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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 686 | 0 |
2010/12/29 | 0 | 0 | 0 | 686 | 0 |
2010/12/28 | 0 | 0 | 0 | 686 | 0 |
2010/12/27 | 686 | 686 | 669 | 686 | 2,400 |
2010/12/24 | 690 | 690 | 690 | 690 | 800 |
2010/12/22 | 670 | 690 | 670 | 690 | 1,100 |
2010/12/21 | 673 | 673 | 670 | 670 | 900 |
2010/12/20 | 670 | 673 | 670 | 673 | 1,000 |
2010/12/17 | 670 | 670 | 670 | 670 | 300 |
2010/12/16 | 677 | 677 | 674 | 674 | 600 |
2010/12/15 | 702 | 702 | 677 | 677 | 300 |
2010/12/14 | 682 | 685 | 672 | 672 | 900 |
2010/12/13 | 681 | 684 | 681 | 682 | 2,000 |
2010/12/10 | 680 | 680 | 680 | 680 | 500 |
2010/12/09 | 0 | 0 | 0 | 705 | 0 |
2010/12/08 | 0 | 0 | 0 | 705 | 0 |
2010/12/07 | 0 | 0 | 0 | 705 | 0 |
2010/12/06 | 0 | 0 | 0 | 705 | 0 |
2010/12/03 | 0 | 0 | 0 | 705 | 0 |
2010/12/02 | 0 | 0 | 0 | 705 | 0 |
2010/12/01 | 0 | 0 | 0 | 705 | 0 |
2010/11/30 | 0 | 0 | 0 | 705 | 0 |
2010/11/29 | 0 | 0 | 0 | 705 | 0 |
2010/11/26 | 705 | 705 | 705 | 705 | 1,600 |
2010/11/25 | 705 | 705 | 705 | 705 | 1,200 |
2010/11/24 | 702 | 705 | 702 | 705 | 1,600 |
2010/11/22 | 699 | 702 | 699 | 702 | 1,200 |
2010/11/19 | 699 | 699 | 699 | 699 | 1,100 |
2010/11/18 | 0 | 0 | 0 | 700 | 0 |
2010/11/17 | 700 | 700 | 700 | 700 | 200 |
2010/11/16 | 700 | 700 | 700 | 700 | 500 |
2010/11/15 | 691 | 701 | 691 | 700 | 300 |
2010/11/12 | 671 | 681 | 671 | 681 | 300 |
2010/11/11 | 0 | 0 | 0 | 660 | 0 |
2010/11/10 | 0 | 0 | 0 | 660 | 0 |
2010/11/09 | 0 | 0 | 0 | 660 | 0 |
2010/11/08 | 0 | 0 | 0 | 660 | 0 |
2010/11/05 | 660 | 660 | 660 | 660 | 100 |
2010/11/04 | 690 | 690 | 690 | 690 | 100 |
2010/11/02 | 0 | 0 | 0 | 685 | 0 |
2010/11/01 | 0 | 0 | 0 | 685 | 0 |
2010/10/29 | 685 | 685 | 685 | 685 | 100 |
2010/10/28 | 685 | 685 | 685 | 685 | 100 |
2010/10/27 | 757 | 757 | 680 | 680 | 8,300 |
2010/10/26 | 728 | 732 | 728 | 731 | 2,500 |
2010/10/25 | 728 | 728 | 728 | 728 | 200 |
2010/10/22 | 725 | 725 | 725 | 725 | 1,800 |
2010/10/21 | 718 | 722 | 718 | 722 | 600 |
2010/10/20 | 712 | 720 | 712 | 715 | 700 |
2010/10/19 | 0 | 0 | 0 | 712 | 0 |
2010/10/18 | 0 | 0 | 0 | 712 | 0 |
2010/10/15 | 711 | 720 | 711 | 712 | 400 |
2010/10/14 | 720 | 720 | 708 | 708 | 400 |
2010/10/13 | 718 | 720 | 718 | 720 | 200 |
2010/10/12 | 0 | 0 | 0 | 724 | 0 |
2010/10/08 | 724 | 724 | 724 | 724 | 500 |
2010/10/07 | 0 | 0 | 0 | 723 | 0 |
2010/10/06 | 0 | 0 | 0 | 723 | 0 |
2010/10/05 | 0 | 0 | 0 | 723 | 0 |
2010/10/04 | 0 | 0 | 0 | 723 | 0 |
2010/10/01 | 0 | 0 | 0 | 723 | 0 |
2010/09/30 | 0 | 0 | 0 | 723 | 0 |
2010/09/29 | 0 | 0 | 0 | 723 | 0 |
2010/09/28 | 0 | 0 | 0 | 723 | 0 |
2010/09/27 | 722 | 723 | 722 | 723 | 500 |
2010/09/24 | 719 | 719 | 719 | 719 | 1,200 |
2010/09/22 | 715 | 718 | 715 | 716 | 500 |
2010/09/21 | 710 | 713 | 710 | 713 | 1,100 |
2010/09/17 | 710 | 710 | 710 | 710 | 1,500 |
2010/09/16 | 0 | 0 | 0 | 710 | 0 |
2010/09/15 | 710 | 710 | 710 | 710 | 300 |
2010/09/14 | 710 | 710 | 710 | 710 | 400 |
2010/09/13 | 710 | 710 | 710 | 710 | 300 |
2010/09/10 | 0 | 0 | 0 | 710 | 0 |
2010/09/09 | 710 | 710 | 710 | 710 | 100 |
2010/09/08 | 0 | 0 | 0 | 700 | 0 |
2010/09/07 | 0 | 0 | 0 | 700 | 0 |
2010/09/06 | 0 | 0 | 0 | 700 | 0 |
2010/09/03 | 685 | 700 | 685 | 700 | 200 |
2010/09/02 | 0 | 0 | 0 | 700 | 0 |
2010/09/01 | 0 | 0 | 0 | 700 | 0 |
2010/08/31 | 0 | 0 | 0 | 700 | 0 |
2010/08/30 | 685 | 700 | 685 | 700 | 600 |
2010/08/27 | 0 | 0 | 0 | 695 | 0 |
2010/08/26 | 695 | 695 | 695 | 695 | 100 |
2010/08/25 | 0 | 0 | 0 | 690 | 0 |
2010/08/24 | 690 | 690 | 690 | 690 | 100 |
2010/08/23 | 686 | 686 | 686 | 686 | 100 |
2010/08/20 | 663 | 663 | 663 | 663 | 300 |
2010/08/19 | 0 | 0 | 0 | 660 | 0 |
2010/08/18 | 0 | 0 | 0 | 660 | 0 |
2010/08/17 | 655 | 661 | 655 | 660 | 600 |
2010/08/16 | 0 | 0 | 0 | 653 | 0 |
2010/08/13 | 0 | 0 | 0 | 653 | 0 |
2010/08/12 | 0 | 0 | 0 | 653 | 0 |
2010/08/11 | 653 | 653 | 653 | 653 | 100 |
2010/08/10 | 0 | 0 | 0 | 652 | 0 |
2010/08/09 | 0 | 0 | 0 | 652 | 0 |
2010/08/06 | 0 | 0 | 0 | 652 | 0 |
2010/08/05 | 0 | 0 | 0 | 652 | 0 |
2010/08/04 | 0 | 0 | 0 | 652 | 0 |
2010/08/03 | 652 | 652 | 652 | 652 | 200 |
2010/08/02 | 0 | 0 | 0 | 672 | 0 |
2010/07/30 | 672 | 672 | 672 | 672 | 300 |
2010/07/29 | 0 | 0 | 0 | 672 | 0 |
2010/07/28 | 672 | 672 | 672 | 672 | 200 |
2010/07/27 | 0 | 0 | 0 | 722 | 0 |
2010/07/26 | 722 | 722 | 722 | 722 | 700 |
2010/07/23 | 721 | 721 | 721 | 721 | 800 |
2010/07/22 | 715 | 718 | 715 | 718 | 700 |
2010/07/21 | 715 | 715 | 715 | 715 | 800 |
2010/07/20 | 710 | 713 | 710 | 713 | 700 |
2010/07/16 | 715 | 715 | 710 | 710 | 400 |
2010/07/15 | 713 | 713 | 713 | 713 | 600 |
2010/07/14 | 710 | 710 | 710 | 710 | 200 |
2010/07/13 | 0 | 0 | 0 | 695 | 0 |
2010/07/12 | 0 | 0 | 0 | 695 | 0 |
2010/07/09 | 0 | 0 | 0 | 695 | 0 |
2010/07/08 | 0 | 0 | 0 | 695 | 0 |
2010/07/07 | 0 | 0 | 0 | 695 | 0 |
2010/07/06 | 687 | 695 | 687 | 695 | 500 |
2010/07/05 | 688 | 688 | 688 | 688 | 100 |
2010/07/02 | 688 | 688 | 688 | 688 | 100 |
2010/07/01 | 701 | 701 | 688 | 690 | 400 |
2010/06/30 | 705 | 705 | 705 | 705 | 600 |
2010/06/29 | 750 | 750 | 750 | 750 | 100 |
2010/06/28 | 750 | 750 | 750 | 750 | 600 |
2010/06/25 | 810 | 810 | 802 | 802 | 1,200 |
2010/06/24 | 810 | 810 | 810 | 810 | 900 |
2010/06/23 | 809 | 809 | 806 | 806 | 1,100 |
2010/06/22 | 807 | 807 | 806 | 806 | 1,200 |
2010/06/21 | 803 | 806 | 803 | 806 | 600 |
2010/06/18 | 805 | 805 | 802 | 802 | 1,000 |
2010/06/17 | 833 | 833 | 830 | 830 | 800 |
2010/06/16 | 833 | 833 | 833 | 833 | 100 |
2010/06/15 | 801 | 835 | 801 | 835 | 600 |
2010/06/14 | 800 | 801 | 800 | 801 | 300 |
2010/06/11 | 800 | 800 | 800 | 800 | 400 |
2010/06/10 | 801 | 801 | 788 | 788 | 200 |
2010/06/09 | 800 | 800 | 800 | 800 | 100 |
2010/06/08 | 800 | 920 | 799 | 818 | 2,300 |
2010/06/07 | 790 | 790 | 790 | 790 | 100 |
2010/06/04 | 790 | 790 | 790 | 790 | 300 |
2010/06/03 | 796 | 796 | 790 | 790 | 500 |
2010/06/02 | 0 | 0 | 0 | 795 | 0 |
2010/06/01 | 0 | 0 | 0 | 795 | 0 |
2010/05/31 | 795 | 795 | 795 | 795 | 100 |
2010/05/28 | 798 | 798 | 791 | 791 | 200 |
2010/05/27 | 798 | 798 | 798 | 798 | 100 |
2010/05/26 | 794 | 798 | 794 | 797 | 1,000 |
2010/05/25 | 791 | 794 | 791 | 794 | 1,100 |
2010/05/24 | 805 | 808 | 791 | 791 | 1,900 |
2010/05/21 | 805 | 808 | 805 | 808 | 1,500 |
2010/05/20 | 795 | 808 | 795 | 808 | 700 |
2010/05/19 | 800 | 800 | 795 | 795 | 300 |
2010/05/18 | 810 | 810 | 810 | 810 | 600 |
2010/05/17 | 802 | 802 | 797 | 802 | 1,200 |
2010/05/14 | 801 | 801 | 801 | 801 | 800 |
2010/05/13 | 801 | 801 | 800 | 800 | 500 |
2010/05/12 | 801 | 801 | 801 | 801 | 500 |
2010/05/11 | 801 | 801 | 801 | 801 | 200 |
2010/05/10 | 0 | 0 | 0 | 840 | 0 |
2010/05/07 | 797 | 840 | 797 | 840 | 900 |
2010/05/06 | 800 | 810 | 800 | 801 | 700 |
2010/04/30 | 0 | 0 | 0 | 800 | 0 |
2010/04/28 | 798 | 800 | 798 | 800 | 500 |
2010/04/27 | 798 | 800 | 798 | 800 | 600 |
2010/04/26 | 795 | 798 | 795 | 798 | 1,000 |
2010/04/23 | 795 | 795 | 795 | 795 | 600 |
2010/04/22 | 795 | 795 | 795 | 795 | 700 |
2010/04/21 | 823 | 823 | 795 | 795 | 1,200 |
2010/04/20 | 790 | 795 | 790 | 793 | 900 |
2010/04/19 | 787 | 790 | 787 | 790 | 800 |
2010/04/16 | 790 | 790 | 790 | 790 | 200 |
2010/04/15 | 795 | 795 | 787 | 787 | 600 |
2010/04/14 | 790 | 792 | 790 | 792 | 600 |
2010/04/13 | 814 | 814 | 785 | 785 | 3,600 |
2010/04/12 | 814 | 814 | 814 | 814 | 100 |
2010/04/09 | 794 | 794 | 794 | 794 | 100 |
2010/04/08 | 787 | 809 | 787 | 809 | 200 |
2010/04/07 | 0 | 0 | 0 | 790 | 0 |
2010/04/06 | 790 | 790 | 790 | 790 | 100 |
2010/04/05 | 788 | 788 | 787 | 787 | 400 |
2010/04/02 | 863 | 863 | 788 | 788 | 700 |
2010/04/01 | 0 | 0 | 0 | 788 | 0 |
2010/03/31 | 787 | 788 | 787 | 788 | 1,000 |
2010/03/30 | 786 | 786 | 786 | 786 | 200 |
2010/03/26 | 786 | 786 | 786 | 786 | 900 |
2010/03/25 | 783 | 785 | 783 | 785 | 1,000 |
2010/03/24 | 780 | 782 | 780 | 782 | 1,000 |
2010/03/23 | 779 | 779 | 779 | 779 | 1,000 |
2010/03/19 | 776 | 776 | 776 | 776 | 1,100 |
2010/03/16 | 776 | 776 | 776 | 776 | 100 |
2010/03/15 | 773 | 773 | 770 | 773 | 500 |
2010/03/12 | 770 | 770 | 770 | 770 | 300 |
2010/03/11 | 770 | 770 | 770 | 770 | 500 |
2010/03/10 | 765 | 770 | 765 | 770 | 1,000 |
2010/02/25 | 765 | 765 | 765 | 765 | 1,300 |
2010/02/24 | 762 | 762 | 762 | 762 | 1,700 |
2010/02/23 | 759 | 759 | 759 | 759 | 1,500 |
2010/02/22 | 756 | 756 | 756 | 756 | 1,100 |
2010/02/19 | 750 | 753 | 750 | 753 | 1,800 |
2010/02/16 | 750 | 750 | 750 | 750 | 700 |
2010/02/15 | 748 | 750 | 748 | 750 | 400 |
2010/02/12 | 748 | 748 | 748 | 748 | 100 |
2010/02/10 | 745 | 745 | 745 | 745 | 100 |
2010/02/05 | 775 | 775 | 775 | 775 | 100 |
2010/02/02 | 760 | 760 | 760 | 760 | 100 |
2010/02/01 | 760 | 760 | 760 | 760 | 100 |
2010/01/26 | 780 | 780 | 780 | 780 | 1,000 |
2010/01/25 | 770 | 770 | 770 | 770 | 500 |
2010/01/22 | 767 | 769 | 767 | 769 | 600 |
2010/01/21 | 763 | 766 | 763 | 766 | 400 |
2010/01/20 | 760 | 763 | 760 | 763 | 1,100 |