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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,925 | 2,959 | 2,920 | 2,920 | 800 |
| 2024/07/25 | 2,955 | 2,960 | 2,925 | 2,925 | 2,500 |
| 2024/07/24 | 2,960 | 2,964 | 2,955 | 2,955 | 1,100 |
| 2024/07/22 | 2,965 | 2,967 | 2,961 | 2,967 | 800 |
| 2024/07/19 | 2,965 | 2,966 | 2,965 | 2,966 | 800 |
| 2024/07/18 | 2,965 | 2,971 | 2,965 | 2,971 | 1,000 |
| 2024/07/17 | 2,964 | 2,965 | 2,964 | 2,965 | 200 |
| 2024/07/16 | 2,970 | 2,971 | 2,964 | 2,964 | 1,600 |
| 2024/07/12 | 2,964 | 2,965 | 2,962 | 2,962 | 400 |
| 2024/07/11 | 2,963 | 2,963 | 2,946 | 2,961 | 2,700 |
| 2024/07/10 | 2,961 | 2,965 | 2,960 | 2,963 | 3,200 |
| 2024/07/09 | 2,981 | 3,005 | 2,965 | 2,988 | 2,900 |
| 2024/07/08 | 3,010 | 3,010 | 2,984 | 2,988 | 1,300 |
| 2024/07/05 | 2,994 | 3,020 | 2,994 | 3,010 | 3,800 |
| 2024/07/04 | 2,962 | 2,987 | 2,959 | 2,987 | 2,600 |
| 2024/07/03 | 2,955 | 2,962 | 2,946 | 2,962 | 1,000 |
| 2024/07/02 | 2,920 | 2,956 | 2,920 | 2,946 | 2,700 |
| 2024/07/01 | 2,980 | 2,980 | 2,909 | 2,921 | 8,000 |
| 2024/06/28 | 3,000 | 3,000 | 2,970 | 2,980 | 6,800 |
| 2024/06/27 | 2,946 | 3,015 | 2,946 | 3,000 | 14,500 |
| 2024/06/26 | 3,175 | 3,200 | 3,170 | 3,185 | 9,100 |
| 2024/06/25 | 3,180 | 3,185 | 3,170 | 3,175 | 7,300 |
| 2024/06/24 | 3,165 | 3,180 | 3,150 | 3,175 | 2,700 |
| 2024/06/21 | 3,160 | 3,185 | 3,150 | 3,160 | 3,800 |
| 2024/06/20 | 3,170 | 3,180 | 3,160 | 3,160 | 1,900 |
| 2024/06/19 | 3,180 | 3,180 | 3,175 | 3,175 | 1,200 |
| 2024/06/18 | 3,190 | 3,195 | 3,170 | 3,180 | 1,300 |
| 2024/06/17 | 3,175 | 3,190 | 3,155 | 3,170 | 2,800 |
| 2024/06/14 | 3,155 | 3,160 | 3,150 | 3,160 | 1,000 |
| 2024/06/13 | 3,155 | 3,165 | 3,150 | 3,150 | 3,200 |
| 2024/06/12 | 3,175 | 3,175 | 3,150 | 3,170 | 1,400 |
| 2024/06/11 | 3,125 | 3,145 | 3,125 | 3,145 | 1,400 |
| 2024/06/10 | 3,115 | 3,145 | 3,100 | 3,135 | 4,400 |
| 2024/06/07 | 3,145 | 3,145 | 3,100 | 3,105 | 5,500 |
| 2024/06/06 | 3,160 | 3,160 | 3,145 | 3,160 | 6,200 |
| 2024/06/05 | 3,165 | 3,165 | 3,160 | 3,160 | 2,400 |
| 2024/06/04 | 3,180 | 3,180 | 3,160 | 3,170 | 3,700 |
| 2024/06/03 | 3,160 | 3,170 | 3,155 | 3,170 | 3,200 |
| 2024/05/31 | 3,190 | 3,190 | 3,155 | 3,170 | 3,300 |
| 2024/05/30 | 3,205 | 3,235 | 3,190 | 3,190 | 2,600 |
| 2024/05/29 | 3,235 | 3,235 | 3,190 | 3,215 | 2,900 |
| 2024/05/28 | 3,250 | 3,250 | 3,225 | 3,235 | 1,900 |
| 2024/05/27 | 3,190 | 3,250 | 3,190 | 3,235 | 2,700 |
| 2024/05/24 | 3,180 | 3,200 | 3,180 | 3,180 | 800 |
| 2024/05/23 | 3,175 | 3,190 | 3,175 | 3,175 | 1,700 |
| 2024/05/22 | 3,180 | 3,190 | 3,180 | 3,190 | 600 |
| 2024/05/21 | 3,190 | 3,190 | 3,160 | 3,180 | 1,500 |
| 2024/05/20 | 3,170 | 3,175 | 3,160 | 3,160 | 900 |
| 2024/05/17 | 3,145 | 3,180 | 3,145 | 3,180 | 700 |
| 2024/05/16 | 3,170 | 3,170 | 3,155 | 3,155 | 500 |
| 2024/05/15 | 3,155 | 3,160 | 3,155 | 3,160 | 400 |
| 2024/05/14 | 3,100 | 3,145 | 3,100 | 3,135 | 1,200 |
| 2024/05/13 | 3,205 | 3,205 | 3,100 | 3,100 | 7,800 |
| 2024/05/10 | 3,225 | 3,245 | 3,200 | 3,205 | 1,900 |
| 2024/05/09 | 3,250 | 3,250 | 3,225 | 3,250 | 800 |
| 2024/05/08 | 3,205 | 3,215 | 3,175 | 3,215 | 6,900 |
| 2024/05/07 | 3,300 | 3,325 | 3,180 | 3,320 | 8,100 |
| 2024/05/02 | 3,220 | 3,295 | 3,185 | 3,295 | 3,500 |
| 2024/05/01 | 3,150 | 3,245 | 3,150 | 3,190 | 4,100 |
| 2024/04/30 | 3,165 | 3,175 | 3,130 | 3,135 | 1,400 |
| 2024/04/26 | 3,150 | 3,180 | 3,125 | 3,125 | 3,700 |
| 2024/04/25 | 3,145 | 3,150 | 3,130 | 3,150 | 1,100 |
| 2024/04/24 | 3,165 | 3,170 | 3,145 | 3,145 | 700 |
| 2024/04/23 | 3,155 | 3,195 | 3,140 | 3,140 | 2,100 |
| 2024/04/22 | 3,200 | 3,200 | 3,165 | 3,170 | 1,400 |
| 2024/04/19 | 3,240 | 3,240 | 3,125 | 3,200 | 2,700 |
| 2024/04/18 | 3,240 | 3,240 | 3,225 | 3,240 | 1,000 |
| 2024/04/17 | 3,245 | 3,245 | 3,245 | 3,245 | 300 |
| 2024/04/16 | 3,245 | 3,245 | 3,210 | 3,240 | 1,400 |
| 2024/04/15 | 3,190 | 3,225 | 3,190 | 3,225 | 2,700 |
| 2024/04/12 | 3,170 | 3,195 | 3,170 | 3,195 | 2,300 |
| 2024/04/11 | 3,165 | 3,165 | 3,160 | 3,160 | 1,600 |
| 2024/04/10 | 3,170 | 3,190 | 3,160 | 3,160 | 1,600 |
| 2024/04/09 | 3,125 | 3,160 | 3,125 | 3,150 | 1,400 |
| 2024/04/08 | 3,170 | 3,190 | 3,060 | 3,125 | 3,600 |
| 2024/04/05 | 3,160 | 3,195 | 3,145 | 3,170 | 2,300 |
| 2024/04/04 | 3,185 | 3,190 | 3,160 | 3,160 | 2,400 |
| 2024/04/03 | 3,145 | 3,190 | 3,145 | 3,160 | 3,100 |
| 2024/04/02 | 3,195 | 3,200 | 3,150 | 3,165 | 2,200 |
| 2024/04/01 | 3,165 | 3,200 | 3,130 | 3,145 | 5,500 |
| 2024/03/29 | 3,100 | 3,125 | 3,100 | 3,125 | 2,200 |
| 2024/03/28 | 3,065 | 3,105 | 3,065 | 3,100 | 2,400 |
| 2024/03/27 | 3,035 | 3,065 | 3,035 | 3,065 | 3,200 |
| 2024/03/26 | 3,040 | 3,050 | 3,025 | 3,025 | 2,400 |
| 2024/03/25 | 3,050 | 3,060 | 3,025 | 3,040 | 3,200 |
| 2024/03/22 | 3,025 | 3,070 | 3,025 | 3,070 | 1,600 |
| 2024/03/21 | 3,025 | 3,025 | 3,025 | 3,025 | 1,400 |
| 2024/03/19 | 3,010 | 3,035 | 3,005 | 3,025 | 900 |
| 2024/03/18 | 3,020 | 3,040 | 2,984 | 3,000 | 3,400 |
| 2024/03/15 | 3,020 | 3,035 | 3,015 | 3,025 | 2,100 |
| 2024/03/14 | 3,000 | 3,015 | 3,000 | 3,015 | 1,500 |
| 2024/03/13 | 3,040 | 3,040 | 3,000 | 3,000 | 1,100 |
| 2024/03/12 | 3,000 | 3,035 | 3,000 | 3,000 | 500 |
| 2024/03/11 | 3,020 | 3,035 | 3,000 | 3,000 | 2,000 |
| 2024/03/08 | 3,000 | 3,045 | 3,000 | 3,020 | 1,800 |
| 2024/03/07 | 2,984 | 3,045 | 2,984 | 3,000 | 2,200 |
| 2024/03/06 | 3,000 | 3,000 | 2,988 | 2,988 | 2,500 |
| 2024/03/05 | 3,030 | 3,040 | 3,000 | 3,000 | 2,400 |
| 2024/03/04 | 3,030 | 3,070 | 3,010 | 3,030 | 1,800 |
| 2024/03/01 | 3,040 | 3,070 | 3,005 | 3,005 | 4,300 |
| 2024/02/29 | 3,090 | 3,090 | 3,050 | 3,050 | 3,100 |
| 2024/02/28 | 3,020 | 3,130 | 3,020 | 3,080 | 26,500 |
| 2024/02/27 | 3,000 | 3,010 | 2,990 | 2,990 | 600 |
| 2024/02/26 | 3,000 | 3,020 | 2,990 | 2,990 | 2,300 |
| 2024/02/22 | 3,005 | 3,020 | 3,000 | 3,000 | 1,800 |
| 2024/02/21 | 3,000 | 3,020 | 2,978 | 3,020 | 1,300 |
| 2024/02/20 | 2,976 | 3,015 | 2,976 | 3,015 | 800 |
| 2024/02/19 | 3,000 | 3,020 | 2,973 | 2,973 | 4,300 |
| 2024/02/16 | 2,998 | 3,005 | 2,966 | 3,000 | 4,900 |
| 2024/02/15 | 3,010 | 3,010 | 2,971 | 2,998 | 3,500 |
| 2024/02/14 | 2,988 | 3,005 | 2,988 | 2,999 | 2,800 |
| 2024/02/13 | 2,974 | 2,996 | 2,974 | 2,988 | 400 |
| 2024/02/09 | 3,010 | 3,010 | 2,973 | 2,973 | 1,200 |
| 2024/02/08 | 3,015 | 3,020 | 2,998 | 3,005 | 1,700 |
| 2024/02/07 | 3,020 | 3,030 | 3,005 | 3,005 | 3,100 |
| 2024/02/06 | 2,980 | 3,010 | 2,974 | 3,010 | 9,600 |
| 2024/02/05 | 2,988 | 2,988 | 2,980 | 2,980 | 1,000 |
| 2024/02/02 | 3,000 | 3,000 | 2,983 | 2,988 | 1,100 |
| 2024/02/01 | 3,000 | 3,000 | 2,983 | 2,983 | 1,500 |
| 2024/01/31 | 2,959 | 2,999 | 2,959 | 2,966 | 1,600 |
| 2024/01/30 | 2,989 | 3,005 | 2,936 | 2,959 | 10,500 |
| 2024/01/29 | 3,010 | 3,020 | 2,975 | 2,989 | 14,000 |
| 2024/01/26 | 2,999 | 3,000 | 2,980 | 3,000 | 3,800 |
| 2024/01/25 | 2,995 | 2,999 | 2,994 | 2,999 | 1,000 |
| 2024/01/24 | 2,985 | 2,993 | 2,970 | 2,970 | 600 |
| 2024/01/23 | 2,940 | 2,999 | 2,940 | 2,991 | 1,700 |
| 2024/01/22 | 2,941 | 2,951 | 2,928 | 2,940 | 2,500 |
| 2024/01/19 | 2,945 | 2,945 | 2,925 | 2,928 | 1,100 |
| 2024/01/18 | 2,947 | 2,947 | 2,916 | 2,940 | 1,400 |
| 2024/01/17 | 2,947 | 2,947 | 2,906 | 2,910 | 2,100 |
| 2024/01/16 | 2,920 | 2,923 | 2,912 | 2,923 | 1,600 |
| 2024/01/15 | 2,916 | 2,937 | 2,911 | 2,914 | 1,700 |
| 2024/01/12 | 2,943 | 2,943 | 2,914 | 2,915 | 2,600 |
| 2024/01/11 | 2,921 | 2,931 | 2,920 | 2,930 | 4,000 |
| 2024/01/10 | 2,918 | 2,925 | 2,910 | 2,924 | 4,800 |
| 2024/01/09 | 2,919 | 2,919 | 2,895 | 2,911 | 3,100 |
| 2024/01/05 | 2,893 | 2,893 | 2,885 | 2,893 | 900 |
| 2024/01/04 | 2,874 | 2,885 | 2,872 | 2,885 | 2,500 |
| 2023/12/29 | 2,865 | 2,896 | 2,865 | 2,877 | 1,400 |
| 2023/12/28 | 2,849 | 2,879 | 2,849 | 2,865 | 2,600 |
| 2023/12/27 | 2,852 | 2,860 | 2,833 | 2,849 | 4,700 |
| 2023/12/26 | 2,875 | 2,882 | 2,849 | 2,852 | 4,600 |
| 2023/12/25 | 2,881 | 2,883 | 2,869 | 2,875 | 4,500 |
| 2023/12/22 | 2,898 | 2,898 | 2,881 | 2,881 | 1,100 |
| 2023/12/21 | 2,902 | 2,902 | 2,882 | 2,883 | 800 |
| 2023/12/20 | 2,901 | 2,901 | 2,900 | 2,900 | 900 |
| 2023/12/19 | 2,884 | 2,905 | 2,882 | 2,901 | 2,000 |
| 2023/12/18 | 2,910 | 2,910 | 2,909 | 2,909 | 500 |
| 2023/12/15 | 2,880 | 2,910 | 2,873 | 2,910 | 1,300 |
| 2023/12/14 | 2,872 | 2,900 | 2,871 | 2,880 | 1,300 |
| 2023/12/13 | 2,889 | 2,900 | 2,889 | 2,900 | 400 |
| 2023/12/12 | 2,872 | 2,889 | 2,872 | 2,889 | 600 |
| 2023/12/11 | 2,883 | 2,883 | 2,872 | 2,873 | 500 |
| 2023/12/08 | 2,890 | 2,899 | 2,880 | 2,880 | 900 |
| 2023/12/07 | 2,893 | 2,900 | 2,883 | 2,883 | 900 |
| 2023/12/06 | 2,897 | 2,900 | 2,881 | 2,881 | 1,500 |
| 2023/12/05 | 2,885 | 2,885 | 2,867 | 2,883 | 1,400 |
| 2023/12/04 | 2,864 | 2,865 | 2,850 | 2,855 | 3,000 |
| 2023/12/01 | 2,860 | 2,860 | 2,841 | 2,860 | 1,700 |
| 2023/11/30 | 2,877 | 2,877 | 2,841 | 2,860 | 2,800 |
| 2023/11/29 | 2,841 | 2,864 | 2,841 | 2,863 | 1,800 |
| 2023/11/28 | 2,854 | 2,864 | 2,854 | 2,864 | 2,200 |
| 2023/11/27 | 2,870 | 2,870 | 2,845 | 2,854 | 3,900 |
| 2023/11/24 | 2,870 | 2,870 | 2,870 | 2,870 | 2,300 |
| 2023/11/22 | 2,874 | 2,874 | 2,850 | 2,870 | 1,600 |
| 2023/11/21 | 2,874 | 2,874 | 2,873 | 2,873 | 400 |
| 2023/11/20 | 2,862 | 2,874 | 2,853 | 2,874 | 1,500 |
| 2023/11/17 | 2,857 | 2,862 | 2,835 | 2,862 | 3,900 |
| 2023/11/16 | 2,863 | 2,874 | 2,828 | 2,844 | 6,800 |
| 2023/11/15 | 2,890 | 2,890 | 2,863 | 2,863 | 2,400 |
| 2023/11/14 | 2,894 | 2,894 | 2,862 | 2,890 | 2,100 |
| 2023/11/13 | 2,898 | 2,898 | 2,872 | 2,895 | 700 |
| 2023/11/10 | 2,869 | 2,886 | 2,869 | 2,885 | 1,200 |
| 2023/11/09 | 2,900 | 2,900 | 2,869 | 2,869 | 1,800 |
| 2023/11/08 | 2,894 | 2,895 | 2,869 | 2,869 | 900 |
| 2023/11/07 | 2,903 | 2,927 | 2,890 | 2,894 | 2,600 |
| 2023/11/06 | 2,934 | 2,934 | 2,902 | 2,929 | 1,800 |
| 2023/11/02 | 2,917 | 2,947 | 2,900 | 2,934 | 1,500 |
| 2023/11/01 | 2,889 | 2,950 | 2,874 | 2,913 | 3,100 |
| 2023/10/31 | 2,870 | 2,959 | 2,870 | 2,874 | 3,600 |
| 2023/10/30 | 2,878 | 2,916 | 2,851 | 2,870 | 8,000 |
| 2023/10/27 | 2,948 | 2,948 | 2,910 | 2,916 | 4,500 |
| 2023/10/26 | 2,930 | 2,931 | 2,910 | 2,910 | 2,400 |
| 2023/10/25 | 2,925 | 2,930 | 2,925 | 2,930 | 700 |
| 2023/10/24 | 2,931 | 2,937 | 2,925 | 2,925 | 900 |
| 2023/10/23 | 2,932 | 2,932 | 2,931 | 2,932 | 900 |
| 2023/10/20 | 2,952 | 2,952 | 2,932 | 2,932 | 1,400 |
| 2023/10/19 | 2,969 | 2,969 | 2,932 | 2,952 | 2,900 |
| 2023/10/18 | 2,975 | 2,982 | 2,924 | 2,935 | 3,500 |
| 2023/10/16 | 2,983 | 2,983 | 2,968 | 2,982 | 500 |
| 2023/10/13 | 3,010 | 3,010 | 2,980 | 2,980 | 1,200 |
| 2023/10/12 | 3,010 | 3,010 | 2,995 | 3,010 | 400 |
| 2023/10/11 | 3,020 | 3,020 | 2,995 | 2,995 | 1,000 |
| 2023/10/10 | 2,990 | 2,994 | 2,990 | 2,994 | 1,400 |
| 2023/10/06 | 3,000 | 3,000 | 2,990 | 2,990 | 900 |
| 2023/10/05 | 3,000 | 3,000 | 3,000 | 3,000 | 900 |
| 2023/10/04 | 2,985 | 2,994 | 2,952 | 2,991 | 2,200 |
| 2023/10/03 | 2,992 | 2,992 | 2,960 | 2,985 | 3,800 |
| 2023/10/02 | 2,999 | 3,000 | 2,985 | 2,985 | 600 |
| 2023/09/29 | 2,985 | 3,015 | 2,985 | 2,985 | 300 |