6730 (株)アクセル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3086386385085416,400854
2021-07-2985686685486318,000863
2021-07-2886286384384821,500848
2021-07-2787087986387216,800872
2021-07-2685186885186820,000868
2021-07-2184585484285037,300850
2021-07-2084285583584038,500840
2021-07-1986286484485035,600850
2021-07-1687988286687226,300872
2021-07-1588889087787924,400879
2021-07-1489590188488835,700888
2021-07-1388290087389532,700895
2021-07-1287789587788240,500882
2021-07-0985587384786985,200869
2021-07-0888489086386769,300867
2021-07-0789690488488664,700886
2021-07-0691291589590238,600902
2021-07-0593393390991131,000911
2021-07-0291693691493173,700931
2021-07-0190092288991155,600911
2021-06-3090791789990030,600900
2021-06-2991791789590048,800900
2021-06-2890492390491949,400919
2021-06-2590990988889653,100896
2021-06-2490191888689589,200895
2021-06-23891907878896211,300896
2021-06-22864964864889867,200889
2021-06-2186186184084965,200849
2021-06-1888189887187132,000871
2021-06-1788489987189460,800894
2021-06-1688989487488469,200884
2021-06-1590290288989130,300891
2021-06-1490790789089542,300895
2021-06-1192492490090253,200902
2021-06-1091291989891749,000917
2021-06-0990491690291227,300912
2021-06-0891991990490829,000908
2021-06-0792692991091833,600918
2021-06-0493393891692030,000920
2021-06-0392893991692725,400927
2021-06-0293894091892535,900925
2021-06-0191293390092935,200929
2021-05-3193293390290246,300902
2021-05-2892793592193443,000934
2021-05-2792293691992121,900921
2021-05-2692694091892840,600928
2021-05-2593194292192240,600922
2021-05-2494894992493744,700937
2021-05-2196598094794857,300948
2021-05-2096097795896147,700961
2021-05-19920960920950101,300950
2021-05-1891793690792067,300920
2021-05-17923930886902108,700902
2021-05-1490591388890885,000908
2021-05-13866902843881265,300881
2021-05-121,0451,0671,0031,01370,5001,013
2021-05-111,0681,0681,0381,04481,1001,044
2021-05-101,1011,1071,0651,075122,8001,075
2021-05-071,0621,1091,0401,107142,1001,107
2021-05-061,0311,0631,0131,04965,4001,049
2021-04-301,0501,0571,0311,03449,4001,034
2021-04-281,0491,0591,0281,04880,5001,048
2021-04-271,0141,0771,0141,057137,3001,057
2021-04-261,0101,0129851,00783,9001,007
2021-04-231,0301,0501,0041,00675,4001,006
2021-04-221,0191,0511,0191,03867,5001,038
2021-04-211,0001,0249901,01365,5001,013
2021-04-201,0361,0361,0121,01448,2001,014
2021-04-191,0481,0481,0111,04456,8001,044
2021-04-161,0691,0721,0321,03878,9001,038
2021-04-151,0121,0801,0041,065135,6001,065
2021-04-141,0211,0359991,013104,2001,013
2021-04-131,0231,0661,0151,041234,5001,041
2021-04-129701,0269641,024184,5001,024
2021-04-09960969935966106,000966
2021-04-0898698696596554,900965
2021-04-0797099297098854,500988
2021-04-0699399396397768,600977
2021-04-05994998975990102,100990
2021-04-0299099997699278,500992
2021-04-019941,011968988144,600988
2021-03-319831,020971986174,000986
2021-03-309911,009985993166,000993
2021-03-299991,0139731,005408,2001,005
2021-03-269721,0159621,0031,084,4001,003
2021-03-2585387784386777,000867
2021-03-24900905855859118,500859
2021-03-23910969905919361,400919
2021-03-2283088982788082,600880
2021-03-1984985182183258,700832
2021-03-1885086084585844,100858
2021-03-1783784783384427,400844
2021-03-1685085082583836,900838
2021-03-1581984681084654,200846
2021-03-1281582480581945,800819
2021-03-1179480678680516,800805
2021-03-1080581179379733,800797
2021-03-0978781777481060,800810
2021-03-0880080077678137,300781
2021-03-0576679075179063,000790
2021-03-0478278276177834,200778
2021-03-0378479277979221,100792
2021-03-0281982078378349,200783
2021-03-0177581477581166,100811
2021-02-2677777875976258,600762
2021-02-2580080978578529,900785
2021-02-2479380278179844,100798
2021-02-2278680878080033,300800
2021-02-1977878677077136,300771
2021-02-1880180678578640,000786
2021-02-1778980878880835,700808
2021-02-1681081078779128,900791
2021-02-1581081979280046,500800
2021-02-12778840777810120,100810
2021-02-1076477275476432,200764
2021-02-0976576775576420,500764
2021-02-0876076574976529,600765
2021-02-0575976675576017,600760
2021-02-0475776875075930,200759
2021-02-0376176174675526,900755
2021-02-0273175372475128,100751
2021-02-0172074271673533,700735
2021-01-2975075171772053,300720
2021-01-2874175972774485,700744
2021-01-2777077875176936,500769
2021-01-2677277275875826,900758
2021-01-2575577575577223,100772
2021-01-2277677675675633,600756
2021-01-2178778776877633,600776
2021-01-2076478576478237,800782
2021-01-1976076674976034,400760
2021-01-1877077075075526,300755
2021-01-1576378276277449,600774
2021-01-1477478074775749,400757
2021-01-1376978776177661,300776
2021-01-1273677573075996,400759
2021-01-0872673672473321,800733
2021-01-0771573471272331,000723
2021-01-0671971970271532,200715
2021-01-0569571869071842,600718
2021-01-0471171168169737,700697

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