6730 (株)アクセル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,010 | 1,018 | 985 | 999 | 74,700 | 999 |
| 2025-04-03 | 1,017 | 1,054 | 1,004 | 1,039 | 71,500 | 1,039 |
| 2025-04-02 | 1,085 | 1,085 | 1,063 | 1,065 | 39,900 | 1,065 |
| 2025-04-01 | 1,102 | 1,123 | 1,085 | 1,085 | 22,600 | 1,085 |
| 2025-03-31 | 1,122 | 1,130 | 1,090 | 1,090 | 75,700 | 1,090 |
| 2025-03-28 | 1,183 | 1,185 | 1,140 | 1,145 | 82,900 | 1,145 |
| 2025-03-27 | 1,213 | 1,230 | 1,208 | 1,228 | 61,700 | 1,228 |
| 2025-03-26 | 1,213 | 1,222 | 1,213 | 1,217 | 19,900 | 1,217 |
| 2025-03-25 | 1,222 | 1,230 | 1,210 | 1,213 | 24,200 | 1,213 |
| 2025-03-24 | 1,224 | 1,224 | 1,210 | 1,217 | 18,600 | 1,217 |
| 2025-03-21 | 1,196 | 1,217 | 1,187 | 1,217 | 22,300 | 1,217 |
| 2025-03-19 | 1,172 | 1,197 | 1,172 | 1,186 | 29,600 | 1,186 |
| 2025-03-18 | 1,180 | 1,180 | 1,168 | 1,168 | 45,300 | 1,168 |
| 2025-03-17 | 1,177 | 1,186 | 1,169 | 1,173 | 21,800 | 1,173 |
| 2025-03-14 | 1,147 | 1,180 | 1,147 | 1,174 | 39,700 | 1,174 |
| 2025-03-13 | 1,166 | 1,175 | 1,152 | 1,152 | 23,400 | 1,152 |
| 2025-03-12 | 1,160 | 1,167 | 1,155 | 1,156 | 21,700 | 1,156 |
| 2025-03-11 | 1,180 | 1,184 | 1,152 | 1,162 | 33,200 | 1,162 |
| 2025-03-10 | 1,188 | 1,197 | 1,181 | 1,186 | 9,300 | 1,186 |
| 2025-03-07 | 1,195 | 1,198 | 1,183 | 1,190 | 10,800 | 1,190 |
| 2025-03-06 | 1,192 | 1,200 | 1,184 | 1,200 | 15,600 | 1,200 |
| 2025-03-05 | 1,172 | 1,189 | 1,172 | 1,186 | 12,400 | 1,186 |
| 2025-03-04 | 1,165 | 1,175 | 1,148 | 1,167 | 14,500 | 1,167 |
| 2025-03-03 | 1,173 | 1,175 | 1,161 | 1,170 | 13,800 | 1,170 |
| 2025-02-28 | 1,173 | 1,185 | 1,150 | 1,154 | 34,200 | 1,154 |
| 2025-02-27 | 1,170 | 1,190 | 1,170 | 1,190 | 18,500 | 1,190 |
| 2025-02-26 | 1,168 | 1,171 | 1,151 | 1,164 | 33,200 | 1,164 |
| 2025-02-25 | 1,167 | 1,174 | 1,162 | 1,168 | 23,900 | 1,168 |
| 2025-02-21 | 1,206 | 1,206 | 1,177 | 1,177 | 34,200 | 1,177 |
| 2025-02-20 | 1,214 | 1,215 | 1,193 | 1,201 | 17,400 | 1,201 |
| 2025-02-19 | 1,220 | 1,222 | 1,202 | 1,213 | 9,300 | 1,213 |
| 2025-02-18 | 1,216 | 1,226 | 1,212 | 1,220 | 15,500 | 1,220 |
| 2025-02-17 | 1,212 | 1,226 | 1,206 | 1,208 | 24,200 | 1,208 |
| 2025-02-14 | 1,213 | 1,225 | 1,208 | 1,208 | 15,200 | 1,208 |
| 2025-02-13 | 1,200 | 1,218 | 1,198 | 1,212 | 23,800 | 1,212 |
| 2025-02-12 | 1,204 | 1,221 | 1,174 | 1,191 | 51,000 | 1,191 |
| 2025-02-10 | 1,227 | 1,229 | 1,185 | 1,191 | 119,800 | 1,191 |
| 2025-02-07 | 1,350 | 1,361 | 1,317 | 1,317 | 45,300 | 1,317 |
| 2025-02-06 | 1,315 | 1,332 | 1,311 | 1,324 | 22,300 | 1,324 |
| 2025-02-05 | 1,278 | 1,317 | 1,278 | 1,309 | 29,800 | 1,309 |
| 2025-02-04 | 1,275 | 1,284 | 1,263 | 1,263 | 19,400 | 1,263 |
| 2025-02-03 | 1,267 | 1,270 | 1,248 | 1,255 | 33,000 | 1,255 |
| 2025-01-31 | 1,312 | 1,312 | 1,283 | 1,285 | 16,200 | 1,285 |
| 2025-01-30 | 1,306 | 1,314 | 1,295 | 1,309 | 15,100 | 1,309 |
| 2025-01-29 | 1,330 | 1,335 | 1,308 | 1,316 | 13,200 | 1,316 |
| 2025-01-28 | 1,303 | 1,336 | 1,299 | 1,330 | 31,000 | 1,330 |
| 2025-01-27 | 1,322 | 1,333 | 1,310 | 1,319 | 26,600 | 1,319 |
| 2025-01-24 | 1,280 | 1,317 | 1,280 | 1,311 | 18,600 | 1,311 |
| 2025-01-23 | 1,296 | 1,296 | 1,277 | 1,281 | 11,500 | 1,281 |
| 2025-01-22 | 1,288 | 1,299 | 1,279 | 1,296 | 12,700 | 1,296 |
| 2025-01-21 | 1,281 | 1,285 | 1,264 | 1,280 | 9,400 | 1,280 |
| 2025-01-20 | 1,262 | 1,290 | 1,262 | 1,285 | 16,100 | 1,285 |
| 2025-01-17 | 1,253 | 1,264 | 1,247 | 1,253 | 16,600 | 1,253 |
| 2025-01-16 | 1,268 | 1,277 | 1,254 | 1,259 | 24,300 | 1,259 |
| 2025-01-15 | 1,284 | 1,289 | 1,263 | 1,268 | 20,400 | 1,268 |
| 2025-01-14 | 1,312 | 1,312 | 1,282 | 1,284 | 33,000 | 1,284 |
| 2025-01-10 | 1,317 | 1,339 | 1,317 | 1,326 | 13,300 | 1,326 |
| 2025-01-09 | 1,330 | 1,330 | 1,315 | 1,322 | 24,300 | 1,322 |
| 2025-01-08 | 1,335 | 1,350 | 1,330 | 1,336 | 33,700 | 1,336 |
| 2025-01-07 | 1,339 | 1,353 | 1,325 | 1,352 | 21,000 | 1,352 |
| 2025-01-06 | 1,334 | 1,347 | 1,330 | 1,334 | 21,300 | 1,334 |
分割・併合履歴 ： [2009-07-01]1株→100株 [2005-03-28]1株→2株 [2004-03-26]1株→2株 [2003-03-26]1株→2株