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
2024-05-211,2801,2861,2441,24489,3001,244
2024-05-201,2501,2851,2481,27183,4001,271
2024-05-171,2611,2961,2401,251150,6001,251
2024-05-161,3431,3431,2631,269142,9001,269
2024-05-151,3791,4031,3381,340141,6001,340
2024-05-141,3611,3701,3051,360185,7001,360
2024-05-131,2881,3611,2731,351406,7001,351
2024-05-101,3001,3401,2411,298858,9001,298
2024-05-091,5051,5801,5001,554296,0001,554
2024-05-081,6181,6261,5851,585158,9001,585
2024-05-071,6561,6621,6271,636111,8001,636
2024-05-021,6471,6601,6271,63673,6001,636
2024-05-011,6821,6821,6371,647105,3001,647
2024-04-301,6931,7031,6651,70178,2001,701
2024-04-261,6971,6971,6551,662179,2001,662
2024-04-251,6781,7081,6681,66852,4001,668
2024-04-241,6771,7001,6521,67873,8001,678
2024-04-231,6931,7101,6411,64977,7001,649
2024-04-221,6851,7061,6551,66666,5001,666
2024-04-191,7301,7421,6561,675110,2001,675
2024-04-181,6931,7471,6811,73061,6001,730
2024-04-171,6861,7181,6411,698110,0001,698
2024-04-161,7091,7151,6731,680103,6001,680
2024-04-151,7201,7421,7131,72075,6001,720
2024-04-121,7791,7911,7411,74172,2001,741
2024-04-111,7751,7911,7691,77962,2001,779
2024-04-101,7821,8351,7711,81086,0001,810
2024-04-091,7961,7961,7531,769112,7001,769
2024-04-081,7471,7871,7191,780139,4001,780
2024-04-051,7331,7601,7081,742140,8001,742
2024-04-041,7901,7941,7561,770164,8001,770
2024-04-031,8061,8171,7711,780196,3001,780
2024-04-021,9381,9381,8451,846212,7001,846
2024-04-011,9701,9841,9251,935113,4001,935
2024-03-291,9281,9621,9231,94988,6001,949
2024-03-281,9401,9641,9181,928185,2001,928
2024-03-272,0182,0231,9841,989198,7001,989
2024-03-262,0252,0381,9952,014164,4002,014
2024-03-252,0952,0952,0242,025367,5002,025
2024-03-222,1442,1442,0912,132158,7002,132
2024-03-212,1812,2002,1232,145168,7002,145
2024-03-192,1562,1802,1192,160102,8002,160
2024-03-182,1502,1742,1352,15697,7002,156
2024-03-152,1582,1842,1352,14095,3002,140
2024-03-142,1702,2532,1572,177138,1002,177
2024-03-132,2512,2742,1822,19059,4002,190
2024-03-122,1942,2322,1732,22581,8002,225
2024-03-112,2932,3142,2062,218147,9002,218
2024-03-082,2852,4082,2852,343204,8002,343
2024-03-072,3032,3632,2542,275246,9002,275
2024-03-062,0852,3032,0852,303311,5002,303
2024-03-052,0542,0832,0242,07486,7002,074
2024-03-042,0362,1022,0182,067162,2002,067
2024-03-012,0302,0382,0012,005104,6002,005
2024-02-292,0542,0572,0092,017128,3002,017
2024-02-282,0902,1172,0612,06782,8002,067
2024-02-272,1402,1422,0752,089121,6002,089
2024-02-262,0682,1252,0462,109129,5002,109
2024-02-222,0292,0491,9712,044124,6002,044
2024-02-212,0002,0261,9621,989125,0001,989
2024-02-201,9721,9861,9401,96879,8001,968
2024-02-191,9841,9911,9501,96883,6001,968
2024-02-161,9802,0061,9611,97187,2001,971
2024-02-151,9862,0051,9421,979118,7001,979
2024-02-142,0142,0251,9801,990106,6001,990
2024-02-132,0442,0641,9602,024183,7002,024
2024-02-092,1422,1452,0152,035421,6002,035
2024-02-082,3042,3242,2262,242143,5002,242
2024-02-072,2792,2892,2412,27884,1002,278
2024-02-062,2002,2762,1842,272110,8002,272
2024-02-052,1892,2192,1382,199125,3002,199
2024-02-022,1672,1832,1532,16759,8002,167
2024-02-012,1822,1912,1622,17355,4002,173
2024-01-312,2332,2362,1822,19773,2002,197
2024-01-302,2902,2902,2292,233159,4002,233
2024-01-292,2322,2932,2252,28563,0002,285
2024-01-262,2502,3072,2262,22676,6002,226
2024-01-252,2852,2852,2322,26175,7002,261
2024-01-242,2932,3052,2542,28585,6002,285
2024-01-232,3212,3212,2562,27782,2002,277
2024-01-222,3202,3412,2862,320109,0002,320
2024-01-192,2302,3082,2272,283126,6002,283
2024-01-182,1772,2262,1762,20549,6002,205
2024-01-172,2352,2492,1802,19175,6002,191
2024-01-162,2132,2552,1962,24466,9002,244
2024-01-152,2352,2822,2102,21372,7002,213
2024-01-122,2612,2882,2392,24589,1002,245
2024-01-112,2782,2942,2452,26851,8002,268
2024-01-102,2892,3242,2612,26683,2002,266
2024-01-092,2122,2752,2122,274110,8002,274
2024-01-052,2132,2132,1742,17958,1002,179
2024-01-042,1582,2102,1262,20369,5002,203

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