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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/30 | 3,140 | 3,200 | 3,120 | 3,195 | 4,300 |
| 2025/05/29 | 3,115 | 3,140 | 3,080 | 3,140 | 5,300 |
| 2025/05/28 | 3,115 | 3,115 | 3,095 | 3,115 | 2,200 |
| 2025/05/27 | 3,085 | 3,125 | 3,085 | 3,115 | 2,500 |
| 2025/05/26 | 3,080 | 3,095 | 3,065 | 3,090 | 2,000 |
| 2025/05/23 | 3,085 | 3,100 | 3,040 | 3,085 | 2,200 |
| 2025/05/22 | 3,020 | 3,045 | 3,015 | 3,045 | 700 |
| 2025/05/21 | 3,040 | 3,100 | 3,025 | 3,025 | 3,300 |
| 2025/05/20 | 3,060 | 3,100 | 3,000 | 3,005 | 4,700 |
| 2025/05/19 | 2,972 | 3,100 | 2,956 | 3,020 | 12,800 |
| 2025/05/16 | 2,953 | 2,955 | 2,953 | 2,955 | 600 |
| 2025/05/15 | 2,956 | 2,956 | 2,951 | 2,951 | 1,000 |
| 2025/05/14 | 2,955 | 2,955 | 2,951 | 2,951 | 500 |
| 2025/05/13 | 2,956 | 2,965 | 2,951 | 2,951 | 1,800 |
| 2025/05/12 | 2,956 | 2,967 | 2,956 | 2,956 | 900 |
| 2025/05/09 | 2,953 | 2,963 | 2,953 | 2,956 | 1,200 |
| 2025/05/08 | 2,965 | 2,965 | 2,953 | 2,953 | 2,000 |
| 2025/05/07 | 2,950 | 2,960 | 2,941 | 2,953 | 2,500 |
| 2025/05/02 | 2,967 | 2,967 | 2,954 | 2,954 | 1,500 |
| 2025/05/01 | 2,950 | 2,954 | 2,950 | 2,954 | 1,400 |
| 2025/04/30 | 2,929 | 2,960 | 2,929 | 2,960 | 2,900 |
| 2025/04/28 | 2,950 | 2,990 | 2,949 | 2,949 | 3,900 |
| 2025/04/25 | 2,921 | 2,930 | 2,921 | 2,924 | 1,000 |
| 2025/04/24 | 2,924 | 2,960 | 2,921 | 2,921 | 1,700 |
| 2025/04/23 | 2,932 | 2,933 | 2,924 | 2,924 | 2,800 |
| 2025/04/22 | 2,920 | 2,958 | 2,920 | 2,932 | 1,200 |
| 2025/04/21 | 2,900 | 2,921 | 2,900 | 2,921 | 1,600 |
| 2025/04/18 | 2,860 | 2,900 | 2,860 | 2,900 | 1,200 |
| 2025/04/17 | 2,823 | 2,857 | 2,823 | 2,857 | 1,500 |
| 2025/04/16 | 2,820 | 2,822 | 2,820 | 2,822 | 400 |
| 2025/04/15 | 2,821 | 2,821 | 2,820 | 2,820 | 200 |
| 2025/04/14 | 2,825 | 2,828 | 2,825 | 2,827 | 500 |
| 2025/04/11 | 2,770 | 2,819 | 2,770 | 2,775 | 1,100 |
| 2025/04/10 | 2,820 | 2,995 | 2,787 | 2,803 | 3,200 |
| 2025/04/09 | 2,770 | 2,800 | 2,770 | 2,776 | 4,300 |
| 2025/04/08 | 2,681 | 2,737 | 2,676 | 2,737 | 3,200 |
| 2025/04/07 | 2,625 | 2,625 | 2,550 | 2,581 | 6,500 |
| 2025/04/04 | 2,795 | 3,300 | 2,637 | 2,770 | 71,300 |
| 2025/04/03 | 2,859 | 2,861 | 2,810 | 2,845 | 4,100 |
| 2025/04/02 | 2,928 | 2,928 | 2,897 | 2,900 | 2,200 |
| 2025/04/01 | 2,924 | 2,961 | 2,924 | 2,926 | 800 |
| 2025/03/31 | 2,963 | 2,963 | 2,923 | 2,924 | 3,500 |
| 2025/03/28 | 2,925 | 2,969 | 2,922 | 2,965 | 4,000 |
| 2025/03/27 | 2,900 | 2,920 | 2,897 | 2,920 | 2,900 |
| 2025/03/26 | 2,859 | 2,884 | 2,859 | 2,884 | 2,200 |
| 2025/03/25 | 2,850 | 2,859 | 2,841 | 2,859 | 1,400 |
| 2025/03/24 | 2,830 | 2,850 | 2,811 | 2,850 | 4,200 |
| 2025/03/21 | 2,805 | 2,824 | 2,805 | 2,824 | 1,600 |
| 2025/03/19 | 2,771 | 2,802 | 2,771 | 2,802 | 1,500 |
| 2025/03/18 | 2,777 | 2,807 | 2,777 | 2,780 | 1,900 |
| 2025/03/17 | 2,771 | 2,781 | 2,771 | 2,777 | 2,100 |
| 2025/03/14 | 2,768 | 2,775 | 2,768 | 2,775 | 700 |
| 2025/03/13 | 2,770 | 2,770 | 2,761 | 2,761 | 800 |
| 2025/03/12 | 2,774 | 2,774 | 2,770 | 2,770 | 800 |
| 2025/03/11 | 2,761 | 2,771 | 2,760 | 2,771 | 1,900 |
| 2025/03/10 | 2,761 | 2,770 | 2,761 | 2,761 | 600 |
| 2025/03/07 | 2,784 | 2,784 | 2,760 | 2,760 | 800 |
| 2025/03/06 | 2,774 | 2,778 | 2,770 | 2,770 | 1,400 |
| 2025/03/05 | 2,775 | 2,780 | 2,760 | 2,774 | 1,800 |
| 2025/03/04 | 2,787 | 2,787 | 2,769 | 2,769 | 3,200 |
| 2025/03/03 | 2,784 | 2,800 | 2,775 | 2,795 | 2,700 |
| 2025/02/28 | 2,750 | 2,772 | 2,750 | 2,772 | 1,200 |
| 2025/02/27 | 2,739 | 2,750 | 2,739 | 2,750 | 1,400 |
| 2025/02/26 | 2,745 | 2,745 | 2,721 | 2,739 | 1,100 |
| 2025/02/25 | 2,724 | 2,732 | 2,719 | 2,732 | 1,900 |
| 2025/02/21 | 2,732 | 2,740 | 2,720 | 2,739 | 1,500 |
| 2025/02/20 | 2,729 | 2,731 | 2,728 | 2,731 | 1,000 |
| 2025/02/19 | 2,717 | 2,720 | 2,717 | 2,719 | 600 |
| 2025/02/18 | 2,715 | 2,720 | 2,712 | 2,720 | 2,000 |
| 2025/02/17 | 2,700 | 2,715 | 2,700 | 2,714 | 1,900 |
| 2025/02/14 | 2,700 | 2,700 | 2,691 | 2,691 | 900 |
| 2025/02/13 | 2,700 | 2,700 | 2,679 | 2,699 | 1,600 |
| 2025/02/12 | 2,694 | 2,700 | 2,679 | 2,679 | 2,900 |
| 2025/02/10 | 2,695 | 2,709 | 2,680 | 2,689 | 2,500 |
| 2025/02/07 | 2,688 | 2,691 | 2,677 | 2,680 | 1,200 |
| 2025/02/06 | 2,683 | 2,695 | 2,683 | 2,690 | 1,400 |
| 2025/02/05 | 2,697 | 2,697 | 2,683 | 2,683 | 1,400 |
| 2025/02/04 | 2,679 | 2,698 | 2,679 | 2,690 | 3,200 |
| 2025/02/03 | 2,669 | 2,696 | 2,669 | 2,676 | 1,200 |
| 2025/01/31 | 2,680 | 2,694 | 2,669 | 2,694 | 1,200 |
| 2025/01/30 | 2,677 | 2,677 | 2,669 | 2,669 | 1,300 |
| 2025/01/29 | 2,671 | 2,675 | 2,662 | 2,675 | 1,000 |
| 2025/01/28 | 2,678 | 2,678 | 2,644 | 2,674 | 800 |
| 2025/01/27 | 2,665 | 2,665 | 2,641 | 2,641 | 2,200 |
| 2025/01/24 | 2,640 | 2,673 | 2,626 | 2,667 | 1,700 |
| 2025/01/23 | 2,609 | 2,624 | 2,608 | 2,620 | 600 |
| 2025/01/22 | 2,633 | 2,645 | 2,608 | 2,608 | 2,400 |
| 2025/01/21 | 2,613 | 2,645 | 2,600 | 2,645 | 3,100 |
| 2025/01/20 | 2,680 | 2,680 | 2,610 | 2,610 | 2,800 |
| 2025/01/17 | 2,624 | 2,643 | 2,610 | 2,610 | 1,400 |
| 2025/01/16 | 2,672 | 2,672 | 2,625 | 2,625 | 800 |
| 2025/01/15 | 2,649 | 2,694 | 2,643 | 2,643 | 1,500 |
| 2025/01/14 | 2,685 | 2,700 | 2,649 | 2,649 | 3,100 |
| 2025/01/10 | 2,700 | 2,708 | 2,661 | 2,706 | 1,100 |
| 2025/01/09 | 2,663 | 2,663 | 2,660 | 2,660 | 600 |
| 2025/01/08 | 2,681 | 2,703 | 2,680 | 2,680 | 1,500 |
| 2025/01/07 | 2,690 | 2,700 | 2,681 | 2,681 | 2,400 |
| 2025/01/06 | 2,645 | 2,690 | 2,645 | 2,690 | 2,400 |
| 2024/12/30 | 2,624 | 2,643 | 2,620 | 2,643 | 2,600 |
| 2024/12/27 | 2,608 | 2,658 | 2,608 | 2,621 | 3,000 |
| 2024/12/26 | 2,604 | 2,610 | 2,598 | 2,601 | 8,700 |
| 2024/12/25 | 2,624 | 2,630 | 2,605 | 2,605 | 3,100 |
| 2024/12/24 | 2,623 | 2,624 | 2,611 | 2,611 | 1,200 |
| 2024/12/23 | 2,626 | 2,626 | 2,604 | 2,611 | 2,200 |
| 2024/12/20 | 2,597 | 2,626 | 2,597 | 2,626 | 1,500 |
| 2024/12/19 | 2,637 | 2,640 | 2,595 | 2,595 | 5,000 |
| 2024/12/18 | 2,610 | 2,637 | 2,610 | 2,637 | 1,500 |
| 2024/12/17 | 2,653 | 2,653 | 2,610 | 2,614 | 3,700 |
| 2024/12/16 | 2,656 | 2,656 | 2,624 | 2,653 | 1,800 |
| 2024/12/13 | 2,607 | 2,632 | 2,591 | 2,632 | 2,300 |
| 2024/12/12 | 2,600 | 2,606 | 2,600 | 2,605 | 1,700 |
| 2024/12/11 | 2,645 | 2,650 | 2,600 | 2,600 | 2,100 |
| 2024/12/10 | 2,615 | 2,615 | 2,595 | 2,595 | 1,900 |
| 2024/12/09 | 2,596 | 2,604 | 2,596 | 2,604 | 1,100 |
| 2024/12/06 | 2,595 | 2,605 | 2,595 | 2,596 | 600 |
| 2024/12/05 | 2,622 | 2,630 | 2,595 | 2,595 | 5,500 |
| 2024/12/04 | 2,594 | 2,612 | 2,594 | 2,600 | 500 |
| 2024/12/03 | 2,610 | 2,617 | 2,596 | 2,596 | 1,700 |
| 2024/12/02 | 2,604 | 2,613 | 2,591 | 2,610 | 1,800 |
| 2024/11/29 | 2,617 | 2,618 | 2,592 | 2,613 | 1,400 |
| 2024/11/28 | 2,620 | 2,620 | 2,592 | 2,592 | 2,800 |
| 2024/11/27 | 2,618 | 2,620 | 2,600 | 2,620 | 1,300 |
| 2024/11/26 | 2,602 | 2,609 | 2,599 | 2,599 | 2,200 |
| 2024/11/25 | 2,592 | 2,609 | 2,592 | 2,606 | 2,000 |
| 2024/11/22 | 2,615 | 2,615 | 2,601 | 2,601 | 2,300 |
| 2024/11/21 | 2,622 | 2,627 | 2,615 | 2,615 | 1,300 |
| 2024/11/20 | 2,655 | 2,663 | 2,615 | 2,615 | 1,300 |
| 2024/11/19 | 2,618 | 2,663 | 2,617 | 2,663 | 2,100 |
| 2024/11/18 | 2,655 | 2,670 | 2,617 | 2,617 | 2,200 |
| 2024/11/15 | 2,656 | 2,657 | 2,650 | 2,650 | 800 |
| 2024/11/14 | 2,642 | 2,700 | 2,642 | 2,656 | 1,000 |
| 2024/11/13 | 2,679 | 2,679 | 2,660 | 2,660 | 800 |
| 2024/11/12 | 2,630 | 2,688 | 2,630 | 2,656 | 1,200 |
| 2024/11/11 | 2,615 | 2,685 | 2,615 | 2,630 | 2,000 |
| 2024/11/08 | 2,625 | 2,638 | 2,615 | 2,615 | 600 |
| 2024/11/07 | 2,606 | 2,625 | 2,606 | 2,625 | 1,600 |
| 2024/11/06 | 2,638 | 2,638 | 2,606 | 2,606 | 1,000 |
| 2024/11/05 | 2,643 | 2,644 | 2,640 | 2,640 | 1,700 |
| 2024/11/01 | 2,639 | 2,640 | 2,621 | 2,640 | 1,100 |
| 2024/10/31 | 2,585 | 2,639 | 2,585 | 2,634 | 2,200 |
| 2024/10/30 | 2,586 | 2,588 | 2,567 | 2,571 | 4,600 |
| 2024/10/29 | 2,582 | 2,591 | 2,575 | 2,580 | 2,400 |
| 2024/10/28 | 2,563 | 2,594 | 2,563 | 2,582 | 3,300 |
| 2024/10/25 | 2,586 | 2,597 | 2,556 | 2,563 | 4,600 |
| 2024/10/24 | 2,572 | 2,590 | 2,563 | 2,586 | 7,500 |
| 2024/10/23 | 2,610 | 2,611 | 2,562 | 2,584 | 8,300 |
| 2024/10/22 | 2,623 | 2,654 | 2,610 | 2,610 | 6,100 |
| 2024/10/21 | 2,671 | 2,679 | 2,603 | 2,617 | 8,300 |
| 2024/10/18 | 2,695 | 2,697 | 2,656 | 2,665 | 7,900 |
| 2024/10/17 | 2,699 | 2,745 | 2,682 | 2,695 | 4,000 |
| 2024/10/16 | 2,747 | 2,751 | 2,690 | 2,701 | 8,000 |
| 2024/10/15 | 2,780 | 2,780 | 2,700 | 2,749 | 10,600 |
| 2024/10/11 | 2,800 | 2,800 | 2,780 | 2,780 | 4,000 |
| 2024/10/10 | 2,795 | 2,800 | 2,794 | 2,794 | 2,800 |
| 2024/10/09 | 2,806 | 2,808 | 2,795 | 2,795 | 3,300 |
| 2024/10/08 | 2,807 | 2,808 | 2,806 | 2,806 | 300 |
| 2024/10/07 | 2,808 | 2,809 | 2,807 | 2,809 | 1,200 |
| 2024/10/04 | 2,815 | 2,815 | 2,785 | 2,807 | 1,300 |