6730 (株)アクセル の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,590 | 1,635 | 1,580 | 1,622 | 129,100 | 1,622 |
| 2023-02-02 | 1,616 | 1,620 | 1,585 | 1,599 | 113,400 | 1,599 |
| 2023-02-01 | 1,558 | 1,596 | 1,554 | 1,588 | 128,900 | 1,588 |
| 2023-01-31 | 1,588 | 1,600 | 1,545 | 1,552 | 159,100 | 1,552 |
| 2023-01-30 | 1,569 | 1,654 | 1,561 | 1,601 | 249,500 | 1,601 |
| 2023-01-27 | 1,542 | 1,595 | 1,539 | 1,577 | 149,300 | 1,577 |
| 2023-01-26 | 1,585 | 1,595 | 1,543 | 1,555 | 193,600 | 1,555 |
| 2023-01-25 | 1,608 | 1,637 | 1,563 | 1,603 | 236,900 | 1,603 |
| 2023-01-24 | 1,636 | 1,712 | 1,618 | 1,619 | 264,200 | 1,619 |
| 2023-01-23 | 1,719 | 1,719 | 1,614 | 1,628 | 372,000 | 1,628 |
| 2023-01-20 | 1,700 | 1,720 | 1,678 | 1,720 | 129,300 | 1,720 |
| 2023-01-19 | 1,653 | 1,704 | 1,632 | 1,689 | 106,900 | 1,689 |
| 2023-01-18 | 1,624 | 1,667 | 1,600 | 1,662 | 107,800 | 1,662 |
| 2023-01-17 | 1,632 | 1,650 | 1,606 | 1,620 | 99,500 | 1,620 |
| 2023-01-16 | 1,633 | 1,651 | 1,590 | 1,600 | 167,300 | 1,600 |
| 2023-01-13 | 1,650 | 1,680 | 1,637 | 1,643 | 133,000 | 1,643 |
| 2023-01-12 | 1,725 | 1,755 | 1,661 | 1,664 | 264,800 | 1,664 |
| 2023-01-11 | 1,625 | 1,743 | 1,625 | 1,713 | 384,800 | 1,713 |
| 2023-01-10 | 1,612 | 1,633 | 1,580 | 1,609 | 235,700 | 1,609 |
| 2023-01-06 | 1,527 | 1,561 | 1,502 | 1,559 | 147,200 | 1,559 |
| 2023-01-05 | 1,606 | 1,629 | 1,533 | 1,545 | 223,000 | 1,545 |
| 2023-01-04 | 1,675 | 1,680 | 1,597 | 1,609 | 248,200 | 1,609 |
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