KabuInsight

アクセル

6730
スタンダード/電気機器/AXELL CORPORATION
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
2026-03-131,150.01,161.01,147.01,150.0-18.0-1.54%35,600
2026-03-121,185.01,185.01,160.01,168.0-24.0-2.01%50,700
2026-03-111,183.01,198.01,179.01,192.0+16.0+1.36%33,800
2026-03-101,171.01,181.01,158.01,176.0+35.0+3.07%32,800
2026-03-091,157.01,163.01,115.01,141.0-35.0-2.98%80,600
2026-03-061,168.01,176.01,157.01,176.0+5.0+0.43%59,000
2026-03-051,175.01,185.01,166.01,171.0+26.0+2.27%68,800
2026-03-041,185.01,189.01,139.01,145.0-62.0-5.14%105,800
2026-03-031,245.01,245.01,207.01,207.0-38.0-3.05%61,200
2026-03-021,267.01,267.01,239.01,245.0-35.0-2.73%43,400
2026-02-271,254.01,288.01,254.01,280.0+26.0+2.07%70,800
2026-02-261,255.01,262.01,251.01,254.0+4.0+0.32%19,000
2026-02-251,245.01,264.01,241.01,250.0+11.0+0.89%40,500
2026-02-241,241.01,255.01,237.01,239.0-1.0-0.08%31,500
2026-02-201,243.01,249.01,231.01,240.0-11.0-0.88%23,300
2026-02-191,231.01,251.01,231.01,251.0+11.0+0.89%29,200
2026-02-181,228.01,252.01,221.01,240.0+22.0+1.81%29,400
2026-02-171,229.01,242.01,218.01,218.0-10.0-0.81%28,900
2026-02-161,232.01,236.01,209.01,228.0+3.0+0.24%46,600
2026-02-131,254.01,257.01,223.01,225.0-35.0-2.78%46,000
2026-02-121,256.01,275.01,256.01,260.0+6.0+0.48%26,400
2026-02-101,273.01,280.01,253.01,254.0-7.0-0.56%45,000
2026-02-091,336.01,338.01,257.01,261.0-15.0-1.18%69,100
2026-02-061,296.01,303.01,255.01,276.0-25.0-1.92%71,400
2026-02-051,263.01,309.01,258.01,301.0+46.0+3.67%69,900
2026-02-041,231.01,262.01,231.01,255.0+5.0+0.40%25,700
2026-02-031,226.01,250.01,218.01,250.0+41.0+3.39%55,100
2026-02-021,238.01,252.01,209.01,209.0-13.0-1.06%61,500
2026-01-301,217.01,229.01,209.01,222.0+3.0+0.25%30,300
2026-01-291,238.01,238.01,217.01,219.0-13.0-1.06%43,800
2026-01-281,230.01,237.01,224.01,232.0-3.0-0.24%25,500
2026-01-271,230.01,240.01,220.01,235.0+8.0+0.65%26,900
2026-01-261,255.01,255.01,226.01,227.0-38.0-3.00%35,400
2026-01-231,267.01,280.01,262.01,265.0+1.0+0.08%20,400
2026-01-221,243.01,267.01,240.01,264.0+30.0+2.43%28,300
2026-01-211,230.01,242.01,220.01,234.0-14.0-1.12%28,400
2026-01-201,268.01,269.01,248.01,248.0-25.0-1.96%32,000
2026-01-191,279.01,279.01,260.01,273.0-11.0-0.86%22,400
2026-01-161,273.01,284.01,266.01,284.0+11.0+0.86%29,100
2026-01-151,249.01,273.01,247.01,273.0+24.0+1.92%32,200
2026-01-141,242.01,253.01,239.01,249.0+11.0+0.89%31,200
2026-01-131,250.01,251.01,234.01,238.0-1.0-0.08%32,700
2026-01-091,230.01,239.01,229.01,239.0+9.0+0.73%19,300
2026-01-081,222.01,239.01,222.01,230.0+8.0+0.65%29,800
2026-01-071,215.01,231.01,213.01,222.00.00.00%18,200
2026-01-061,206.01,225.01,206.01,222.0+23.0+1.92%46,700
2026-01-051,210.01,219.01,198.01,199.0-9.0-0.75%51,000
2025-12-301,219.01,226.01,207.01,208.0-12.0-0.98%24,500
2025-12-291,238.01,239.01,219.01,220.0-13.0-1.05%28,500
2025-12-261,225.01,234.01,221.01,233.0-1.0-0.08%49,300
2025-12-251,206.01,234.01,206.01,234.0+28.0+2.32%45,500
2025-12-241,215.01,220.01,204.01,206.0-9.0-0.74%26,800
2025-12-231,220.01,230.01,209.01,215.0+2.0+0.16%43,400
2025-12-221,225.01,228.01,204.01,213.0-7.0-0.57%42,200
2025-12-191,201.01,225.01,201.01,220.0+20.0+1.67%44,600
2025-12-181,184.01,205.01,175.01,200.0+13.0+1.10%48,900
2025-12-171,202.01,206.01,186.01,187.0-16.0-1.33%27,000
2025-12-161,222.01,223.01,203.01,203.0-31.0-2.51%29,700
2025-12-151,200.01,235.01,200.01,234.0+22.0+1.82%37,000
2025-12-121,214.01,223.01,204.01,212.0+18.0+1.51%21,800
2025-12-111,233.01,233.01,194.01,194.0-35.0-2.85%40,200
2025-12-101,252.01,256.01,226.01,229.0-22.0-1.76%34,900
2025-12-091,266.01,277.01,251.01,251.0-15.0-1.18%27,500
2025-12-081,277.01,295.01,265.01,266.0-8.0-0.63%31,000
2025-12-051,284.01,301.01,274.01,274.0-10.0-0.78%30,100
2025-12-041,268.01,289.01,268.01,284.0+12.0+0.94%22,000
2025-12-031,263.01,281.01,260.01,272.0+9.0+0.71%21,600
2025-12-021,261.01,270.01,255.01,263.0+1.0+0.08%23,000
2025-12-011,300.01,300.01,261.01,262.0-40.0-3.07%38,600
2025-11-281,289.01,302.01,282.01,302.0+13.0+1.01%20,000
2025-11-271,293.01,306.01,283.01,289.0-4.0-0.31%33,200
2025-11-261,277.01,297.01,276.01,293.0+17.0+1.33%29,100
2025-11-251,274.01,286.01,262.01,276.0+22.0+1.75%34,500
2025-11-211,231.01,254.01,226.01,254.0+6.0+0.48%29,400
2025-11-201,265.01,267.01,243.01,248.0+13.0+1.05%29,500
2025-11-191,254.01,264.01,232.01,235.0-19.0-1.52%27,100
2025-11-181,280.01,280.01,250.01,254.0-27.0-2.11%34,900
2025-11-171,286.01,291.01,273.01,281.0-5.0-0.39%22,500
2025-11-141,271.01,295.01,267.01,286.0-10.0-0.77%31,100
2025-11-131,308.01,308.01,286.01,296.0+1.0+0.08%22,300
2025-11-121,274.01,295.01,274.01,295.0+21.0+1.65%23,300
2025-11-111,302.01,302.01,271.01,274.0-23.0-1.77%33,500
2025-11-101,283.01,298.01,277.01,297.0+30.0+2.37%36,500
2025-11-071,338.01,340.01,265.01,267.0-101.0-7.38%123,000
2025-11-061,370.01,386.01,350.01,368.0+12.0+0.88%82,400
2025-11-051,408.01,408.01,337.01,356.0-52.0-3.69%75,900
2025-11-041,400.01,434.01,390.01,408.0+25.0+1.81%128,600
2025-10-311,361.01,384.01,361.01,383.0+60.0+4.54%85,800
2025-10-301,318.01,336.01,317.01,323.0+5.0+0.38%101,300
2025-10-291,351.01,351.01,312.01,318.0-26.0-1.93%45,000
2025-10-281,368.01,368.01,343.01,344.0-27.0-1.97%52,200
2025-10-271,375.01,385.01,350.01,371.0+55.0+4.18%99,600
2025-10-241,318.01,320.01,300.01,316.0+7.0+0.53%28,800
2025-10-231,330.01,356.01,309.01,309.0-29.0-2.17%44,500
2025-10-221,297.01,343.01,288.01,338.0+50.0+3.88%101,000
2025-10-211,264.01,293.01,249.01,288.0+37.0+2.96%54,000
2025-10-201,254.01,257.01,244.01,251.0+23.0+1.87%30,400
2025-10-171,241.01,241.01,223.01,228.0-13.0-1.05%26,200
2025-10-161,230.01,246.01,227.01,241.0+26.0+2.14%32,400
2025-10-151,183.01,236.01,183.01,215.0+32.0+2.70%29,300
2025-10-141,195.01,215.01,179.01,183.0-23.0-1.91%44,300
2025-10-101,235.01,235.01,206.01,206.0-41.0-3.29%41,000
2025-10-091,245.01,255.01,241.01,247.00.00.00%23,200
2025-10-081,252.01,266.01,247.01,247.0-16.0-1.27%21,400
2025-10-071,261.01,275.01,259.01,263.0-11.0-0.86%31,800
2025-10-061,283.01,283.01,265.01,274.0+20.0+1.59%30,400
2025-10-031,230.01,261.01,230.01,254.0+25.0+2.03%24,400
2025-10-021,232.01,241.01,218.01,229.00.00.00%43,300
2025-10-011,260.01,267.01,227.01,229.0-40.0-3.15%56,000
2025-09-301,293.01,294.01,264.01,269.0-30.0-2.31%57,100
2025-09-291,326.01,326.01,297.01,299.0-27.0-2.04%46,000
2025-09-261,339.01,339.01,308.01,326.0-13.0-0.97%66,000
2025-09-251,299.01,340.01,290.01,339.0+46.0+3.56%109,200
2025-09-241,375.01,375.01,278.01,293.0+57.0+4.61%492,900
2025-09-221,216.01,237.01,216.01,236.0+21.0+1.73%28,900
2025-09-191,218.01,227.01,199.01,215.0-1.0-0.08%19,800
2025-09-181,196.01,225.01,196.01,216.0+18.0+1.50%34,900
2025-09-171,218.01,218.01,194.01,198.0-28.0-2.28%27,300
2025-09-161,200.01,231.01,197.01,226.0+25.0+2.08%57,700
2025-09-121,200.01,207.01,197.01,201.0——19,000

直近120営業日分を表示