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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,312 | 1,325 | 1,234 | 1,268 | -26 | -2.0 | 192,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,733 | 1,770 | 1,619 | 1,650 | -92 | -5.3 | 709,300 |
| 2/24 | 1,749 | 1,830 | 1,702 | 1,742 | -10 | -0.6 | 614,800 |
| 2/17 | 1,539 | 1,833 | 1,480 | 1,752 | +226 | +14.8 | 1,806,500 |
| 2/10 | 1,628 | 1,660 | 1,456 | 1,526 | -96 | -5.9 | 1,938,900 |
| 2/3 | 1,569 | 1,654 | 1,545 | 1,622 | +45 | +2.9 | 780,000 |
| 1/27 | 1,719 | 1,719 | 1,539 | 1,577 | -143 | -8.3 | 1,216,000 |
| 1/20 | 1,633 | 1,720 | 1,590 | 1,720 | +77 | +4.7 | 610,800 |
| 1/13 | 1,612 | 1,755 | 1,580 | 1,643 | +84 | +5.4 | 1,018,300 |
| 1/6 | 1,675 | 1,680 | 1,502 | 1,559 | -113 | -6.8 | 618,400 |
| 12/30 | 1,526 | 1,705 | 1,500 | 1,672 | +153 | +10.1 | 809,100 |
| 12/23 | 1,560 | 1,564 | 1,463 | 1,519 | -50 | -3.2 | 984,700 |
| 12/16 | 1,507 | 1,594 | 1,479 | 1,569 | +61 | +4.1 | 566,600 |
| 12/9 | 1,452 | 1,549 | 1,442 | 1,508 | +39 | +2.7 | 464,100 |
| 12/2 | 1,527 | 1,547 | 1,455 | 1,469 | -83 | -5.4 | 433,000 |
| 11/25 | 1,390 | 1,558 | 1,388 | 1,552 | +173 | +12.6 | 887,400 |
| 11/18 | 1,400 | 1,439 | 1,365 | 1,379 | -41 | -2.9 | 441,300 |
| 11/11 | 1,275 | 1,422 | 1,272 | 1,420 | +162 | +12.9 | 750,000 |
| 11/4 | 1,222 | 1,298 | 1,222 | 1,258 | +57 | +4.8 | 454,000 |
| 10/28 | 1,154 | 1,256 | 1,127 | 1,201 | +54 | +4.7 | 606,900 |
| 10/21 | 1,049 | 1,157 | 1,040 | 1,147 | +75 | +7.0 | 335,500 |
| 10/14 | 1,141 | 1,150 | 1,018 | 1,072 | -103 | -8.8 | 389,300 |
| 10/7 | 1,129 | 1,248 | 1,117 | 1,175 | +18 | +1.6 | 497,000 |
| 9/30 | 1,155 | 1,195 | 1,080 | 1,157 | +62 | +5.7 | 1,355,400 |
| 9/22 | 948 | 1,095 | 941 | 1,095 | +147 | +15.5 | 65,800 |
| 9/16 | 972 | 982 | 937 | 948 | -15 | -1.6 | 99,300 |
| 9/9 | 976 | 991 | 945 | 963 | -28 | -2.8 | 95,900 |
| 9/2 | 991 | 1,023 | 968 | 991 | -12 | -1.2 | 119,200 |
| 8/26 | 995 | 1,013 | 991 | 1,003 | -4 | -0.4 | 102,100 |
| 8/19 | 1,003 | 1,037 | 992 | 1,007 | 0 | 0.0 | 164,900 |
| 8/12 | 903 | 1,026 | 890 | 1,007 | +102 | +11.3 | 322,300 |
▶︎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
