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
2023-02-031,5901,6351,5801,622129,1001,622
2023-02-021,6161,6201,5851,599113,4001,599
2023-02-011,5581,5961,5541,588128,9001,588
2023-01-311,5881,6001,5451,552159,1001,552
2023-01-301,5691,6541,5611,601249,5001,601
2023-01-271,5421,5951,5391,577149,3001,577
2023-01-261,5851,5951,5431,555193,6001,555
2023-01-251,6081,6371,5631,603236,9001,603
2023-01-241,6361,7121,6181,619264,2001,619
2023-01-231,7191,7191,6141,628372,0001,628
2023-01-201,7001,7201,6781,720129,3001,720
2023-01-191,6531,7041,6321,689106,9001,689
2023-01-181,6241,6671,6001,662107,8001,662
2023-01-171,6321,6501,6061,62099,5001,620
2023-01-161,6331,6511,5901,600167,3001,600
2023-01-131,6501,6801,6371,643133,0001,643
2023-01-121,7251,7551,6611,664264,8001,664
2023-01-111,6251,7431,6251,713384,8001,713
2023-01-101,6121,6331,5801,609235,7001,609
2023-01-061,5271,5611,5021,559147,2001,559
2023-01-051,6061,6291,5331,545223,0001,545
2023-01-041,6751,6801,5971,609248,2001,609

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