！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
ー
円
(ー)
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) | 1,637 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,693 | 1,703 | 1,627 | 1,636 | -26 | -1.6 | 330,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,900 | 1,960 | 1,850 | 1,874 | -58 | -3.0 | 312,200 |
| 9/22 | 1,842 | 1,943 | 1,829 | 1,932 | +92 | +5.0 | 334,100 |
| 9/15 | 1,836 | 1,869 | 1,795 | 1,840 | +11 | +0.6 | 342,900 |
| 9/8 | 1,831 | 1,862 | 1,774 | 1,829 | 0 | 0.0 | 289,400 |
| 9/1 | 1,709 | 1,853 | 1,682 | 1,829 | +136 | +8.0 | 359,700 |
| 8/25 | 1,635 | 1,745 | 1,616 | 1,693 | +65 | +4.0 | 308,700 |
| 8/18 | 1,751 | 1,800 | 1,622 | 1,628 | -155 | -8.7 | 687,800 |
| 8/10 | 1,612 | 1,960 | 1,584 | 1,783 | +173 | +10.8 | 2,512,100 |
| 8/4 | 1,600 | 1,688 | 1,579 | 1,610 | +28 | +1.8 | 498,400 |
| 7/28 | 1,547 | 1,607 | 1,540 | 1,582 | +36 | +2.3 | 403,800 |
| 7/21 | 1,587 | 1,615 | 1,527 | 1,546 | -20 | -1.3 | 282,300 |
| 7/14 | 1,686 | 1,698 | 1,544 | 1,566 | -121 | -7.2 | 644,100 |
| 7/7 | 1,655 | 1,729 | 1,634 | 1,687 | +45 | +2.7 | 601,800 |
| 6/30 | 1,579 | 1,647 | 1,518 | 1,642 | +39 | +2.4 | 533,100 |
| 6/23 | 1,567 | 1,695 | 1,544 | 1,603 | +30 | +1.9 | 774,700 |
| 6/16 | 1,726 | 1,734 | 1,540 | 1,573 | -164 | -9.4 | 1,038,800 |
| 6/9 | 1,570 | 1,779 | 1,545 | 1,737 | +167 | +10.6 | 1,914,500 |
| 6/2 | 1,360 | 1,607 | 1,353 | 1,570 | +238 | +17.9 | 1,400,600 |
| 5/26 | 1,383 | 1,398 | 1,306 | 1,332 | -39 | -2.8 | 872,800 |
| 5/19 | 1,374 | 1,443 | 1,361 | 1,371 | -7 | -0.5 | 763,600 |
| 5/12 | 1,550 | 1,606 | 1,359 | 1,378 | -145 | -9.5 | 2,058,000 |
| 5/2 | 1,534 | 1,540 | 1,498 | 1,523 | +9 | +0.6 | 185,000 |
| 4/28 | 1,527 | 1,538 | 1,452 | 1,514 | -11 | -0.7 | 822,900 |
| 4/21 | 1,576 | 1,599 | 1,513 | 1,525 | -51 | -3.2 | 658,800 |
| 4/14 | 1,587 | 1,650 | 1,565 | 1,576 | -14 | -0.9 | 554,800 |
| 4/7 | 1,807 | 1,819 | 1,550 | 1,590 | -201 | -11.2 | 1,310,700 |
| 3/31 | 1,897 | 1,897 | 1,686 | 1,791 | -94 | -5.0 | 1,588,700 |
| 3/24 | 1,700 | 2,020 | 1,645 | 1,885 | +181 | +10.6 | 3,884,700 |
| 3/17 | 1,726 | 1,738 | 1,611 | 1,704 | -73 | -4.1 | 840,300 |
| 3/10 | 1,665 | 1,778 | 1,641 | 1,777 | +127 | +7.7 | 690,600 |
▶︎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