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
2023-12-29	2,142	2,161	2,119	2,158	55,200	2,158
2023-12-28	2,116	2,157	2,108	2,142	49,600	2,142
2023-12-27	2,110	2,138	2,090	2,129	62,900	2,129
2023-12-26	2,094	2,163	2,088	2,102	70,200	2,102
2023-12-25	2,115	2,119	2,086	2,097	50,700	2,097
2023-12-22	2,051	2,100	2,051	2,065	55,800	2,065
2023-12-21	2,095	2,106	2,041	2,041	84,000	2,041
2023-12-20	2,127	2,167	2,089	2,129	89,200	2,129
2023-12-19	2,109	2,140	2,083	2,127	57,000	2,127
2023-12-18	2,101	2,140	2,088	2,093	67,900	2,093
2023-12-15	2,100	2,130	2,087	2,101	67,400	2,101
2023-12-14	2,142	2,175	2,091	2,093	100,100	2,093
2023-12-13	2,077	2,140	2,072	2,122	106,800	2,122
2023-12-12	2,104	2,115	2,054	2,065	56,400	2,065
2023-12-11	2,065	2,101	2,064	2,100	49,800	2,100
2023-12-08	2,057	2,080	2,028	2,047	77,100	2,047
2023-12-07	2,095	2,095	2,058	2,062	55,900	2,062
2023-12-06	2,072	2,127	2,072	2,114	66,600	2,114
2023-12-05	2,115	2,138	2,067	2,072	73,000	2,072
2023-12-04	2,107	2,146	2,077	2,145	91,500	2,145
2023-12-01	2,126	2,135	2,072	2,082	102,600	2,082
2023-11-30	2,018	2,119	2,018	2,110	223,200	2,110
2023-11-29	1,939	2,005	1,933	2,001	79,000	2,001
2023-11-28	1,958	2,020	1,933	1,964	85,900	1,964
2023-11-27	1,902	2,038	1,890	1,958	202,200	1,958
2023-11-24	1,890	1,916	1,882	1,895	61,200	1,895
2023-11-22	1,880	1,910	1,850	1,870	93,500	1,870
2023-11-21	1,828	1,925	1,825	1,918	191,600	1,918
2023-11-20	1,777	1,832	1,769	1,808	83,500	1,808
2023-11-17	1,778	1,790	1,738	1,780	100,800	1,780
2023-11-16	1,809	1,814	1,761	1,793	65,800	1,793
2023-11-15	1,796	1,815	1,772	1,809	90,400	1,809
2023-11-14	1,789	1,799	1,752	1,779	83,600	1,779
2023-11-13	1,880	1,880	1,767	1,783	157,400	1,783
2023-11-10	1,814	1,949	1,809	1,892	224,400	1,892
2023-11-09	1,730	1,848	1,664	1,845	342,200	1,845
2023-11-08	1,856	1,860	1,755	1,755	229,900	1,755
2023-11-07	1,853	1,896	1,830	1,842	112,700	1,842
2023-11-06	1,810	1,883	1,780	1,863	184,200	1,863
2023-11-02	1,741	1,799	1,741	1,770	81,200	1,770
2023-11-01	1,850	1,850	1,711	1,718	148,600	1,718
2023-10-31	1,806	1,819	1,734	1,819	112,200	1,819
2023-10-30	1,816	1,857	1,795	1,813	191,500	1,813
2023-10-27	1,815	1,859	1,806	1,853	60,900	1,853
2023-10-26	1,805	1,847	1,796	1,820	51,600	1,820
2023-10-25	1,823	1,867	1,807	1,842	61,600	1,842
2023-10-24	1,808	1,824	1,718	1,805	94,200	1,805
2023-10-23	1,812	1,849	1,780	1,790	56,800	1,790
2023-10-20	1,810	1,848	1,793	1,827	50,200	1,827
2023-10-19	1,855	1,871	1,817	1,820	80,000	1,820
2023-10-18	1,814	1,906	1,811	1,905	88,400	1,905
2023-10-17	1,780	1,826	1,780	1,811	55,500	1,811
2023-10-16	1,755	1,778	1,732	1,755	80,700	1,755
2023-10-13	1,813	1,841	1,804	1,809	39,300	1,809
2023-10-12	1,820	1,838	1,795	1,838	32,400	1,838
2023-10-11	1,811	1,828	1,796	1,799	32,500	1,799
2023-10-10	1,760	1,801	1,754	1,801	53,500	1,801
2023-10-06	1,724	1,746	1,687	1,732	53,100	1,732
2023-10-05	1,750	1,775	1,709	1,724	64,300	1,724
2023-10-04	1,751	1,778	1,722	1,727	101,400	1,727
2023-10-03	1,820	1,848	1,797	1,805	82,600	1,805
2023-10-02	1,887	1,898	1,820	1,820	66,300	1,820
2023-09-29	1,910	1,929	1,850	1,874	68,000	1,874
2023-09-28	1,916	1,960	1,895	1,910	70,200	1,910
2023-09-27	1,900	1,945	1,890	1,924	52,200	1,924
2023-09-26	1,923	1,940	1,899	1,913	64,100	1,913
2023-09-25	1,900	1,932	1,899	1,932	57,700	1,932
2023-09-22	1,850	1,943	1,829	1,932	122,300	1,932
2023-09-21	1,851	1,878	1,840	1,866	56,600	1,866
2023-09-20	1,882	1,929	1,869	1,876	95,300	1,876
2023-09-19	1,842	1,888	1,835	1,882	59,900	1,882
2023-09-15	1,803	1,869	1,803	1,840	98,500	1,840
2023-09-14	1,835	1,849	1,795	1,797	58,700	1,797
2023-09-13	1,850	1,850	1,806	1,810	73,600	1,810
2023-09-12	1,816	1,867	1,816	1,865	71,100	1,865
2023-09-11	1,836	1,850	1,799	1,807	41,000	1,807
2023-09-08	1,789	1,840	1,774	1,829	59,800	1,829
2023-09-07	1,781	1,807	1,779	1,789	45,900	1,789
2023-09-06	1,844	1,849	1,806	1,806	72,900	1,806
2023-09-05	1,844	1,862	1,818	1,853	67,300	1,853
2023-09-04	1,831	1,847	1,818	1,844	43,500	1,844
2023-09-01	1,840	1,853	1,811	1,829	73,200	1,829
2023-08-31	1,769	1,844	1,768	1,833	112,700	1,833
2023-08-30	1,739	1,766	1,717	1,756	60,200	1,756
2023-08-29	1,736	1,744	1,701	1,730	40,900	1,730
2023-08-28	1,709	1,751	1,682	1,723	72,700	1,723
2023-08-25	1,670	1,699	1,655	1,693	51,800	1,693
2023-08-24	1,706	1,745	1,706	1,722	82,400	1,722
2023-08-23	1,650	1,694	1,647	1,684	43,000	1,684
2023-08-22	1,659	1,685	1,630	1,677	78,000	1,677
2023-08-21	1,635	1,642	1,616	1,640	53,500	1,640
2023-08-18	1,660	1,680	1,622	1,628	108,100	1,628
2023-08-17	1,688	1,699	1,651	1,682	145,000	1,682
2023-08-16	1,720	1,743	1,695	1,718	106,000	1,718
2023-08-15	1,781	1,800	1,726	1,753	131,800	1,753
2023-08-14	1,751	1,795	1,712	1,747	196,900	1,747
2023-08-10	1,900	1,921	1,756	1,783	494,300	1,783
2023-08-09	1,738	1,960	1,738	1,914	1,520,500	1,914
2023-08-08	1,705	1,735	1,625	1,635	392,500	1,635
2023-08-07	1,612	1,658	1,584	1,652	104,800	1,652
2023-08-04	1,610	1,612	1,579	1,610	97,200	1,610
2023-08-03	1,625	1,639	1,592	1,632	142,800	1,632
2023-08-02	1,670	1,688	1,640	1,657	98,700	1,657
2023-08-01	1,630	1,673	1,625	1,671	104,200	1,671
2023-07-31	1,600	1,627	1,591	1,612	55,500	1,612
2023-07-28	1,580	1,604	1,558	1,582	159,800	1,582
2023-07-27	1,583	1,607	1,583	1,602	47,100	1,602
2023-07-26	1,579	1,597	1,571	1,587	71,100	1,587
2023-07-25	1,578	1,580	1,553	1,579	44,800	1,579
2023-07-24	1,547	1,595	1,540	1,578	81,000	1,578
2023-07-21	1,545	1,561	1,527	1,546	80,000	1,546
2023-07-20	1,597	1,603	1,565	1,565	81,200	1,565
2023-07-19	1,600	1,615	1,582	1,607	51,000	1,607
2023-07-18	1,587	1,614	1,575	1,583	70,100	1,583
2023-07-14	1,607	1,613	1,544	1,566	117,400	1,566
2023-07-13	1,585	1,609	1,547	1,591	154,600	1,591
2023-07-12	1,640	1,640	1,584	1,585	193,500	1,585
2023-07-11	1,679	1,698	1,656	1,659	80,100	1,659
2023-07-10	1,686	1,687	1,658	1,666	98,500	1,666
2023-07-07	1,668	1,698	1,643	1,687	135,200	1,687
2023-07-06	1,676	1,729	1,662	1,701	118,300	1,701
2023-07-05	1,670	1,716	1,670	1,709	184,000	1,709
2023-07-04	1,638	1,664	1,634	1,662	64,800	1,662
2023-07-03	1,655	1,669	1,639	1,650	99,500	1,650
2023-06-30	1,603	1,647	1,600	1,642	132,500	1,642
2023-06-29	1,600	1,624	1,593	1,617	122,200	1,617
2023-06-28	1,587	1,596	1,555	1,596	82,100	1,596
2023-06-27	1,544	1,557	1,518	1,549	102,400	1,549
2023-06-26	1,579	1,589	1,549	1,561	93,900	1,561
2023-06-23	1,636	1,640	1,555	1,603	134,900	1,603
2023-06-22	1,643	1,655	1,588	1,596	191,500	1,596
2023-06-21	1,585	1,695	1,585	1,670	222,700	1,670
2023-06-20	1,580	1,595	1,566	1,584	113,200	1,584
2023-06-19	1,567	1,594	1,544	1,594	112,400	1,594
2023-06-16	1,585	1,590	1,540	1,573	183,800	1,573
2023-06-15	1,615	1,634	1,575	1,585	156,000	1,585
2023-06-14	1,648	1,666	1,594	1,615	265,100	1,615
2023-06-13	1,719	1,734	1,636	1,648	197,000	1,648
2023-06-12	1,726	1,726	1,669	1,689	236,900	1,689
2023-06-09	1,748	1,758	1,712	1,737	181,000	1,737
2023-06-08	1,691	1,779	1,682	1,714	277,000	1,714
2023-06-07	1,700	1,772	1,699	1,726	471,100	1,726
2023-06-06	1,620	1,725	1,620	1,687	548,900	1,687
2023-06-05	1,570	1,647	1,545	1,614	436,500	1,614
2023-06-02	1,542	1,607	1,516	1,570	446,000	1,570
2023-06-01	1,443	1,528	1,441	1,518	430,700	1,518
2023-05-31	1,398	1,425	1,384	1,402	145,900	1,402
2023-05-30	1,365	1,419	1,363	1,406	144,700	1,406
2023-05-29	1,360	1,400	1,353	1,365	233,300	1,365
2023-05-26	1,322	1,340	1,317	1,332	122,200	1,332
2023-05-25	1,317	1,350	1,306	1,316	113,900	1,316
2023-05-24	1,321	1,340	1,307	1,307	119,200	1,307
2023-05-23	1,369	1,376	1,308	1,321	216,600	1,321
2023-05-22	1,383	1,398	1,347	1,356	300,900	1,356
2023-05-19	1,394	1,418	1,367	1,371	164,700	1,371
2023-05-18	1,381	1,420	1,370	1,371	161,200	1,371
2023-05-17	1,395	1,419	1,381	1,381	113,200	1,381
2023-05-16	1,412	1,443	1,399	1,400	148,400	1,400
2023-05-15	1,374	1,413	1,361	1,411	176,100	1,411
2023-05-12	1,371	1,390	1,360	1,378	184,600	1,378
2023-05-11	1,383	1,409	1,359	1,391	231,100	1,391
2023-05-10	1,476	1,491	1,371	1,398	1,130,800	1,398
2023-05-09	1,587	1,606	1,575	1,588	326,600	1,588
2023-05-08	1,550	1,578	1,529	1,573	184,900	1,573
2023-05-02	1,506	1,540	1,498	1,523	101,800	1,523
2023-05-01	1,534	1,538	1,500	1,502	83,200	1,502
2023-04-28	1,528	1,532	1,481	1,514	129,300	1,514
2023-04-27	1,459	1,520	1,459	1,511	231,200	1,511
2023-04-26	1,477	1,488	1,452	1,467	213,700	1,467
2023-04-25	1,515	1,535	1,484	1,490	142,700	1,490
2023-04-24	1,527	1,538	1,503	1,521	106,000	1,521
2023-04-21	1,541	1,555	1,513	1,525	120,200	1,525
2023-04-20	1,538	1,561	1,530	1,540	119,900	1,540
2023-04-19	1,565	1,595	1,548	1,548	132,900	1,548
2023-04-18	1,590	1,599	1,540	1,567	145,000	1,567
2023-04-17	1,576	1,577	1,529	1,569	140,800	1,569
2023-04-14	1,580	1,591	1,565	1,576	96,100	1,576
2023-04-13	1,581	1,592	1,567	1,591	98,900	1,591
2023-04-12	1,615	1,615	1,585	1,595	107,500	1,595
2023-04-11	1,640	1,650	1,594	1,618	125,200	1,618
2023-04-10	1,587	1,604	1,577	1,604	127,100	1,604
2023-04-07	1,588	1,620	1,580	1,590	104,400	1,590
2023-04-06	1,554	1,619	1,550	1,612	219,500	1,612
2023-04-05	1,609	1,624	1,570	1,587	323,800	1,587
2023-04-04	1,721	1,729	1,621	1,633	366,900	1,633
2023-04-03	1,807	1,819	1,729	1,729	296,100	1,729
2023-03-31	1,741	1,817	1,736	1,791	318,500	1,791
2023-03-30	1,703	1,741	1,686	1,731	261,300	1,731
2023-03-29	1,752	1,758	1,724	1,746	282,500	1,746
2023-03-28	1,785	1,806	1,744	1,769	246,600	1,769
2023-03-27	1,897	1,897	1,771	1,792	479,800	1,792
2023-03-24	1,990	2,020	1,876	1,885	925,900	1,885
2023-03-23	1,783	2,018	1,716	1,982	2,713,700	1,982
2023-03-22	1,679	1,731	1,678	1,724	123,300	1,724
2023-03-20	1,700	1,721	1,645	1,648	121,800	1,648
2023-03-17	1,695	1,736	1,681	1,704	146,300	1,704
2023-03-16	1,632	1,669	1,624	1,660	172,400	1,660
2023-03-15	1,658	1,704	1,645	1,700	143,200	1,700
2023-03-14	1,663	1,665	1,611	1,618	174,000	1,618
2023-03-13	1,726	1,738	1,653	1,703	204,400	1,703
2023-03-10	1,711	1,778	1,711	1,777	197,300	1,777
2023-03-09	1,715	1,736	1,687	1,735	115,100	1,735
2023-03-08	1,662	1,727	1,654	1,705	136,400	1,705
2023-03-07	1,655	1,693	1,652	1,666	85,300	1,666
2023-03-06	1,665	1,679	1,641	1,666	156,500	1,666
2023-03-03	1,648	1,654	1,619	1,650	173,100	1,650
2023-03-02	1,718	1,718	1,647	1,648	204,700	1,648
2023-03-01	1,698	1,718	1,664	1,718	189,500	1,718
2023-02-28	1,727	1,747	1,701	1,709	50,900	1,709
2023-02-27	1,733	1,770	1,716	1,718	91,100	1,718
2023-02-24	1,730	1,755	1,714	1,742	97,100	1,742
2023-02-22	1,713	1,740	1,702	1,730	127,300	1,730
2023-02-21	1,762	1,830	1,735	1,744	248,400	1,744
2023-02-20	1,749	1,769	1,727	1,767	142,000	1,767
2023-02-17	1,790	1,810	1,737	1,752	231,800	1,752
2023-02-16	1,690	1,833	1,672	1,809	530,100	1,809
2023-02-15	1,705	1,712	1,640	1,686	160,300	1,686
2023-02-14	1,560	1,707	1,554	1,679	582,200	1,679
2023-02-13	1,539	1,546	1,480	1,539	302,100	1,539
2023-02-10	1,501	1,583	1,469	1,526	500,300	1,526
2023-02-09	1,598	1,598	1,456	1,481	972,500	1,481
2023-02-08	1,637	1,660	1,620	1,653	185,400	1,653
2023-02-07	1,570	1,638	1,563	1,637	163,200	1,637
2023-02-06	1,628	1,634	1,570	1,574	117,500	1,574
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6730 (株)アクセル の時系列データ [2023年度]

6730 (株)アクセルの時系列データ [2023年度]