6730 (株)アクセル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1381,1501,0991,14079,9001,140
2022-09-271,0851,1401,0851,139175,2001,139
2022-09-261,1551,1951,0801,085944,5001,085
2022-09-221,0951,0951,0951,09524,9001,095
2022-09-2194595394194519,300945
2022-09-2094897094494421,600944
2022-09-1694895693794819,000948
2022-09-1596496695295311,100953
2022-09-1495497895496136,100961
2022-09-1394998294997717,100977
2022-09-1297297294995616,000956
2022-09-0996697995996325,800963
2022-09-0894596894595921,200959
2022-09-0797197194594613,900946
2022-09-0697598396797019,700970
2022-09-0597699196596515,300965
2022-09-0297799496899132,900991
2022-09-0199399797898422,000984
2022-08-311,0011,00999599511,500995
2022-08-309881,0239831,01634,7001,016
2022-08-299911,00598499018,100990
2022-08-261,0041,0069941,00318,7001,003
2022-08-251,0051,0139971,00425,6001,004
2022-08-249951,0039951,00019,2001,000
2022-08-231,0001,0039961,00316,7001,003
2022-08-229951,0079911,00621,9001,006
2022-08-191,0041,0129981,00728,5001,007
2022-08-189951,0159921,00422,7001,004
2022-08-179981,0099951,00528,6001,005
2022-08-161,0131,01899899829,100998
2022-08-151,0031,0379981,01556,0001,015
2022-08-129501,0269501,007201,1001,007
2022-08-1090091589691365,700913
2022-08-0990090689590327,000903
2022-08-0890391089091028,500910
2022-08-0589990588690518,300905
2022-08-0489090288889917,000899
2022-08-0388688987688930,700889
2022-08-0288088787988716,200887
2022-08-0187789087389020,100890
2022-07-2988088587588221,500882
2022-07-2889889887888331,700883
2022-07-2788489588389223,100892
2022-07-2688288487288322,300883
2022-07-2588088486788225,700882
2022-07-2286488085688039,800880
2022-07-2186586985786318,100863
2022-07-2087587985286543,800865
2022-07-1984287182386884,300868
2022-07-1584584581083586,400835
2022-07-14780853777853122,700853
2022-07-1378578677477728,700777
2022-07-1279579577978428,200784
2022-07-1179879978579720,500797
2022-07-0879480178478429,900784
2022-07-0778079377779029,100790
2022-07-0677077976677537,900775
2022-07-0577678377077122,300771
2022-07-0478478476276831,200768
2022-07-0178178876577542,400775
2022-06-3079379878178133,100781
2022-06-2979179978579326,500793
2022-06-2879780278179566,800795
2022-06-2779981279779832,900798
2022-06-24794821781796112,300796
2022-06-2378379978279728,600797
2022-06-2280380377577947,000779
2022-06-2179180878380041,500800
2022-06-2079979976377987,800779
2022-06-1779980478179371,900793
2022-06-1682983481081325,300813
2022-06-1582283981281545,300815
2022-06-1481883181582548,200825
2022-06-1383583882582941,000829
2022-06-1085486184684834,400848
2022-06-0985987285486831,500868
2022-06-0885887285886727,100867
2022-06-0784386184085340,900853
2022-06-0684085182784522,800845
2022-06-0384785383784122,600841
2022-06-0285085083283731,500837
2022-06-0184885083485030,800850
2022-05-3184585083984333,700843
2022-05-3084085583784548,100845
2022-05-2781582881182740,800827
2022-05-2681282280580528,800805
2022-05-2582582580881128,700811
2022-05-2486086082082967,400829
2022-05-2384986384986030,300860
2022-05-2083284382684330,500843
2022-05-1983284583083226,600832
2022-05-1885487184785431,700854
2022-05-1784085182985033,900850
2022-05-1685386082983069,000830
2022-05-1382486382485351,100853
2022-05-1286086082082481,800824
2022-05-11796877791865149,100865
2022-05-10880881833841105,800841
2022-05-0989190887588076,300880
2022-05-0694094390490677,700906
2022-05-0295496393794838,700948
2022-04-2895096094295644,800956
2022-04-2794095493095374,400953
2022-04-2694596494295431,700954
2022-04-2594695094094137,300941
2022-04-2296496894496335,700963
2022-04-2197798496396821,700968
2022-04-201,0001,00896897743,200977
2022-04-199811,00598099745,300997
2022-04-1899599596396834,700968
2022-04-1598999297498029,600980
2022-04-149981,0199861,00050,5001,000
2022-04-1393699193698682,400986
2022-04-1293995293693941,500939
2022-04-1195396094195447,200954
2022-04-089771,00195596441,900964
2022-04-0798098096297164,200971
2022-04-061,0031,00398699037,600990
2022-04-051,0181,0351,0081,01443,3001,014
2022-04-041,0241,0241,0061,01334,7001,013
2022-04-011,0611,0611,0191,02553,0001,025
2022-03-311,0781,0891,0641,06450,3001,064
2022-03-301,0621,0981,0621,09847,2001,098
2022-03-291,0961,1051,0771,10162,0001,101
2022-03-281,1101,1101,0741,09173,8001,091
2022-03-251,1281,1341,1061,11874,7001,118
2022-03-241,1111,1111,0861,10745,9001,107
2022-03-231,0671,1201,0641,111120,8001,111
2022-03-221,0861,0861,0481,06454,1001,064
2022-03-181,0671,0681,0501,06250,7001,062
2022-03-171,0501,0621,0371,05663,3001,056
2022-03-161,0201,0321,0101,02356,4001,023
2022-03-151,0121,0279951,00940,4001,009
2022-03-149951,0319951,01236,8001,012
2022-03-119841,00998499352,800993
2022-03-101,0191,0211,0051,01246,0001,012
2022-03-099871,00997598066,400980
2022-03-089691,00996498871,300988
2022-03-071,0001,001970991104,100991
2022-03-041,0241,0331,0031,01288,5001,012
2022-03-031,0621,0671,0451,04549,2001,045
2022-03-021,0491,0601,0401,04847,3001,048
2022-03-011,0911,0951,0701,07164,4001,071
2022-02-281,0801,0991,0621,08073,6001,080
2022-02-251,0551,0801,0531,08059,5001,080
2022-02-241,0741,0741,0231,03998,7001,039
2022-02-221,0901,1221,0701,08556,4001,085
2022-02-211,1131,1221,0911,11155,4001,111
2022-02-181,1131,1491,1031,13661,3001,136
2022-02-171,1631,1681,1361,14359,7001,143
2022-02-161,1421,1511,1221,14581,7001,145
2022-02-151,1631,1871,0851,090109,9001,090
2022-02-141,1601,1741,1401,163112,7001,163
2022-02-101,2141,2221,1841,208154,0001,208
2022-02-091,1281,2081,1271,183392,8001,183
2022-02-081,0481,0771,0441,063100,4001,063
2022-02-071,0811,0911,0391,039100,6001,039
2022-02-041,0751,0921,0661,08743,7001,087
2022-02-031,1261,1291,0791,08385,0001,083
2022-02-021,1451,1651,1341,13476,4001,134
2022-02-011,1461,1621,1251,13287,2001,132
2022-01-311,0741,1341,0741,13281,7001,132
2022-01-281,0771,1031,0561,093130,9001,093
2022-01-271,1061,1381,0691,077198,0001,077
2022-01-261,0831,0931,0641,08064,9001,080
2022-01-251,0881,1071,0611,068100,5001,068
2022-01-241,0491,0931,0451,076131,0001,076
2022-01-211,0901,0931,0681,079101,0001,079
2022-01-201,0991,1261,0901,11292,5001,112
2022-01-191,1251,1481,1151,11988,9001,119
2022-01-181,1551,1761,1381,14571,3001,145
2022-01-171,1991,2191,1511,15589,0001,155
2022-01-141,1621,2091,1491,201172,6001,201
2022-01-131,1901,2041,1631,16377,8001,163
2022-01-121,1481,1881,1471,184128,2001,184
2022-01-111,1251,1391,1021,125189,2001,125
2022-01-071,2051,2201,1371,142321,4001,142
2022-01-061,2221,2401,1961,211202,5001,211
2022-01-051,2391,2491,2151,248145,9001,248
2022-01-041,2011,2321,1831,232158,0001,232

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