3624 東証グロース 情報・通信業
アクセルマーク
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 140.0 | 141.0 | 135.0 | 136.0 | 135,400 | 136.0 |
2024/9/3 | 143.0 | 144.0 | 141.0 | 142.0 | 42,800 | 142.0 |
2024/9/2 | 143.0 | 144.0 | 141.0 | 143.0 | 42,800 | 143.0 |
2024/8/30 | 145.0 | 145.0 | 142.0 | 143.0 | 39,000 | 143.0 |
2024/8/29 | 145.0 | 152.0 | 142.0 | 142.0 | 274,200 | 142.0 |
2024/8/28 | 142.0 | 192.0 | 142.0 | 151.0 | 3,933,000 | 151.0 |
2024/8/27 | 143.0 | 143.0 | 139.0 | 143.0 | 32,600 | 143.0 |
2024/8/26 | 144.0 | 144.0 | 139.0 | 142.0 | 26,000 | 142.0 |
2024/8/23 | 145.0 | 145.0 | 142.0 | 144.0 | 10,800 | 144.0 |
2024/8/22 | 144.0 | 144.0 | 143.0 | 143.0 | 10,700 | 143.0 |
2024/8/21 | 143.0 | 146.0 | 143.0 | 144.0 | 13,800 | 144.0 |
2024/8/20 | 143.0 | 147.0 | 141.0 | 146.0 | 39,800 | 146.0 |
2024/8/19 | 137.0 | 141.0 | 137.0 | 141.0 | 41,400 | 141.0 |
2024/8/16 | 143.0 | 145.0 | 134.0 | 137.0 | 82,400 | 137.0 |
2024/8/15 | 142.0 | 143.0 | 140.0 | 140.0 | 21,600 | 140.0 |
2024/8/14 | 136.0 | 141.0 | 135.0 | 141.0 | 26,500 | 141.0 |
2024/8/13 | 130.0 | 139.0 | 130.0 | 138.0 | 74,600 | 138.0 |
2024/8/9 | 125.0 | 132.0 | 123.0 | 128.0 | 231,300 | 128.0 |
2024/8/8 | 132.0 | 137.0 | 132.0 | 135.0 | 38,300 | 135.0 |
2024/8/7 | 121.0 | 135.0 | 121.0 | 134.0 | 71,000 | 134.0 |