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
ー
円
(ー)
株価は15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) | 1,061 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,408 (24/03/08) | 1,061 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,420 | 1,436 | 1,234 | 1,268 | -165 | -11.5 | 859,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,958 | 1,967 | 1,713 | 1,740 | -218 | -11.1 | 458,500 |
| 12/03 | 1,840 | 1,971 | 1,826 | 1,958 | +122 | +6.6 | 465,000 |
| 12/02 | 1,662 | 1,868 | 1,626 | 1,836 | +174 | +10.5 | 328,800 |
| 12/01 | 1,562 | 1,662 | 1,507 | 1,662 | +109 | +7.0 | 267,700 |
| 11/12 | 1,636 | 1,650 | 1,500 | 1,553 | -54 | -3.4 | 211,800 |
| 11/11 | 1,780 | 1,783 | 1,542 | 1,607 | -184 | -10.3 | 196,400 |
| 11/10 | 1,714 | 1,834 | 1,714 | 1,791 | -3 | -0.2 | 453,600 |
| 11/09 | 1,610 | 1,794 | 1,590 | 1,794 | +182 | +11.3 | 726,900 |
| 11/08 | 1,622 | 1,648 | 1,475 | 1,612 | -10 | -0.6 | 558,300 |
| 11/07 | 1,649 | 1,650 | 1,530 | 1,622 | -23 | -1.4 | 634,200 |
| 11/06 | 1,605 | 1,649 | 1,494 | 1,645 | +51 | +3.2 | 952,400 |
| 11/05 | 1,530 | 1,620 | 1,513 | 1,594 | +46 | +3.0 | 1,390,700 |
| 11/04 | 1,920 | 1,948 | 1,510 | 1,548 | -398 | -20.5 | 2,527,100 |
| 11/03 | 2,310 | 2,400 | 1,651 | 1,946 | -355 | -15.4 | 2,749,600 |
| 11/02 | 2,150 | 2,317 | 2,150 | 2,301 | +160 | +7.5 | 1,036,000 |
| 11/01 | 2,230 | 2,383 | 2,133 | 2,141 | -77 | -3.5 | 1,342,000 |
| 10/12 | 1,952 | 2,441 | 1,944 | 2,218 | +266 | +13.6 | 2,144,800 |
| 10/11 | 1,760 | 1,981 | 1,675 | 1,952 | +192 | +10.9 | 1,442,600 |
| 10/10 | 1,676 | 1,798 | 1,480 | 1,760 | +91 | +5.5 | 3,336,800 |
| 10/09 | 2,490 | 2,562 | 1,647 | 1,669 | -826 | -33.1 | 4,664,000 |
| 10/08 | 2,907 | 2,916 | 2,495 | 2,495 | -385 | -13.4 | 811,100 |
| 10/07 | 2,959 | 3,080 | 2,840 | 2,880 | -71 | -2.4 | 684,000 |
| 10/06 | 2,865 | 3,060 | 2,778 | 2,951 | +89 | +3.1 | 1,026,900 |
| 10/05 | 3,050 | 3,130 | 2,661 | 2,862 | -228 | -7.4 | 1,484,800 |
| 10/04 | 3,350 | 3,590 | 2,926 | 3,090 | -265 | -7.9 | 2,511,200 |
| 10/03 | 3,200 | 3,530 | 3,150 | 3,355 | +145 | +4.5 | 870,800 |
| 10/02 | 3,235 | 3,300 | 3,180 | 3,210 | -75 | -2.3 | 195,100 |
| 10/01 | 3,280 | 3,470 | 3,230 | 3,285 | +5 | +0.2 | 232,600 |
| 09/12 | 3,090 | 3,350 | 3,070 | 3,280 | +210 | +6.8 | 251,700 |
| 09/11 | 3,390 | 3,440 | 3,040 | 3,070 | -370 | -10.8 | 294,500 |
▶︎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
