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 |
---|---|---|---|---|---|---|
2025-02-13 | 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