6730 (株)アクセル 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,730 | 1,742 | 1,656 | 1,675 | 110,200 | 1,675 |
| 2024-04-18 | 1,693 | 1,747 | 1,681 | 1,730 | 61,600 | 1,730 |
| 2024-04-17 | 1,686 | 1,718 | 1,641 | 1,698 | 110,000 | 1,698 |
| 2024-04-16 | 1,709 | 1,715 | 1,673 | 1,680 | 103,600 | 1,680 |
| 2024-04-15 | 1,720 | 1,742 | 1,713 | 1,720 | 75,600 | 1,720 |
| 2024-04-12 | 1,779 | 1,791 | 1,741 | 1,741 | 72,200 | 1,741 |
| 2024-04-11 | 1,775 | 1,791 | 1,769 | 1,779 | 62,200 | 1,779 |
| 2024-04-10 | 1,782 | 1,835 | 1,771 | 1,810 | 86,000 | 1,810 |
| 2024-04-09 | 1,796 | 1,796 | 1,753 | 1,769 | 112,700 | 1,769 |
| 2024-04-08 | 1,747 | 1,787 | 1,719 | 1,780 | 139,400 | 1,780 |
| 2024-04-05 | 1,733 | 1,760 | 1,708 | 1,742 | 140,800 | 1,742 |
| 2024-04-04 | 1,790 | 1,794 | 1,756 | 1,770 | 164,800 | 1,770 |
| 2024-04-03 | 1,806 | 1,817 | 1,771 | 1,780 | 196,300 | 1,780 |
| 2024-04-02 | 1,938 | 1,938 | 1,845 | 1,846 | 212,700 | 1,846 |
| 2024-04-01 | 1,970 | 1,984 | 1,925 | 1,935 | 113,400 | 1,935 |
| 2024-03-29 | 1,928 | 1,962 | 1,923 | 1,949 | 88,600 | 1,949 |
| 2024-03-28 | 1,940 | 1,964 | 1,918 | 1,928 | 185,200 | 1,928 |
| 2024-03-27 | 2,018 | 2,023 | 1,984 | 1,989 | 198,700 | 1,989 |
| 2024-03-26 | 2,025 | 2,038 | 1,995 | 2,014 | 164,400 | 2,014 |
| 2024-03-25 | 2,095 | 2,095 | 2,024 | 2,025 | 367,500 | 2,025 |
| 2024-03-22 | 2,144 | 2,144 | 2,091 | 2,132 | 158,700 | 2,132 |
| 2024-03-21 | 2,181 | 2,200 | 2,123 | 2,145 | 168,700 | 2,145 |
| 2024-03-19 | 2,156 | 2,180 | 2,119 | 2,160 | 102,800 | 2,160 |
| 2024-03-18 | 2,150 | 2,174 | 2,135 | 2,156 | 97,700 | 2,156 |
| 2024-03-15 | 2,158 | 2,184 | 2,135 | 2,140 | 95,300 | 2,140 |
| 2024-03-14 | 2,170 | 2,253 | 2,157 | 2,177 | 138,100 | 2,177 |
| 2024-03-13 | 2,251 | 2,274 | 2,182 | 2,190 | 59,400 | 2,190 |
| 2024-03-12 | 2,194 | 2,232 | 2,173 | 2,225 | 81,800 | 2,225 |
| 2024-03-11 | 2,293 | 2,314 | 2,206 | 2,218 | 147,900 | 2,218 |
| 2024-03-08 | 2,285 | 2,408 | 2,285 | 2,343 | 204,800 | 2,343 |
| 2024-03-07 | 2,303 | 2,363 | 2,254 | 2,275 | 246,900 | 2,275 |
| 2024-03-06 | 2,085 | 2,303 | 2,085 | 2,303 | 311,500 | 2,303 |
| 2024-03-05 | 2,054 | 2,083 | 2,024 | 2,074 | 86,700 | 2,074 |
| 2024-03-04 | 2,036 | 2,102 | 2,018 | 2,067 | 162,200 | 2,067 |
| 2024-03-01 | 2,030 | 2,038 | 2,001 | 2,005 | 104,600 | 2,005 |
| 2024-02-29 | 2,054 | 2,057 | 2,009 | 2,017 | 128,300 | 2,017 |
| 2024-02-28 | 2,090 | 2,117 | 2,061 | 2,067 | 82,800 | 2,067 |
| 2024-02-27 | 2,140 | 2,142 | 2,075 | 2,089 | 121,600 | 2,089 |
| 2024-02-26 | 2,068 | 2,125 | 2,046 | 2,109 | 129,500 | 2,109 |
| 2024-02-22 | 2,029 | 2,049 | 1,971 | 2,044 | 124,600 | 2,044 |
| 2024-02-21 | 2,000 | 2,026 | 1,962 | 1,989 | 125,000 | 1,989 |
| 2024-02-20 | 1,972 | 1,986 | 1,940 | 1,968 | 79,800 | 1,968 |
| 2024-02-19 | 1,984 | 1,991 | 1,950 | 1,968 | 83,600 | 1,968 |
| 2024-02-16 | 1,980 | 2,006 | 1,961 | 1,971 | 87,200 | 1,971 |
| 2024-02-15 | 1,986 | 2,005 | 1,942 | 1,979 | 118,700 | 1,979 |
| 2024-02-14 | 2,014 | 2,025 | 1,980 | 1,990 | 106,600 | 1,990 |
| 2024-02-13 | 2,044 | 2,064 | 1,960 | 2,024 | 183,700 | 2,024 |
| 2024-02-09 | 2,142 | 2,145 | 2,015 | 2,035 | 421,600 | 2,035 |
| 2024-02-08 | 2,304 | 2,324 | 2,226 | 2,242 | 143,500 | 2,242 |
| 2024-02-07 | 2,279 | 2,289 | 2,241 | 2,278 | 84,100 | 2,278 |
| 2024-02-06 | 2,200 | 2,276 | 2,184 | 2,272 | 110,800 | 2,272 |
| 2024-02-05 | 2,189 | 2,219 | 2,138 | 2,199 | 125,300 | 2,199 |
| 2024-02-02 | 2,167 | 2,183 | 2,153 | 2,167 | 59,800 | 2,167 |
| 2024-02-01 | 2,182 | 2,191 | 2,162 | 2,173 | 55,400 | 2,173 |
| 2024-01-31 | 2,233 | 2,236 | 2,182 | 2,197 | 73,200 | 2,197 |
| 2024-01-30 | 2,290 | 2,290 | 2,229 | 2,233 | 159,400 | 2,233 |
| 2024-01-29 | 2,232 | 2,293 | 2,225 | 2,285 | 63,000 | 2,285 |
| 2024-01-26 | 2,250 | 2,307 | 2,226 | 2,226 | 76,600 | 2,226 |
| 2024-01-25 | 2,285 | 2,285 | 2,232 | 2,261 | 75,700 | 2,261 |
| 2024-01-24 | 2,293 | 2,305 | 2,254 | 2,285 | 85,600 | 2,285 |
| 2024-01-23 | 2,321 | 2,321 | 2,256 | 2,277 | 82,200 | 2,277 |
| 2024-01-22 | 2,320 | 2,341 | 2,286 | 2,320 | 109,000 | 2,320 |
| 2024-01-19 | 2,230 | 2,308 | 2,227 | 2,283 | 126,600 | 2,283 |
| 2024-01-18 | 2,177 | 2,226 | 2,176 | 2,205 | 49,600 | 2,205 |
| 2024-01-17 | 2,235 | 2,249 | 2,180 | 2,191 | 75,600 | 2,191 |
| 2024-01-16 | 2,213 | 2,255 | 2,196 | 2,244 | 66,900 | 2,244 |
| 2024-01-15 | 2,235 | 2,282 | 2,210 | 2,213 | 72,700 | 2,213 |
| 2024-01-12 | 2,261 | 2,288 | 2,239 | 2,245 | 89,100 | 2,245 |
| 2024-01-11 | 2,278 | 2,294 | 2,245 | 2,268 | 51,800 | 2,268 |
| 2024-01-10 | 2,289 | 2,324 | 2,261 | 2,266 | 83,200 | 2,266 |
| 2024-01-09 | 2,212 | 2,275 | 2,212 | 2,274 | 110,800 | 2,274 |
| 2024-01-05 | 2,213 | 2,213 | 2,174 | 2,179 | 58,100 | 2,179 |
| 2024-01-04 | 2,158 | 2,210 | 2,126 | 2,203 | 69,500 | 2,203 |
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
