！決算発表予定日 2024/05/09
6730東証S貸借
業種 電気機器
アクセル 株価時系列データ
PTS
1,683.9
円
取引時間外
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,408 (24/03/08) | 1,306 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,408 (24/03/08) | 1,641 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,677 | 1,700 | 1,652 | 1,678 | +29 | +1.8 | 73,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,693 | 1,710 | 1,641 | 1,649 | -17 | -1.0 | 77,700 |
| 4/22 | 1,685 | 1,706 | 1,655 | 1,666 | -9 | -0.5 | 66,500 |
| 4/19 | 1,730 | 1,742 | 1,656 | 1,675 | -55 | -3.2 | 110,200 |
| 4/18 | 1,693 | 1,747 | 1,681 | 1,730 | +32 | +1.9 | 61,600 |
| 4/17 | 1,686 | 1,718 | 1,641 | 1,698 | +18 | +1.1 | 110,000 |
| 4/16 | 1,709 | 1,715 | 1,673 | 1,680 | -40 | -2.3 | 103,600 |
| 4/15 | 1,720 | 1,742 | 1,713 | 1,720 | -21 | -1.2 | 75,600 |
| 4/12 | 1,779 | 1,791 | 1,741 | 1,741 | -38 | -2.1 | 72,200 |
| 4/11 | 1,775 | 1,791 | 1,769 | 1,779 | -31 | -1.7 | 62,200 |
| 4/10 | 1,782 | 1,835 | 1,771 | 1,810 | +41 | +2.3 | 86,000 |
| 4/9 | 1,796 | 1,796 | 1,753 | 1,769 | -11 | -0.6 | 112,700 |
| 4/8 | 1,747 | 1,787 | 1,719 | 1,780 | +38 | +2.2 | 139,400 |
| 4/5 | 1,733 | 1,760 | 1,708 | 1,742 | -28 | -1.6 | 140,800 |
| 4/4 | 1,790 | 1,794 | 1,756 | 1,770 | -10 | -0.6 | 164,800 |
| 4/3 | 1,806 | 1,817 | 1,771 | 1,780 | -66 | -3.6 | 196,300 |
| 4/2 | 1,938 | 1,938 | 1,845 | 1,846 | -89 | -4.6 | 212,700 |
| 4/1 | 1,970 | 1,984 | 1,925 | 1,935 | -14 | -0.7 | 113,400 |
| 3/29 | 1,928 | 1,962 | 1,923 | 1,949 | +21 | +1.1 | 88,600 |
| 3/28 | 1,940 | 1,964 | 1,918 | 1,928 | -61 | -3.1 | 185,200 |
| 3/27 | 2,018 | 2,023 | 1,984 | 1,989 | -25 | -1.2 | 198,700 |
| 3/26 | 2,025 | 2,038 | 1,995 | 2,014 | -11 | -0.5 | 164,400 |
| 3/25 | 2,095 | 2,095 | 2,024 | 2,025 | -107 | -5.0 | 367,500 |
| 3/22 | 2,144 | 2,144 | 2,091 | 2,132 | -13 | -0.6 | 158,700 |
| 3/21 | 2,181 | 2,200 | 2,123 | 2,145 | -15 | -0.7 | 168,700 |
| 3/19 | 2,156 | 2,180 | 2,119 | 2,160 | +4 | +0.2 | 102,800 |
| 3/18 | 2,150 | 2,174 | 2,135 | 2,156 | +16 | +0.8 | 97,700 |
| 3/15 | 2,158 | 2,184 | 2,135 | 2,140 | -37 | -1.7 | 95,300 |
| 3/14 | 2,170 | 2,253 | 2,157 | 2,177 | -13 | -0.6 | 138,100 |
| 3/13 | 2,251 | 2,274 | 2,182 | 2,190 | -35 | -1.6 | 59,400 |
| 3/12 | 2,194 | 2,232 | 2,173 | 2,225 | +7 | +0.3 | 81,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて