アクシーズ(1381)の株価時系列情報
アクシーズ(1381)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,550 | 3,610 | 3,520 | 3,520 | 14,200 |
| 2026/03/26 | 3,615 | 3,640 | 3,530 | 3,550 | 8,700 |
| 2026/03/25 | 3,600 | 3,610 | 3,505 | 3,595 | 6,900 |
| 2026/03/24 | 3,555 | 3,555 | 3,415 | 3,530 | 16,400 |
| 2026/03/23 | 3,535 | 3,555 | 3,380 | 3,415 | 14,200 |
| 2026/03/19 | 3,605 | 3,685 | 3,585 | 3,605 | 8,400 |
| 2026/03/18 | 3,555 | 3,650 | 3,555 | 3,635 | 9,600 |
| 2026/03/17 | 3,540 | 3,570 | 3,505 | 3,545 | 9,700 |
| 2026/03/16 | 3,540 | 3,545 | 3,495 | 3,520 | 9,800 |
| 2026/03/13 | 3,550 | 3,565 | 3,520 | 3,555 | 7,400 |
| 2026/03/12 | 3,660 | 3,710 | 3,575 | 3,580 | 10,400 |
| 2026/03/11 | 3,710 | 3,740 | 3,670 | 3,715 | 7,600 |
| 2026/03/10 | 3,785 | 3,785 | 3,640 | 3,720 | 17,600 |
| 2026/03/09 | 3,630 | 3,790 | 3,570 | 3,785 | 10,600 |
| 2026/03/06 | 3,730 | 3,835 | 3,680 | 3,770 | 4,600 |
| 2026/03/05 | 3,710 | 3,785 | 3,500 | 3,730 | 28,100 |
| 2026/03/04 | 3,890 | 3,950 | 3,430 | 3,500 | 52,100 |
| 2026/03/03 | 3,935 | 4,000 | 3,910 | 3,935 | 5,600 |
| 2026/03/02 | 3,980 | 4,035 | 3,935 | 3,935 | 4,900 |
| 2026/02/27 | 3,985 | 3,990 | 3,945 | 3,980 | 2,300 |
| 2026/02/26 | 4,015 | 4,060 | 3,930 | 3,980 | 8,500 |
| 2026/02/25 | 3,995 | 4,090 | 3,995 | 4,010 | 3,200 |
| 2026/02/24 | 4,135 | 4,140 | 3,950 | 3,975 | 7,800 |
| 2026/02/20 | 4,135 | 4,175 | 4,100 | 4,140 | 3,400 |
| 2026/02/19 | 4,165 | 4,200 | 4,145 | 4,155 | 4,300 |
| 2026/02/18 | 4,145 | 4,170 | 4,075 | 4,165 | 10,600 |
| 2026/02/17 | 4,040 | 4,170 | 4,040 | 4,145 | 6,500 |
| 2026/02/16 | 3,980 | 4,090 | 3,975 | 4,035 | 9,500 |
| 2026/02/13 | 3,950 | 3,975 | 3,930 | 3,975 | 2,500 |
| 2026/02/12 | 3,930 | 3,955 | 3,930 | 3,955 | 3,800 |
| 2026/02/10 | 3,905 | 3,930 | 3,860 | 3,930 | 3,100 |
| 2026/02/09 | 3,865 | 3,950 | 3,865 | 3,905 | 9,500 |
| 2026/02/06 | 3,810 | 3,850 | 3,800 | 3,850 | 4,800 |
| 2026/02/05 | 3,825 | 3,850 | 3,810 | 3,825 | 3,000 |
| 2026/02/04 | 3,825 | 3,855 | 3,820 | 3,835 | 4,600 |
| 2026/02/03 | 3,895 | 3,895 | 3,820 | 3,840 | 7,900 |
| 2026/02/02 | 3,825 | 3,985 | 3,810 | 3,840 | 43,400 |
| 2026/01/30 | 4,370 | 4,370 | 4,090 | 4,245 | 39,000 |
| 2026/01/29 | 4,340 | 4,370 | 4,200 | 4,370 | 6,200 |
| 2026/01/28 | 4,365 | 4,385 | 4,265 | 4,350 | 10,200 |
| 2026/01/27 | 4,380 | 4,385 | 4,240 | 4,370 | 9,200 |
| 2026/01/26 | 4,465 | 4,490 | 4,370 | 4,385 | 6,100 |
| 2026/01/23 | 4,505 | 4,520 | 4,415 | 4,465 | 5,100 |
| 2026/01/22 | 4,400 | 4,600 | 4,360 | 4,490 | 14,200 |
| 2026/01/21 | 4,325 | 4,380 | 4,250 | 4,380 | 8,500 |
| 2026/01/20 | 4,250 | 4,470 | 4,160 | 4,420 | 9,700 |
| 2026/01/19 | 4,245 | 4,295 | 4,180 | 4,250 | 7,700 |
| 2026/01/16 | 4,220 | 4,245 | 4,200 | 4,235 | 3,200 |
| 2026/01/15 | 4,225 | 4,290 | 4,225 | 4,270 | 2,400 |
| 2026/01/14 | 4,295 | 4,295 | 4,180 | 4,255 | 5,600 |
| 2026/01/13 | 4,135 | 4,295 | 4,135 | 4,295 | 10,100 |
| 2026/01/09 | 4,145 | 4,195 | 4,130 | 4,135 | 2,900 |
| 2026/01/08 | 4,165 | 4,190 | 4,130 | 4,175 | 3,900 |
| 2026/01/07 | 4,170 | 4,195 | 4,160 | 4,185 | 2,200 |
| 2026/01/06 | 4,180 | 4,195 | 4,155 | 4,160 | 2,900 |
| 2026/01/05 | 4,165 | 4,170 | 4,120 | 4,165 | 3,700 |
| 2025/12/30 | 4,075 | 4,200 | 4,010 | 4,145 | 2,900 |
| 2025/12/29 | 4,005 | 4,095 | 3,940 | 4,075 | 2,800 |
| 2025/12/26 | 4,030 | 4,030 | 3,990 | 3,995 | 900 |
| 2025/12/25 | 3,960 | 4,050 | 3,960 | 4,020 | 1,800 |
| 2025/12/24 | 3,935 | 4,070 | 3,935 | 4,030 | 4,000 |
| 2025/12/23 | 3,975 | 4,020 | 3,905 | 4,005 | 2,600 |
| 2025/12/22 | 4,055 | 4,080 | 4,030 | 4,040 | 2,500 |
| 2025/12/19 | 4,025 | 4,085 | 4,025 | 4,080 | 1,500 |
| 2025/12/18 | 4,010 | 4,080 | 3,995 | 4,080 | 1,400 |
| 2025/12/17 | 4,110 | 4,110 | 4,040 | 4,080 | 2,400 |
| 2025/12/16 | 4,010 | 4,135 | 4,010 | 4,120 | 3,100 |
| 2025/12/15 | 4,135 | 4,135 | 4,060 | 4,080 | 3,500 |
| 2025/12/12 | 4,145 | 4,145 | 4,075 | 4,135 | 2,200 |
| 2025/12/11 | 4,080 | 4,150 | 4,080 | 4,130 | 1,500 |
| 2025/12/09 | 4,095 | 4,135 | 4,095 | 4,135 | 600 |
| 2025/12/08 | 4,165 | 4,165 | 4,120 | 4,145 | 1,000 |
| 2025/12/05 | 4,090 | 4,165 | 4,090 | 4,165 | 2,100 |
| 2025/12/04 | 4,125 | 4,160 | 4,060 | 4,160 | 600 |
| 2025/12/03 | 4,170 | 4,170 | 4,145 | 4,150 | 1,700 |
| 2025/12/02 | 4,150 | 4,150 | 4,055 | 4,140 | 3,300 |
| 2025/12/01 | 4,155 | 4,170 | 4,130 | 4,130 | 2,800 |
| 2025/11/28 | 4,175 | 4,175 | 4,150 | 4,155 | 1,700 |
| 2025/11/27 | 4,175 | 4,175 | 4,080 | 4,145 | 4,800 |
| 2025/11/26 | 4,170 | 4,175 | 4,120 | 4,160 | 3,200 |
| 2025/11/25 | 4,095 | 4,175 | 4,090 | 4,150 | 2,200 |
| 2025/11/21 | 4,060 | 4,125 | 4,020 | 4,090 | 3,100 |
| 2025/11/20 | 3,990 | 4,180 | 3,990 | 4,130 | 6,600 |
| 2025/11/19 | 4,015 | 4,070 | 3,965 | 4,020 | 3,700 |
| 2025/11/18 | 4,020 | 4,070 | 3,975 | 4,015 | 7,700 |
| 2025/11/17 | 4,085 | 4,090 | 3,965 | 4,020 | 5,800 |
| 2025/11/14 | 4,010 | 4,085 | 3,940 | 4,085 | 5,000 |
| 2025/11/13 | 3,965 | 4,080 | 3,910 | 4,080 | 7,600 |
| 2025/11/12 | 4,115 | 4,115 | 3,950 | 3,965 | 6,900 |
| 2025/11/11 | 4,025 | 4,200 | 4,025 | 4,185 | 10,300 |
| 2025/11/10 | 3,810 | 4,000 | 3,810 | 3,985 | 17,400 |
| 2025/11/07 | 3,790 | 3,840 | 3,765 | 3,840 | 7,200 |
| 2025/11/06 | 3,700 | 3,865 | 3,535 | 3,840 | 23,200 |
| 2025/11/05 | 3,830 | 3,970 | 3,650 | 3,770 | 54,300 |
| 2025/11/04 | 3,920 | 3,920 | 3,920 | 3,920 | 18,000 |
| 2025/10/31 | 3,180 | 3,220 | 3,180 | 3,220 | 5,600 |
| 2025/10/30 | 3,195 | 3,195 | 3,160 | 3,160 | 1,900 |
| 2025/10/29 | 3,165 | 3,195 | 3,165 | 3,195 | 1,800 |
| 2025/10/28 | 3,190 | 3,190 | 3,165 | 3,165 | 2,600 |
| 2025/10/27 | 3,185 | 3,195 | 3,155 | 3,180 | 2,400 |
| 2025/10/24 | 3,160 | 3,180 | 3,155 | 3,165 | 2,700 |
| 2025/10/23 | 3,125 | 3,150 | 3,110 | 3,150 | 4,200 |
| 2025/10/22 | 3,100 | 3,125 | 3,100 | 3,125 | 1,600 |
| 2025/10/21 | 3,120 | 3,125 | 3,085 | 3,120 | 4,800 |
| 2025/10/20 | 3,080 | 3,115 | 3,075 | 3,080 | 3,600 |
| 2025/10/17 | 3,065 | 3,090 | 3,060 | 3,065 | 2,200 |
| 2025/10/16 | 3,050 | 3,095 | 3,050 | 3,090 | 3,900 |
| 2025/10/15 | 3,050 | 3,060 | 3,040 | 3,050 | 500 |
| 2025/10/14 | 3,055 | 3,055 | 3,045 | 3,055 | 900 |
| 2025/10/10 | 3,070 | 3,070 | 3,055 | 3,055 | 1,500 |
| 2025/10/09 | 3,050 | 3,070 | 3,050 | 3,050 | 2,100 |
| 2025/10/08 | 3,065 | 3,070 | 3,050 | 3,050 | 1,200 |
| 2025/10/07 | 3,070 | 3,070 | 3,040 | 3,070 | 1,600 |
| 2025/10/06 | 3,030 | 3,070 | 3,030 | 3,070 | 2,500 |
| 2025/10/03 | 3,085 | 3,085 | 3,010 | 3,030 | 6,700 |
| 2025/10/02 | 3,040 | 3,080 | 3,025 | 3,080 | 2,300 |
| 2025/10/01 | 3,075 | 3,075 | 3,040 | 3,055 | 900 |
| 2025/09/30 | 3,055 | 3,055 | 3,050 | 3,050 | 900 |
| 2025/09/29 | 3,045 | 3,045 | 3,020 | 3,020 | 700 |
| 2025/09/26 | 3,045 | 3,055 | 3,020 | 3,020 | 1,900 |
| 2025/09/25 | 3,085 | 3,085 | 3,040 | 3,045 | 2,900 |
| 2025/09/24 | 3,080 | 3,085 | 3,060 | 3,085 | 1,800 |
| 2025/09/22 | 3,060 | 3,075 | 3,060 | 3,065 | 1,500 |
| 2025/09/19 | 3,065 | 3,065 | 3,045 | 3,050 | 600 |
| 2025/09/18 | 3,040 | 3,060 | 3,040 | 3,060 | 300 |
| 2025/09/17 | 3,040 | 3,040 | 3,020 | 3,040 | 1,400 |
| 2025/09/16 | 3,010 | 3,035 | 3,010 | 3,035 | 2,200 |
| 2025/09/12 | 3,050 | 3,050 | 3,025 | 3,025 | 2,100 |
| 2025/09/11 | 3,055 | 3,055 | 3,045 | 3,055 | 900 |
| 2025/09/10 | 3,080 | 3,080 | 3,055 | 3,055 | 1,100 |
| 2025/09/09 | 3,070 | 3,070 | 3,040 | 3,060 | 1,500 |
| 2025/09/08 | 3,060 | 3,060 | 3,025 | 3,035 | 1,600 |
| 2025/09/05 | 3,045 | 3,050 | 3,040 | 3,040 | 1,300 |
| 2025/09/04 | 3,045 | 3,055 | 3,045 | 3,045 | 1,000 |
| 2025/09/03 | 3,040 | 3,055 | 3,040 | 3,055 | 1,300 |
| 2025/09/02 | 3,030 | 3,050 | 3,030 | 3,050 | 1,000 |
| 2025/09/01 | 3,050 | 3,050 | 3,030 | 3,030 | 3,000 |
| 2025/08/29 | 3,055 | 3,070 | 3,055 | 3,055 | 2,300 |
| 2025/08/28 | 3,070 | 3,080 | 3,070 | 3,070 | 1,000 |
| 2025/08/27 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2025/08/26 | 3,070 | 3,070 | 3,055 | 3,070 | 1,500 |
| 2025/08/25 | 3,085 | 3,085 | 3,065 | 3,080 | 2,900 |
| 2025/08/22 | 3,040 | 3,075 | 3,040 | 3,065 | 2,500 |
| 2025/08/21 | 3,070 | 3,075 | 3,035 | 3,045 | 3,700 |
| 2025/08/20 | 3,000 | 3,020 | 3,000 | 3,015 | 1,000 |
| 2025/08/19 | 3,000 | 3,010 | 3,000 | 3,005 | 1,100 |
| 2025/08/18 | 3,025 | 3,025 | 2,990 | 2,990 | 3,000 |
| 2025/08/15 | 3,005 | 3,010 | 3,000 | 3,010 | 1,000 |
| 2025/08/14 | 3,010 | 3,010 | 3,010 | 3,010 | 600 |
| 2025/08/13 | 3,015 | 3,050 | 3,015 | 3,015 | 2,700 |
| 2025/08/12 | 3,100 | 3,100 | 2,975 | 3,010 | 10,500 |
| 2025/08/08 | 3,100 | 3,100 | 3,075 | 3,100 | 7,800 |
| 2025/08/07 | 3,045 | 3,050 | 3,040 | 3,050 | 1,100 |
| 2025/08/06 | 3,005 | 3,045 | 3,005 | 3,045 | 3,100 |
| 2025/08/05 | 3,030 | 3,035 | 3,000 | 3,005 | 2,100 |
| 2025/08/04 | 3,015 | 3,030 | 3,015 | 3,030 | 1,500 |
| 2025/08/01 | 3,015 | 3,015 | 3,000 | 3,000 | 600 |
| 2025/07/31 | 3,005 | 3,020 | 3,005 | 3,015 | 1,000 |
| 2025/07/30 | 3,000 | 3,010 | 3,000 | 3,000 | 1,600 |
| 2025/07/29 | 2,982 | 3,005 | 2,977 | 2,980 | 1,600 |
| 2025/07/28 | 2,975 | 3,030 | 2,951 | 3,030 | 6,800 |
| 2025/07/25 | 2,975 | 2,982 | 2,971 | 2,971 | 800 |
| 2025/07/24 | 2,979 | 2,980 | 2,965 | 2,966 | 1,700 |
| 2025/07/23 | 2,980 | 2,997 | 2,971 | 2,979 | 3,100 |
| 2025/07/22 | 2,947 | 2,971 | 2,940 | 2,971 | 3,600 |
| 2025/07/18 | 2,939 | 2,944 | 2,939 | 2,940 | 600 |
| 2025/07/17 | 2,918 | 2,940 | 2,918 | 2,939 | 1,600 |
| 2025/07/16 | 2,925 | 2,955 | 2,911 | 2,918 | 1,100 |
| 2025/07/15 | 2,900 | 2,950 | 2,900 | 2,950 | 1,200 |
| 2025/07/14 | 2,871 | 2,900 | 2,871 | 2,900 | 2,800 |
| 2025/07/11 | 2,854 | 2,874 | 2,854 | 2,874 | 2,600 |
| 2025/07/10 | 2,895 | 2,895 | 2,890 | 2,890 | 1,400 |
| 2025/07/09 | 2,930 | 2,930 | 2,905 | 2,905 | 1,300 |
| 2025/07/08 | 2,860 | 2,930 | 2,860 | 2,930 | 1,800 |
| 2025/07/07 | 2,862 | 2,900 | 2,862 | 2,890 | 3,000 |
| 2025/07/04 | 2,912 | 2,917 | 2,900 | 2,900 | 1,700 |
| 2025/07/03 | 2,911 | 2,918 | 2,911 | 2,918 | 400 |
| 2025/07/02 | 2,919 | 2,922 | 2,911 | 2,911 | 1,300 |
| 2025/07/01 | 2,910 | 2,915 | 2,905 | 2,915 | 2,100 |
| 2025/06/30 | 2,943 | 2,950 | 2,910 | 2,910 | 5,200 |
| 2025/06/27 | 2,915 | 3,000 | 2,915 | 2,919 | 15,500 |
| 2025/06/26 | 3,105 | 3,125 | 3,080 | 3,085 | 8,700 |
| 2025/06/25 | 3,110 | 3,125 | 3,105 | 3,125 | 4,000 |
| 2025/06/24 | 3,070 | 3,105 | 3,035 | 3,105 | 4,500 |
| 2025/06/23 | 3,055 | 3,095 | 3,040 | 3,070 | 2,500 |
| 2025/06/20 | 3,095 | 3,095 | 3,070 | 3,070 | 2,200 |
| 2025/06/19 | 3,065 | 3,100 | 3,035 | 3,085 | 3,200 |
| 2025/06/18 | 3,055 | 3,055 | 3,025 | 3,030 | 900 |
| 2025/06/17 | 3,080 | 3,080 | 3,050 | 3,050 | 1,500 |
| 2025/06/16 | 3,040 | 3,050 | 3,040 | 3,050 | 600 |
| 2025/06/13 | 3,080 | 3,080 | 3,025 | 3,025 | 2,200 |
| 2025/06/12 | 3,100 | 3,115 | 3,090 | 3,090 | 2,000 |
| 2025/06/11 | 3,105 | 3,110 | 3,100 | 3,100 | 1,400 |
| 2025/06/10 | 3,120 | 3,120 | 3,100 | 3,105 | 1,100 |
| 2025/06/09 | 3,110 | 3,125 | 3,105 | 3,120 | 3,300 |
| 2025/06/06 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2025/06/05 | 3,100 | 3,120 | 3,100 | 3,100 | 1,900 |
| 2025/06/04 | 3,120 | 3,130 | 3,115 | 3,115 | 2,700 |
| 2025/06/03 | 3,180 | 3,180 | 3,040 | 3,105 | 6,100 |
| 2025/06/02 | 3,185 | 3,190 | 3,170 | 3,170 | 2,000 |