！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
1,665
円
(20:44)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,970 | 1,984 | 1,641 | 1,675 | -274 | -14.1 | 1,871,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,030 | 2,408 | 1,918 | 1,949 | -68 | -3.4 | 3,171,500 |
| 24/02 | 2,182 | 2,324 | 1,940 | 2,017 | -180 | -8.2 | 2,371,900 |
| 24/01 | 2,158 | 2,341 | 2,126 | 2,197 | +39 | +1.8 | 1,578,600 |
| 23/12 | 2,126 | 2,175 | 2,028 | 2,158 | +48 | +2.3 | 1,489,700 |
| 23/11 | 1,850 | 2,119 | 1,664 | 2,110 | +291 | +16.0 | 2,841,300 |
| 23/10 | 1,887 | 1,906 | 1,687 | 1,819 | -55 | -2.9 | 1,509,000 |
| 23/09 | 1,840 | 1,960 | 1,774 | 1,874 | +41 | +2.2 | 1,351,800 |
| 23/08 | 1,630 | 1,960 | 1,579 | 1,833 | +221 | +13.7 | 4,238,000 |
| 23/07 | 1,655 | 1,729 | 1,527 | 1,612 | -30 | -1.8 | 1,987,500 |
| 23/06 | 1,443 | 1,779 | 1,441 | 1,642 | +240 | +17.1 | 5,137,800 |
| 23/05 | 1,534 | 1,606 | 1,306 | 1,402 | -112 | -7.4 | 4,403,300 |
| 23/04 | 1,807 | 1,819 | 1,452 | 1,514 | -277 | -15.5 | 3,347,200 |
| 23/03 | 1,698 | 2,020 | 1,611 | 1,791 | +82 | +4.8 | 7,571,600 |
| 23/02 | 1,558 | 1,833 | 1,456 | 1,709 | +157 | +10.1 | 4,873,600 |
| 23/01 | 1,675 | 1,755 | 1,502 | 1,552 | -120 | -7.2 | 3,872,100 |
| 22/12 | 1,520 | 1,705 | 1,442 | 1,672 | +165 | +11.0 | 3,000,400 |
| 22/11 | 1,264 | 1,558 | 1,236 | 1,507 | +237 | +18.7 | 2,609,600 |
| 22/10 | 1,129 | 1,276 | 1,018 | 1,270 | +113 | +9.8 | 2,008,900 |
| 22/09 | 993 | 1,195 | 937 | 1,157 | +162 | +16.3 | 1,671,300 |
| 22/08 | 877 | 1,037 | 873 | 995 | +113 | +12.8 | 755,900 |
| 22/07 | 781 | 898 | 762 | 882 | +101 | +12.9 | 789,600 |
| 22/06 | 848 | 872 | 763 | 781 | -62 | -7.4 | 949,800 |
| 22/05 | 954 | 963 | 791 | 843 | -113 | -11.8 | 1,050,000 |
| 22/04 | 1,061 | 1,061 | 930 | 956 | -108 | -10.2 | 894,700 |
| 22/03 | 1,091 | 1,134 | 964 | 1,064 | -16 | -1.5 | 1,366,400 |
| 22/02 | 1,146 | 1,222 | 1,023 | 1,080 | -52 | -4.6 | 1,809,000 |
| 22/01 | 1,201 | 1,249 | 1,045 | 1,132 | -69 | -5.8 | 2,545,300 |
| 21/12 | 813 | 1,220 | 789 | 1,201 | +388 | +47.7 | 4,850,100 |
| 21/11 | 735 | 904 | 735 | 813 | +90 | +12.5 | 1,453,300 |
| 21/10 | 747 | 764 | 698 | 723 | -25 | -3.3 | 1,186,700 |
▶︎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