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
2025-02-131,2001,2181,1981,21223,8001,212
2025-02-121,2041,2211,1741,19151,0001,191
2025-02-101,2271,2291,1851,191119,8001,191
2025-02-071,3501,3611,3171,31745,3001,317
2025-02-061,3151,3321,3111,32422,3001,324
2025-02-051,2781,3171,2781,30929,8001,309
2025-02-041,2751,2841,2631,26319,4001,263
2025-02-031,2671,2701,2481,25533,0001,255
2025-01-311,3121,3121,2831,28516,2001,285
2025-01-301,3061,3141,2951,30915,1001,309
2025-01-291,3301,3351,3081,31613,2001,316
2025-01-281,3031,3361,2991,33031,0001,330
2025-01-271,3221,3331,3101,31926,6001,319
2025-01-241,2801,3171,2801,31118,6001,311
2025-01-231,2961,2961,2771,28111,5001,281
2025-01-221,2881,2991,2791,29612,7001,296
2025-01-211,2811,2851,2641,2809,4001,280
2025-01-201,2621,2901,2621,28516,1001,285
2025-01-171,2531,2641,2471,25316,6001,253
2025-01-161,2681,2771,2541,25924,3001,259
2025-01-151,2841,2891,2631,26820,4001,268
2025-01-141,3121,3121,2821,28433,0001,284
2025-01-101,3171,3391,3171,32613,3001,326
2025-01-091,3301,3301,3151,32224,3001,322
2025-01-081,3351,3501,3301,33633,7001,336
2025-01-071,3391,3531,3251,35221,0001,352
2025-01-061,3341,3471,3301,33421,3001,334

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