 | 134 | 138 | 740,200 | 138 |
| 2024-10-10 | 136 | 163 | 136 | 150 | 3,622,900 | 150 |
| 2024-10-09 | 130 | 149 | 130 | 132 | 753,400 | 132 |
| 2024-10-08 | 133 | 133 | 130 | 130 | 62,600 | 130 |
| 2024-10-07 | 135 | 135 | 132 | 133 | 27,300 | 133 |
| 2024-10-04 | 135 | 136 | 133 | 135 | 20,400 | 135 |
| 2024-10-03 | 137 | 137 | 135 | 136 | 12,800 | 136 |
| 2024-10-02 | 137 | 137 | 135 | 137 | 24,700 | 137 |
| 2024-10-01 | 136 | 138 | 130 | 138 | 75,200 | 138 |
| 2024-09-30 | 136 | 138 | 136 | 136 | 61,800 | 136 |
| 2024-09-27 | 137 | 139 | 135 | 138 | 182,500 | 138 |
| 2024-09-26 | 139 | 174 | 138 | 141 | 3,180,100 | 141 |
| 2024-09-25 | 137 | 138 | 134 | 134 | 24,900 | 134 |
| 2024-09-24 | 139 | 139 | 134 | 137 | 22,300 | 137 |
| 2024-09-20 | 142 | 142 | 136 | 136 | 85,000 | 136 |
| 2024-09-19 | 140 | 146 | 132 | 141 | 246,100 | 141 |
| 2024-09-18 | 141 | 145 | 139 | 139 | 75,500 | 139 |
| 2024-09-17 | 141 | 143 | 137 | 142 | 49,300 | 142 |
| 2024-09-13 | 132 | 148 | 131 | 142 | 130,100 | 142 |
| 2024-09-12 | 133 | 135 | 130 | 131 | 32,300 | 131 |
| 2024-09-11 | 134 | 143 | 122 | 129 | 107,400 | 129 |
| 2024-09-10 | 137 | 139 | 134 | 135 | 19,900 | 135 |
| 2024-09-09 | 138 | 138 | 135 | 137 | 23,200 | 137 |
| 2024-09-06 | 137 | 140 | 136 | 139 | 60,300 | 139 |
| 2024-09-05 | 136 | 138 | 135 | 137 | 30,000 | 137 |
| 2024-09-04 | 140 | 141 | 135 | 136 | 135,400 | 136 |
| 2024-09-03 | 143 | 144 | 141 | 142 | 42,800 | 142 |
| 2024-09-02 | 143 | 144 | 141 | 143 | 42,800 | 143 |
| 2024-08-30 | 145 | 145 | 142 | 143 | 39,000 | 143 |
| 2024-08-29 | 145 | 152 | 142 | 142 | 274,200 | 142 |
| 2024-08-28 | 142 | 192 | 142 | 151 | 3,933,000 | 151 |
| 2024-08-27 | 143 | 143 | 139 | 143 | 32,600 | 143 |
| 2024-08-26 | 144 | 144 | 139 | 142 | 26,000 | 142 |
| 2024-08-23 | 145 | 145 | 142 | 144 | 10,800 | 144 |
| 2024-08-22 | 144 | 144 | 143 | 143 | 10,700 | 143 |
| 2024-08-21 | 143 | 146 | 143 | 144 | 13,800 | 144 |
| 2024-08-20 | 143 | 147 | 141 | 146 | 39,800 | 146 |
| 2024-08-19 | 137 | 141 | 137 | 141 | 41,400 | 141 |
| 2024-08-16 | 143 | 145 | 134 | 137 | 82,400 | 137 |
| 2024-08-15 | 142 | 143 | 140 | 140 | 21,600 | 140 |
| 2024-08-14 | 136 | 141 | 135 | 141 | 26,500 | 141 |
| 2024-08-13 | 130 | 139 | 130 | 138 | 74,600 | 138 |
| 2024-08-09 | 125 | 132 | 123 | 128 | 231,300 | 128 |
| 2024-08-08 | 132 | 137 | 132 | 135 | 38,300 | 135 |
| 2024-08-07 | 121 | 135 | 121 | 134 | 71,000 | 134 |
| 2024-08-06 | 124 | 130 | 120 | 126 | 122,000 | 126 |
| 2024-08-05 | 141 | 144 | 107 | 120 | 309,400 | 120 |
| 2024-08-02 | 166 | 166 | 157 | 157 | 69,600 | 157 |
| 2024-08-01 | 169 | 171 | 167 | 168 | 20,800 | 168 |
| 2024-07-31 | 170 | 172 | 169 | 172 | 13,100 | 172 |
| 2024-07-30 | 171 | 174 | 171 | 173 | 4,800 | 173 |
| 2024-07-29 | 170 | 174 | 169 | 172 | 26,800 | 172 |
| 2024-07-26 | 168 | 171 | 168 | 169 | 16,300 | 169 |
| 2024-07-25 | 169 | 173 | 169 | 169 | 20,200 | 169 |
| 2024-07-24 | 171 | 174 | 170 | 172 | 42,200 | 172 |
| 2024-07-23 | 173 | 177 | 173 | 173 | 37,900 | 173 |
| 2024-07-22 | 177 | 177 | 171 | 174 | 53,600 | 174 |
| 2024-07-19 | 179 | 179 | 175 | 175 | 17,400 | 175 |
| 2024-07-18 | 178 | 179 | 176 | 178 | 36,000 | 178 |
| 2024-07-17 | 176 | 180 | 176 | 180 | 36,100 | 180 |
| 2024-07-16 | 178 | 178 | 175 | 176 | 19,500 | 176 |
| 2024-07-12 | 175 | 178 | 174 | 177 | 20,600 | 177 |
| 2024-07-11 | 177 | 177 | 174 | 177 | 27,800 | 177 |
| 2024-07-10 | 177 | 177 | 174 | 175 | 24,600 | 175 |
| 2024-07-09 | 176 | 177 | 175 | 177 | 12,900 | 177 |
| 2024-07-08 | 176 | 176 | 174 | 174 | 11,800 | 174 |
| 2024-07-05 | 178 | 178 | 173 | 173 | 63,300 | 173 |
| 2024-07-04 | 177 | 179 | 176 | 177 | 38,100 | 177 |
| 2024-07-03 | 175 | 177 | 174 | 176 | 20,100 | 176 |
| 2024-07-02 | 177 | 178 | 175 | 175 | 15,200 | 175 |
| 2024-07-01 | 178 | 179 | 176 | 177 | 28,000 | 177 |
| 2024-06-28 | 178 | 179 | 177 | 178 | 8,800 | 178 |
| 2024-06-27 | 176 | 180 | 176 | 178 | 34,100 | 178 |
| 2024-06-26 | 176 | 180 | 176 | 177 | 28,200 | 177 |
| 2024-06-25 | 174 | 180 | 173 | 178 | 60,100 | 178 |
| 2024-06-24 | 173 | 173 | 171 | 173 | 27,100 | 173 |
| 2024-06-21 | 173 | 175 | 171 | 172 | 25,600 | 172 |
| 2024-06-20 | 173 | 175 | 173 | 174 | 17,200 | 174 |
| 2024-06-19 | 175 | 175 | 173 | 173 | 19,700 | 173 |
| 2024-06-18 | 177 | 178 | 174 | 175 | 39,700 | 175 |
| 2024-06-17 | 180 | 180 | 178 | 178 | 10,300 | 178 |
| 2024-06-14 | 179 | 181 | 177 | 180 | 24,800 | 180 |
| 2024-06-13 | 181 | 181 | 178 | 179 | 22,700 | 179 |
| 2024-06-12 | 182 | 183 | 179 | 179 | 20,100 | 179 |
| 2024-06-11 | 179 | 182 | 178 | 181 | 15,400 | 181 |
| 2024-06-10 | 177 | 180 | 175 | 180 | 31,900 | 180 |
| 2024-06-07 | 176 | 177 | 175 | 175 | 15,800 | 175 |
| 2024-06-06 | 180 | 180 | 175 | 177 | 32,800 | 177 |
| 2024-06-05 | 181 | 181 | 178 | 179 | 16,900 | 179 |
| 2024-06-04 | 177 | 181 | 175 | 180 | 38,100 | 180 |
| 2024-06-03 | 178 | 179 | 174 | 177 | 22,900 | 177 |
| 2024-05-31 | 168 | 177 | 168 | 177 | 46,400 | 177 |
| 2024-05-30 | 171 | 179 | 165 | 173 | 150,300 | 173 |
| 2024-05-29 | 185 | 185 | 176 | 176 | 83,900 | 176 |
| 2024-05-28 | 182 | 186 | 182 | 183 | 35,200 | 183 |
| 2024-05-27 | 186 | 187 | 181 | 183 | 42,000 | 183 |
| 2024-05-24 | 185 | 188 | 183 | 185 | 63,300 | 185 |
| 2024-05-23 | 190 | 191 | 186 | 188 | 68,000 | 188 |
| 2024-05-22 | 196 | 196 | 190 | 190 | 44,700 | 190 |
| 2024-05-21 | 197 | 197 | 192 | 193 | 36,200 | 193 |
| 2024-05-20 | 190 | 197 | 190 | 196 | 47,300 | 196 |
| 2024-05-17 | 192 | 200 | 189 | 190 | 98,700 | 190 |
| 2024-05-16 | 199 | 199 | 184 | 191 | 257,000 | 191 |
| 2024-05-15 | 226 | 226 | 193 | 194 | 827,000 | 194 |
| 2024-05-14 | 247 | 250 | 240 | 247 | 87,700 | 247 |
| 2024-05-13 | 241 | 244 | 239 | 244 | 15,800 | 244 |
| 2024-05-10 | 239 | 241 | 238 | 240 | 10,400 | 240 |
| 2024-05-09 | 240 | 243 | 239 | 240 | 6,600 | 240 |
| 2024-05-08 | 239 | 241 | 236 | 240 | 4,700 | 240 |
| 2024-05-07 | 240 | 241 | 236 | 239 | 12,900 | 239 |
| 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