[3624 東証マザーズ] アクセルマーク 日足 時系列データ

[3624 東証マザーズ] アクセルマーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121600.001629.001585.001600.00213800342676400
2017-12-111613.001643.001579.001601.00265300426985400
2017-12-081610.001645.001597.001599.00243300392644900
2017-12-071602.001640.001582.001607.00417700671761000
2017-12-061567.001714.001560.001643.006365001040973900
2017-12-051597.001613.001532.001560.00403200629964000
2017-12-041680.001696.001610.001610.00390800646977800
2017-12-011676.001736.001643.001685.00311800528727800
2017-11-301643.001671.001581.001661.00178500290986500
2017-11-291682.001682.001628.001629.00130700215827400
2017-11-281649.001669.001615.001665.00100700165669100
2017-11-271639.001726.001615.001649.00280900470372600
2017-11-241605.001664.001601.001640.00105600172460500
2017-11-221656.001684.001613.001631.00185800306104900
2017-11-211602.001679.001580.001671.00304600497558800
2017-11-201510.001617.001489.001617.00455900715453500
2017-11-171442.001520.001439.001509.00245600363726800
2017-11-161420.001472.001404.001440.00235300338405900
2017-11-151436.001450.001369.001392.00267800376202100
2017-11-141465.001476.001438.001447.00109400158515300
2017-11-131483.001494.001463.001463.00119600176903400
2017-11-101455.001509.001451.001466.00173800256815300
2017-11-091492.001520.001445.001473.00378200561346200
2017-11-081450.001575.001444.001498.009162001386987600
2017-11-071448.001448.001390.001410.00154400217296600
2017-11-061460.001475.001424.001424.0091100132048700
2017-11-021437.001451.001415.001442.0078800112993500
2017-11-011465.001483.001442.001445.0098400143949400
2017-10-311427.001465.001427.001446.0083100120262600
2017-10-301410.001447.001406.001438.0085200121864100
2017-10-271401.001457.001400.001412.00168400240516000
2017-10-261418.001440.001384.001399.00140200196768600
2017-10-251418.001472.001410.001418.00273200393501500
2017-10-241395.001455.001377.001437.00266300377272100
2017-10-231377.001405.001355.001397.00116500160739700
2017-10-201402.001402.001362.001373.00220400303897900
2017-10-191461.001483.001401.001410.00255300364869600
2017-10-181376.001467.001372.001459.00420000599250200
2017-10-171378.001390.001357.001367.0089000121927000
2017-10-161374.001390.001347.001373.0077000105212400
2017-10-131364.001377.001342.001367.00122700166471500
2017-10-121344.001385.001330.001372.00124300169460900
2017-10-111380.001398.001345.001352.00103800141417800
2017-10-101378.001380.001336.001374.00138500188378000
2017-10-061389.001394.001333.001339.00238400323308800
2017-10-051453.001459.001381.001399.00209300295572900
2017-10-041475.001489.001445.001451.00101500148472400
2017-10-031465.001476.001439.001462.00125100182488700
2017-10-021460.001493.001445.001445.00153100223429700
2017-09-291469.001485.001447.001450.00114800167811600
2017-09-281455.001486.001453.001475.00135300198437500
2017-09-271440.001505.001426.001468.00176800260175000
2017-09-261491.001493.001426.001447.00214200312168500
2017-09-251510.001528.001486.001500.00146200220289400
2017-09-221565.001615.001491.001500.00332900512344300
2017-09-211624.001741.001550.001569.006779001121904900
2017-09-201568.001640.001536.001623.00297100473860800
2017-09-191520.001597.001514.001576.00308000478144500
2017-09-151470.001520.001448.001519.00187600278416400
2017-09-141512.001512.001450.001452.00176100259996500
2017-09-131487.001522.001481.001488.00147300220362300
2017-09-121538.001545.001470.001509.00234200351250100
2017-09-111468.001530.001439.001512.00456200677602400
2017-09-081539.001566.001492.001515.00221200337437800
2017-09-071600.001619.001506.001525.00485200750998100
2017-09-061525.001584.001450.001527.00608500930251600
2017-09-051718.001758.001520.001540.008844001420445000
2017-09-041805.001814.001675.001705.006401001105846900
2017-09-011876.001924.001830.001840.00381800713605400
2017-08-311842.001915.001819.001861.00421200789072200
2017-08-301964.001975.001822.001852.008664001636314900
2017-08-291851.001961.001836.001930.008083001536420400
2017-08-281870.001899.001788.001851.00521400960968200
2017-08-251933.001940.001801.001836.007801001447201300
2017-08-241919.001930.001824.001893.007778001458623100
2017-08-231983.002027.001885.001939.008201001602036700
2017-08-222125.002138.001914.001948.0010214002046425900
2017-08-212149.002223.002101.002114.007461001610192500
2017-08-182107.002149.002019.002051.009725002022303600
2017-08-172151.002282.002114.002191.0018293004034303200
2017-08-162150.002346.002066.002151.0043738009654709800
2017-08-151880.002183.001837.002130.0044221009109073500
2017-08-141711.001950.001670.001840.0010655001944680900
2017-08-101816.001865.001700.001742.007614001348459400
2017-08-091880.001974.001772.001838.0015789002937227600
2017-08-081845.001980.001812.001900.0030637005791277500
2017-08-071634.001880.001630.001845.0038109006633280000
2017-08-041533.001848.001530.001599.0043412007402957900
2017-08-031471.001580.001420.001569.008562001301331000
2017-08-021505.001585.001470.001470.008241001259248600
2017-08-011703.001713.001435.001445.0019520003061080400
2017-07-311553.001663.001460.001663.0021533003433457600
2017-07-281395.001405.001361.001363.00209300288860200
2017-07-271415.001430.001402.001411.00100000141622700
2017-07-261415.001444.001394.001420.00119700170157800
2017-07-251427.001432.001396.001406.00104800147656500
2017-07-241399.001427.001375.001422.00148500208217100
2017-07-211399.001417.001385.001400.0082100114914400
2017-07-201422.001431.001378.001390.00179800251989700
2017-07-191425.001449.001410.001413.00146100208851300
2017-07-181459.001460.001402.001414.00309100441320000
2017-07-141493.001542.001472.001497.00559900839761200
2017-07-131690.001722.001533.001533.0017831002914991400
2017-07-121586.001586.001516.001543.00342900528434200
2017-07-111561.001605.001528.001605.00400700631465600
2017-07-101503.001560.001484.001536.00464800708013500
2017-07-071408.001477.001402.001463.00176200256478400
2017-07-061421.001436.001385.001436.00154500218371600
2017-07-051396.001426.001371.001400.00149000208188400
2017-07-041479.001479.001375.001402.00292900417571700
2017-07-031393.001479.001360.001479.00594700844125000
2017-06-301380.001399.001358.001387.00118800163746200
2017-06-291382.001420.001365.001407.00114200159458800
2017-06-281400.001405.001355.001368.00142400195716800
2017-06-271469.001481.001418.001420.00146100210825600
2017-06-261383.001459.001375.001455.00192600274972900
2017-06-231454.001454.001340.001374.00177000247797500
2017-06-221405.001475.001392.001427.00234100333695700
2017-06-211365.001399.001346.001387.00126800174611800
2017-06-201364.001389.001353.001382.00124700170947100
2017-06-191330.001375.001330.001354.00129900176065100
2017-06-161347.001353.001314.001331.00135100179944500
2017-06-151307.001341.001290.001331.00166200218492200
2017-06-141409.001431.001319.001319.00303300410395400
2017-06-131395.001435.001357.001382.00308900430190800
2017-06-121496.001508.001408.001419.00552100801593200
2017-06-091500.001650.001490.001549.0014475002281664700
2017-06-081485.001613.001455.001476.0011435001753300200
2017-06-071415.001464.001394.001425.00197500283323800
2017-06-061435.001507.001405.001415.00390200562354400
2017-06-051360.001545.001340.001464.009152001341700700
2017-06-021388.001409.001316.001337.00269300363054700
2017-06-011300.001394.001299.001382.00348200475193900
2017-05-311292.001314.001283.001297.004690060861800
2017-05-301303.001326.001281.001292.0085500111001600
2017-05-291325.001327.001302.001302.007030092376700
2017-05-261318.001345.001305.001322.0079700105090000
2017-05-251337.001362.001301.001321.00121900161920600
2017-05-241335.001345.001310.001336.0089300118753200
2017-05-231370.001377.001323.001323.00158800213200300
2017-05-221355.001385.001312.001370.00238300322113400
2017-05-191263.001364.001253.001358.00396500523814800
2017-05-181220.001280.001220.001248.00106200132566300
2017-05-171236.001274.001226.001260.0091900114483800
2017-05-161233.001259.001233.001236.006620082481100
2017-05-151241.001242.001220.001232.005550068316400
2017-05-121262.001284.001242.001253.00122600154795900
2017-05-111239.001265.001220.001265.0097900121773800
2017-05-101270.001276.001224.001247.0088700110744100
2017-05-091229.001285.001224.001245.00144800181067600
2017-05-081233.001246.001213.001232.00119400146515200
2017-05-021226.001254.001204.001210.00212500258848900
2017-05-011220.001266.001191.001256.00202500248624200
2017-04-281255.001261.001220.001220.0082900102242000
2017-04-271256.001272.001224.001262.00128600161026600
2017-04-261240.001256.001210.001239.00108100133320500
2017-04-251218.001258.001200.001225.008130099855600
2017-04-241246.001254.001194.001194.006130074629200
2017-04-211264.001264.001222.001242.0082600102057200
2017-04-201217.001270.001214.001241.0087700108267000
2017-04-191212.001241.001210.001222.006130075003800
2017-04-181216.001277.001210.001221.0093600115390700
2017-04-171103.001292.001103.001218.00135300164518300
2017-04-141135.001172.001126.001133.005510063108300
2017-04-131118.001154.001066.001141.0095900107983100
2017-04-121139.001153.001112.001121.00118200133792100
2017-04-111206.001233.001172.001199.007230087053800
2017-04-101210.001250.001198.001200.0084200102472700
2017-04-071180.001220.001107.001195.00171600199799200
2017-04-061216.001225.001142.001150.00180200211081600
2017-04-051258.001275.001206.001226.00106900132832500
2017-04-041264.001278.001180.001201.00211600258676000
2017-04-031320.001325.001238.001264.00174700221409700
2017-03-311352.001390.001312.001323.00156700210601800
2017-03-301447.001458.001309.001349.00279700383856800
2017-03-291420.001471.001417.001442.00149000215288700
2017-03-281439.001476.001415.001420.00157400226611000
2017-03-271600.001637.001421.001430.00555900839585300
2017-03-241655.001655.001580.001587.00174900281926400
2017-03-231600.001664.001555.001649.00333500541209500
2017-03-221580.001673.001570.001588.00251300404971400
2017-03-211532.001679.001420.001631.00432900690767400
2017-03-171560.001560.001507.001518.00122900187486300
2017-03-161535.001590.001535.001560.00141100220348800
2017-03-151587.001600.001516.001534.00221500343235700
2017-03-141516.001615.001516.001577.00492000769871800
2017-03-131605.001668.001512.001512.00448100708890600
2017-03-101730.001754.001604.001639.0010186001716448500
2017-03-091605.001761.001604.001700.0028783004837822700
2017-03-081520.001646.001516.001592.007381001175341100
2017-03-071578.001608.001487.001520.007413001156636700
2017-03-061460.001559.001460.001551.00433800662450800
2017-03-031470.001494.001435.001470.00181800267648300
2017-03-021430.001499.001400.001455.00316900461819000
2017-03-011408.001433.001390.001415.00121900172319900
2017-02-281427.001445.001385.001385.00153000215381300
2017-02-271426.001460.001408.001430.00130800186109800
2017-02-241475.001477.001436.001456.00198100287934700
2017-02-231510.001524.001480.001490.00129600194709800
2017-02-221507.001579.001487.001503.00413100632677800
2017-02-211500.001522.001484.001496.00145600218863500
2017-02-201520.001579.001478.001520.00380400583609900
2017-02-171570.001603.001515.001540.00612500955199800
2017-02-161445.001580.001420.001550.007575001151636900
2017-02-151495.001495.001433.001447.00225600329490400
2017-02-141527.001542.001479.001492.00458600691213000
2017-02-131421.001545.001393.001467.0011204001658098300
2017-02-101459.001568.001403.001433.0015029002234223100
2017-02-091555.001646.001434.001479.0021836003354797700
2017-02-081350.001685.001310.001595.0052712008302009900
2017-02-071491.001590.001390.001390.0030001004550532000
2017-02-061250.001461.001233.001461.0016943002285064500
2017-02-031180.001187.001161.001161.005320062296700
2017-02-021182.001199.001176.001176.005510065231800
2017-02-011160.001240.001160.001194.00132600158778900
2017-01-311175.001178.001161.001177.007620089063900
2017-01-301190.001203.001162.001187.006800080610700
2017-01-271170.001194.001141.001178.0096400112981600
2017-01-261175.001223.001168.001173.00185600221676800
2017-01-251164.001190.001146.001164.008130095172500
2017-01-241172.001213.001153.001153.00163800193199000
2017-01-231122.001302.001116.001184.00714700871712000
2017-01-201095.001149.001078.001135.0092100102199400
2017-01-191070.001100.001064.001080.004680050456400
2017-01-181085.001089.001056.001065.005300056823600
2017-01-171091.001122.001082.001087.007600083402900
2017-01-161129.001142.001103.001108.005780064711500
2017-01-131085.001147.001085.001127.0090400100732300
2017-01-121134.001153.001101.001104.00117600131498300
2017-01-111136.001162.001123.001137.008410095974400
2017-01-101156.001194.001138.001138.00160100185296900
2017-01-061168.001230.001148.001173.00289400342686200
2017-01-051179.001190.001118.001150.00180700207948700
2017-01-041120.001159.001092.001159.00188000212114100
2016-12-301070.001143.001057.001135.00200100222646900
2016-12-291070.001098.001022.001075.00127900135291900
2016-12-281066.001130.001066.001081.00167600183869200
2016-12-271098.001108.001047.001065.00230100247780700
2016-12-261163.001163.001057.001077.00386800417171000
2016-12-221160.001244.001137.001148.00760100893727100
2016-12-211245.001385.001200.001219.0026015003404307700
2016-12-201177.001366.001087.001294.0025557003226404800
2016-12-191001.001148.00993.001148.00582400634247400
2016-12-161010.001032.00990.00998.00107600107758300
2016-12-151016.001028.00990.001000.00123200123777200
2016-12-141051.001177.001011.001021.00481400519900200
2016-12-13971.001058.00971.001048.00397100404846300
2016-12-12930.00970.00924.00941.009810092735900
2016-12-09911.00932.00900.00920.006710061456000
2016-12-08948.00953.00908.00910.008910082328400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter