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 |
---|---|---|---|---|---|
2009/12/24 | 760 | 760 | 760 | 760 | 400 |
2009/12/22 | 756 | 757 | 756 | 757 | 500 |
2009/12/21 | 755 | 755 | 755 | 755 | 800 |
2009/12/18 | 755 | 755 | 755 | 755 | 800 |
2009/12/15 | 755 | 755 | 755 | 755 | 200 |
2009/12/14 | 752 | 752 | 752 | 752 | 300 |
2009/12/11 | 752 | 752 | 752 | 752 | 200 |
2009/12/10 | 750 | 750 | 750 | 750 | 100 |
2009/11/27 | 759 | 759 | 759 | 759 | 1,100 |
2009/11/26 | 756 | 756 | 756 | 756 | 1,000 |
2009/11/25 | 750 | 753 | 750 | 753 | 1,700 |
2009/11/24 | 733 | 733 | 733 | 733 | 200 |
2009/11/20 | 730 | 730 | 730 | 730 | 100 |
2009/11/18 | 730 | 730 | 730 | 730 | 100 |
2009/11/17 | 740 | 740 | 740 | 740 | 200 |
2009/11/16 | 735 | 737 | 735 | 737 | 300 |
2009/11/13 | 734 | 734 | 734 | 734 | 800 |
2009/10/26 | 781 | 784 | 781 | 784 | 1,600 |
2009/10/23 | 781 | 781 | 781 | 781 | 800 |
2009/10/22 | 781 | 781 | 781 | 781 | 900 |
2009/10/21 | 778 | 781 | 778 | 781 | 1,000 |
2009/10/20 | 775 | 778 | 775 | 778 | 1,000 |
2009/10/07 | 775 | 775 | 775 | 775 | 100 |
2009/09/29 | 780 | 783 | 780 | 783 | 2,200 |
2009/09/28 | 780 | 780 | 780 | 780 | 600 |
2009/09/25 | 780 | 780 | 780 | 780 | 1,300 |
2009/09/24 | 780 | 780 | 780 | 780 | 1,300 |
2009/09/18 | 780 | 783 | 780 | 783 | 1,300 |
2009/09/16 | 780 | 780 | 780 | 780 | 500 |
2009/09/15 | 742 | 742 | 742 | 742 | 100 |
2009/09/14 | 739 | 739 | 739 | 739 | 100 |
2009/09/11 | 736 | 736 | 736 | 736 | 100 |
2009/09/09 | 734 | 734 | 734 | 734 | 100 |
2009/09/08 | 764 | 764 | 764 | 764 | 100 |
2009/08/27 | 790 | 790 | 790 | 790 | 200 |
2009/08/26 | 779 | 782 | 779 | 782 | 800 |
2009/08/25 | 790 | 790 | 769 | 769 | 600 |
2009/08/24 | 763 | 763 | 763 | 763 | 1,100 |
2009/08/21 | 763 | 763 | 763 | 763 | 300 |
2009/08/20 | 769 | 769 | 760 | 760 | 1,300 |
2009/08/17 | 769 | 769 | 769 | 769 | 200 |
2009/08/14 | 766 | 766 | 766 | 766 | 100 |
2009/08/13 | 763 | 763 | 763 | 763 | 200 |
2009/08/12 | 760 | 760 | 760 | 760 | 100 |
2009/08/06 | 775 | 775 | 775 | 775 | 100 |
2009/08/05 | 775 | 775 | 775 | 775 | 500 |
2009/08/04 | 745 | 745 | 745 | 745 | 1,100 |
2009/08/03 | 795 | 795 | 795 | 795 | 500 |
2009/07/31 | 772 | 772 | 772 | 772 | 100 |
2009/07/24 | 771 | 771 | 771 | 771 | 300 |
2009/07/23 | 771 | 771 | 771 | 771 | 200 |
2009/07/22 | 765 | 765 | 765 | 765 | 500 |
2009/07/21 | 775 | 778 | 765 | 765 | 1,300 |
2009/07/17 | 775 | 775 | 775 | 775 | 700 |
2009/07/16 | 775 | 775 | 775 | 775 | 500 |
2009/07/14 | 766 | 766 | 766 | 766 | 200 |
2009/07/06 | 800 | 800 | 800 | 800 | 200 |
2009/07/01 | 760 | 760 | 760 | 760 | 100 |
2009/06/30 | 760 | 760 | 760 | 760 | 100 |
2009/06/29 | 760 | 760 | 750 | 750 | 200 |
2009/06/26 | 740 | 740 | 740 | 740 | 100 |
2009/06/25 | 726 | 738 | 726 | 738 | 1,700 |
2009/06/24 | 800 | 820 | 800 | 800 | 2,100 |
2009/06/23 | 781 | 784 | 781 | 784 | 800 |
2009/06/22 | 790 | 790 | 780 | 780 | 1,500 |
2009/06/19 | 790 | 800 | 790 | 790 | 2,000 |
2009/06/18 | 820 | 820 | 790 | 790 | 1,200 |
2009/06/17 | 820 | 820 | 820 | 820 | 700 |
2009/06/16 | 777 | 839 | 777 | 839 | 900 |
2009/06/15 | 774 | 775 | 774 | 775 | 500 |
2009/06/12 | 770 | 770 | 770 | 770 | 100 |
2009/06/09 | 796 | 800 | 796 | 800 | 500 |
2009/06/05 | 780 | 780 | 780 | 780 | 100 |
2009/06/03 | 800 | 800 | 800 | 800 | 500 |
2009/05/26 | 789 | 789 | 789 | 789 | 1,700 |
2009/05/25 | 789 | 789 | 789 | 789 | 2,000 |
2009/05/22 | 790 | 790 | 790 | 790 | 1,400 |
2009/05/21 | 789 | 790 | 789 | 790 | 1,500 |
2009/05/20 | 789 | 789 | 789 | 789 | 900 |
2009/05/18 | 780 | 790 | 730 | 790 | 1,300 |
2009/05/15 | 730 | 750 | 730 | 730 | 800 |
2009/05/14 | 800 | 800 | 800 | 800 | 300 |
2009/05/13 | 800 | 800 | 800 | 800 | 1,200 |
2009/05/12 | 800 | 800 | 800 | 800 | 500 |
2009/05/11 | 800 | 800 | 800 | 800 | 500 |
2009/05/08 | 810 | 810 | 810 | 810 | 500 |
2009/04/30 | 700 | 710 | 700 | 710 | 400 |
2009/04/28 | 793 | 793 | 793 | 793 | 300 |
2009/04/27 | 790 | 790 | 790 | 790 | 700 |
2009/04/24 | 690 | 690 | 690 | 690 | 800 |
2009/04/23 | 687 | 690 | 687 | 690 | 900 |
2009/04/22 | 686 | 687 | 686 | 687 | 1,000 |
2009/04/21 | 686 | 686 | 686 | 686 | 900 |
2009/04/20 | 686 | 686 | 686 | 686 | 900 |
2009/04/16 | 683 | 683 | 683 | 683 | 200 |
2009/04/15 | 728 | 728 | 683 | 683 | 1,100 |
2009/04/13 | 677 | 677 | 677 | 677 | 1,500 |
2009/04/10 | 677 | 677 | 677 | 677 | 500 |
2009/03/26 | 687 | 687 | 687 | 687 | 700 |
2009/03/25 | 690 | 690 | 690 | 690 | 400 |
2009/03/24 | 687 | 687 | 687 | 687 | 300 |
2009/03/23 | 700 | 700 | 700 | 700 | 1,000 |
2009/03/19 | 687 | 687 | 687 | 687 | 200 |
2009/03/18 | 687 | 687 | 687 | 687 | 300 |
2009/03/17 | 713 | 717 | 713 | 717 | 300 |
2009/03/16 | 711 | 720 | 711 | 713 | 600 |
2009/03/13 | 710 | 710 | 710 | 710 | 300 |
2009/03/12 | 710 | 710 | 710 | 710 | 100 |
2009/03/11 | 710 | 710 | 710 | 710 | 100 |
2009/02/27 | 770 | 770 | 770 | 770 | 100 |
2009/02/26 | 770 | 770 | 770 | 770 | 2,000 |
2009/02/25 | 770 | 770 | 770 | 770 | 2,000 |
2009/02/24 | 770 | 770 | 770 | 770 | 2,500 |
2009/02/23 | 770 | 770 | 770 | 770 | 1,600 |
2009/02/20 | 770 | 770 | 770 | 770 | 1,800 |
2009/02/18 | 770 | 770 | 770 | 770 | 100 |
2009/02/17 | 770 | 770 | 770 | 770 | 200 |
2009/02/16 | 770 | 770 | 770 | 770 | 200 |
2009/02/13 | 777 | 777 | 777 | 777 | 200 |
2009/01/28 | 756 | 756 | 756 | 756 | 3,300 |
2009/01/27 | 756 | 756 | 756 | 756 | 400 |
2009/01/26 | 756 | 756 | 756 | 756 | 200 |
2009/01/23 | 731 | 756 | 731 | 756 | 2,200 |
2009/01/20 | 690 | 690 | 690 | 690 | 200 |
2009/01/16 | 730 | 730 | 730 | 730 | 900 |
2009/01/13 | 678 | 678 | 678 | 678 | 200 |
2009/01/09 | 680 | 740 | 680 | 690 | 800 |
2009/01/08 | 672 | 730 | 672 | 730 | 1,400 |