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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,416 | 1,441 | 1,411 | 1,417 | 35,000 | 1,417 |
| 2024-07-25 | 1,425 | 1,433 | 1,409 | 1,416 | 54,500 | 1,416 |
| 2024-07-24 | 1,482 | 1,501 | 1,426 | 1,434 | 53,900 | 1,434 |
| 2024-07-23 | 1,471 | 1,507 | 1,471 | 1,500 | 35,800 | 1,500 |
| 2024-07-22 | 1,478 | 1,488 | 1,468 | 1,471 | 33,600 | 1,471 |
| 2024-07-19 | 1,501 | 1,512 | 1,488 | 1,488 | 52,800 | 1,488 |
| 2024-07-18 | 1,520 | 1,527 | 1,497 | 1,511 | 71,300 | 1,511 |
| 2024-07-17 | 1,570 | 1,580 | 1,530 | 1,537 | 44,500 | 1,537 |
| 2024-07-16 | 1,599 | 1,599 | 1,564 | 1,564 | 35,900 | 1,564 |
| 2024-07-12 | 1,538 | 1,589 | 1,532 | 1,585 | 69,100 | 1,585 |
| 2024-07-11 | 1,498 | 1,547 | 1,490 | 1,539 | 85,600 | 1,539 |
| 2024-07-10 | 1,506 | 1,506 | 1,466 | 1,472 | 56,500 | 1,472 |
| 2024-07-09 | 1,496 | 1,513 | 1,481 | 1,495 | 81,000 | 1,495 |
| 2024-07-08 | 1,490 | 1,513 | 1,485 | 1,485 | 46,100 | 1,485 |
| 2024-07-05 | 1,514 | 1,514 | 1,489 | 1,500 | 26,300 | 1,500 |
| 2024-07-04 | 1,518 | 1,528 | 1,501 | 1,501 | 43,000 | 1,501 |
| 2024-07-03 | 1,500 | 1,510 | 1,485 | 1,508 | 49,500 | 1,508 |
| 2024-07-02 | 1,467 | 1,493 | 1,461 | 1,493 | 54,300 | 1,493 |
| 2024-07-01 | 1,495 | 1,495 | 1,458 | 1,460 | 41,700 | 1,460 |
| 2024-06-28 | 1,497 | 1,507 | 1,474 | 1,479 | 41,300 | 1,479 |
| 2024-06-27 | 1,484 | 1,504 | 1,484 | 1,498 | 20,400 | 1,498 |
| 2024-06-26 | 1,500 | 1,512 | 1,483 | 1,488 | 58,300 | 1,488 |
| 2024-06-25 | 1,497 | 1,497 | 1,481 | 1,488 | 38,900 | 1,488 |
| 2024-06-24 | 1,513 | 1,521 | 1,485 | 1,504 | 55,300 | 1,504 |
| 2024-06-21 | 1,521 | 1,533 | 1,504 | 1,513 | 62,000 | 1,513 |
| 2024-06-20 | 1,522 | 1,540 | 1,507 | 1,524 | 54,500 | 1,524 |
| 2024-06-19 | 1,588 | 1,604 | 1,513 | 1,522 | 120,800 | 1,522 |
| 2024-06-18 | 1,550 | 1,579 | 1,532 | 1,548 | 133,100 | 1,548 |
| 2024-06-17 | 1,459 | 1,555 | 1,459 | 1,542 | 188,900 | 1,542 |
| 2024-06-14 | 1,450 | 1,512 | 1,432 | 1,487 | 150,000 | 1,487 |
| 2024-06-13 | 1,445 | 1,466 | 1,423 | 1,423 | 81,000 | 1,423 |
| 2024-06-12 | 1,423 | 1,454 | 1,423 | 1,441 | 64,500 | 1,441 |
| 2024-06-11 | 1,422 | 1,446 | 1,413 | 1,418 | 72,700 | 1,418 |
| 2024-06-10 | 1,406 | 1,435 | 1,403 | 1,420 | 81,500 | 1,420 |
| 2024-06-07 | 1,354 | 1,406 | 1,354 | 1,401 | 88,800 | 1,401 |
| 2024-06-06 | 1,359 | 1,377 | 1,341 | 1,342 | 68,800 | 1,342 |
| 2024-06-05 | 1,357 | 1,374 | 1,335 | 1,335 | 84,400 | 1,335 |
| 2024-06-04 | 1,304 | 1,358 | 1,301 | 1,352 | 76,700 | 1,352 |
| 2024-06-03 | 1,319 | 1,321 | 1,294 | 1,304 | 48,000 | 1,304 |
| 2024-05-31 | 1,248 | 1,292 | 1,248 | 1,292 | 65,700 | 1,292 |
| 2024-05-30 | 1,242 | 1,249 | 1,212 | 1,233 | 106,100 | 1,233 |
| 2024-05-29 | 1,291 | 1,295 | 1,258 | 1,259 | 57,200 | 1,259 |
| 2024-05-28 | 1,296 | 1,338 | 1,286 | 1,292 | 118,800 | 1,292 |
| 2024-05-27 | 1,260 | 1,294 | 1,260 | 1,283 | 79,500 | 1,283 |
| 2024-05-24 | 1,248 | 1,266 | 1,243 | 1,253 | 66,900 | 1,253 |
| 2024-05-23 | 1,273 | 1,294 | 1,246 | 1,263 | 65,600 | 1,263 |
| 2024-05-22 | 1,252 | 1,276 | 1,237 | 1,271 | 106,300 | 1,271 |
| 2024-05-21 | 1,280 | 1,286 | 1,244 | 1,244 | 89,300 | 1,244 |
| 2024-05-20 | 1,250 | 1,285 | 1,248 | 1,271 | 83,400 | 1,271 |
| 2024-05-17 | 1,261 | 1,296 | 1,240 | 1,251 | 150,600 | 1,251 |
| 2024-05-16 | 1,343 | 1,343 | 1,263 | 1,269 | 142,900 | 1,269 |
| 2024-05-15 | 1,379 | 1,403 | 1,338 | 1,340 | 141,600 | 1,340 |
| 2024-05-14 | 1,361 | 1,370 | 1,305 | 1,360 | 185,700 | 1,360 |
| 2024-05-13 | 1,288 | 1,361 | 1,273 | 1,351 | 406,700 | 1,351 |
| 2024-05-10 | 1,300 | 1,340 | 1,241 | 1,298 | 858,900 | 1,298 |
| 2024-05-09 | 1,505 | 1,580 | 1,500 | 1,554 | 296,000 | 1,554 |
| 2024-05-08 | 1,618 | 1,626 | 1,585 | 1,585 | 158,900 | 1,585 |
| 2024-05-07 | 1,656 | 1,662 | 1,627 | 1,636 | 111,800 | 1,636 |
| 2024-05-02 | 1,647 | 1,660 | 1,627 | 1,636 | 73,600 | 1,636 |
| 2024-05-01 | 1,682 | 1,682 | 1,637 | 1,647 | 105,300 | 1,647 |
| 2024-04-30 | 1,693 | 1,703 | 1,665 | 1,701 | 78,200 | 1,701 |
| 2024-04-26 | 1,697 | 1,697 | 1,655 | 1,662 | 179,200 | 1,662 |
| 2024-04-25 | 1,678 | 1,708 | 1,668 | 1,668 | 52,400 | 1,668 |
| 2024-04-24 | 1,677 | 1,700 | 1,652 | 1,678 | 73,800 | 1,678 |
| 2024-04-23 | 1,693 | 1,710 | 1,641 | 1,649 | 77,700 | 1,649 |
| 2024-04-22 | 1,685 | 1,706 | 1,655 | 1,666 | 66,500 | 1,666 |
| 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
