KabuInsight

アクセルマーク

3624
グロース/情報･通信業/AXEL MARK INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1389.089.081.081.0-4.0-4.71%789,400
2026-03-1282.094.080.085.0+4.0+4.94%4,541,500
2026-03-1179.082.079.081.0+3.0+3.85%293,000
2026-03-1077.079.077.078.0+2.0+2.63%77,900
2026-03-0977.077.074.076.0-4.0-5.00%306,700
2026-03-0676.081.076.080.0+4.0+5.26%254,600
2026-03-0577.079.075.076.0+4.0+5.56%313,600
2026-03-0473.073.072.072.0-3.0-4.00%381,600
2026-03-0377.077.074.075.0-1.0-1.32%202,000
2026-03-0276.077.075.076.00.00.00%69,700
2026-02-2775.077.075.076.00.00.00%216,300
2026-02-2675.076.075.076.0+1.0+1.33%61,300
2026-02-2576.076.074.075.0-1.0-1.32%284,000
2026-02-2477.077.075.076.0-2.0-2.56%312,400
2026-02-2079.079.077.078.0-1.0-1.27%144,100
2026-02-1978.079.077.079.0-1.0-1.25%240,200
2026-02-1877.080.077.080.0+2.0+2.56%145,400
2026-02-1780.080.077.078.0-2.0-2.50%660,100
2026-02-1680.081.079.080.0-1.0-1.23%192,700
2026-02-1383.083.080.081.0-3.0-3.57%178,800
2026-02-1282.085.081.084.0+3.0+3.70%213,700
2026-02-1082.082.080.081.00.00.00%86,200
2026-02-0981.082.080.081.0+1.0+1.25%103,500
2026-02-0681.081.080.080.0-1.0-1.23%41,400
2026-02-0581.082.081.081.00.00.00%28,900
2026-02-0481.082.080.081.00.00.00%69,300
2026-02-0382.082.081.081.0-1.0-1.22%77,900
2026-02-0285.085.082.082.0-3.0-3.53%119,900
2026-01-3083.085.083.085.0+2.0+2.41%86,700
2026-01-2984.084.082.083.00.00.00%90,900
2026-01-2884.085.083.083.00.00.00%123,100
2026-01-2785.085.082.083.00.00.00%158,500
2026-01-2686.087.083.083.0-4.0-4.60%200,700
2026-01-2385.090.083.087.0+5.0+6.10%784,000
2026-01-2282.083.081.082.00.00.00%43,000
2026-01-2182.083.082.082.0-1.0-1.20%123,600
2026-01-2083.085.083.083.00.00.00%83,100
2026-01-1982.084.082.083.0+1.0+1.22%73,500
2026-01-1682.084.080.082.0-1.0-1.20%504,000
2026-01-1583.083.081.083.0+1.0+1.22%142,600
2026-01-1483.083.082.082.0-2.0-2.38%98,100
2026-01-1385.085.082.084.0-1.0-1.18%203,600
2026-01-0984.085.083.085.00.00.00%168,800
2026-01-0885.086.085.085.00.00.00%153,600
2026-01-0782.085.081.085.0+3.0+3.66%269,700
2026-01-0680.083.080.082.0+2.0+2.50%200,400
2026-01-0581.081.079.080.0-1.0-1.23%130,500
2025-12-3079.081.078.081.0+2.0+2.53%230,400
2025-12-2980.081.078.079.00.00.00%242,800
2025-12-2680.081.079.079.0-1.0-1.25%318,400
2025-12-2580.080.078.080.00.00.00%399,500
2025-12-2481.081.079.080.0-1.0-1.23%169,500
2025-12-2381.082.080.081.0-1.0-1.22%212,100
2025-12-2283.084.080.082.00.00.00%339,100
2025-12-1984.087.080.082.0+3.0+3.80%866,700
2025-12-1880.081.078.079.00.00.00%411,300
2025-12-1781.083.077.079.0-6.0-7.06%792,200
2025-12-1688.088.085.085.0-3.0-3.41%242,500
2025-12-1590.090.087.088.0-2.0-2.22%225,500
2025-12-1291.091.089.090.00.00.00%84,200
2025-12-1192.092.089.090.0-2.0-2.17%170,800
2025-12-1094.094.091.092.0-1.0-1.08%153,800
2025-12-0988.095.088.093.0+6.0+6.90%530,100
2025-12-0889.089.084.087.0-2.0-2.25%660,800
2025-12-0590.091.088.089.00.00.00%159,100
2025-12-0489.090.088.089.00.00.00%160,900
2025-12-0390.090.088.089.0-1.0-1.11%164,900
2025-12-0289.090.088.090.0+1.0+1.12%199,300
2025-12-0193.094.089.089.0-2.0-2.20%256,900
2025-11-2890.097.090.091.0+1.0+1.11%473,600
2025-11-2791.093.089.090.0-2.0-2.17%422,000
2025-11-2691.093.090.092.0+3.0+3.37%225,200
2025-11-2592.092.087.089.00.00.00%428,900
2025-11-2191.092.089.089.0-3.0-3.26%342,400
2025-11-2093.094.091.092.0-1.0-1.08%234,500
2025-11-1994.095.092.093.0-2.0-2.11%327,600
2025-11-1895.097.094.095.00.00.00%208,300
2025-11-17103.0103.093.095.0-9.0-8.65%1,405,900
2025-11-14109.0111.0102.0104.0-9.0-7.96%651,400
2025-11-13119.0119.0113.0113.0-5.0-4.24%273,100
2025-11-12116.0119.0116.0118.0+2.0+1.72%393,100
2025-11-11114.0117.0114.0116.0+2.0+1.75%167,900
2025-11-10113.0115.0112.0114.0+3.0+2.70%298,000
2025-11-07110.0111.0109.0111.0+2.0+1.83%179,800
2025-11-06108.0111.0107.0109.00.00.00%254,400
2025-11-05108.0110.0105.0109.0+1.0+0.93%624,300
2025-11-04108.0111.0107.0108.0+1.0+0.93%397,800
2025-10-31121.0121.0106.0107.0-4.0-3.60%2,989,600
2025-10-30108.0112.0107.0111.0+3.0+2.78%163,600
2025-10-29113.0113.0108.0108.0-5.0-4.42%299,300
2025-10-28115.0117.0112.0113.0-2.0-1.74%248,600
2025-10-27111.0115.0111.0115.0+5.0+4.55%246,900
2025-10-24113.0114.0110.0110.0-2.0-1.79%400,400
2025-10-23118.0118.0112.0112.0-6.0-5.08%268,000
2025-10-22114.0119.0114.0118.0+3.0+2.61%559,000
2025-10-21114.0117.0113.0115.0+1.0+0.88%295,400
2025-10-20113.0117.0112.0114.0+3.0+2.70%368,700
2025-10-17115.0115.0111.0111.0-4.0-3.48%232,700
2025-10-16115.0117.0113.0115.00.00.00%211,500
2025-10-15108.0115.0108.0115.0+8.0+7.48%399,100
2025-10-14112.0114.0107.0107.0-8.0-6.96%541,200
2025-10-10114.0117.0111.0115.00.00.00%559,700
2025-10-09109.0115.0108.0115.0+6.0+5.50%463,200
2025-10-08111.0112.0109.0109.0-3.0-2.68%266,600
2025-10-07109.0114.0107.0112.0+3.0+2.75%542,100
2025-10-06108.0111.0106.0109.0+5.0+4.81%529,100
2025-10-03103.0107.0103.0104.00.00.00%414,700
2025-10-02104.0105.0103.0104.0-1.0-0.95%439,000
2025-10-01105.0107.0103.0105.0+1.0+0.96%455,100
2025-09-30109.0109.0104.0104.0-5.0-4.59%708,900
2025-09-29110.0111.0107.0109.0-4.0-3.54%879,500
2025-09-26104.0120.0102.0113.0+9.0+8.65%4,773,200
2025-09-25108.0108.0102.0104.0-8.0-7.14%2,426,000
2025-09-24114.0135.0110.0112.00.00.00%10,485,200
2025-09-22115.0120.0108.0112.0-1.0-0.88%1,571,400
2025-09-19116.0118.0112.0113.0-4.0-3.42%988,000
2025-09-18118.0121.0115.0117.0+1.0+0.86%429,600
2025-09-17118.0122.0116.0116.0-1.0-0.85%465,900
2025-09-16116.0119.0113.0117.0+1.0+0.86%401,500
2025-09-12117.0117.0113.0116.0——285,500

直近120営業日分を表示