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 |
---|---|---|---|---|---|
2013/12/30 | 745 | 745 | 744 | 745 | 800 |
2013/12/27 | 736 | 740 | 736 | 740 | 1,200 |
2013/12/25 | 742 | 745 | 742 | 745 | 4,100 |
2013/12/24 | 741 | 742 | 741 | 742 | 2,800 |
2013/12/20 | 743 | 743 | 733 | 739 | 1,100 |
2013/12/19 | 745 | 745 | 731 | 731 | 1,100 |
2013/12/18 | 743 | 745 | 743 | 745 | 500 |
2013/12/17 | 743 | 743 | 743 | 743 | 200 |
2013/12/16 | 740 | 743 | 740 | 743 | 1,100 |
2013/12/13 | 740 | 740 | 740 | 740 | 600 |
2013/12/12 | 731 | 739 | 731 | 739 | 2,000 |
2013/12/11 | 730 | 735 | 730 | 735 | 600 |
2013/12/10 | 740 | 740 | 740 | 740 | 900 |
2013/12/09 | 750 | 750 | 749 | 749 | 600 |
2013/12/06 | 750 | 750 | 750 | 750 | 100 |
2013/12/05 | 736 | 736 | 735 | 735 | 400 |
2013/12/03 | 735 | 750 | 735 | 750 | 600 |
2013/12/02 | 746 | 749 | 746 | 749 | 500 |
2013/11/29 | 746 | 746 | 746 | 746 | 200 |
2013/11/28 | 736 | 736 | 736 | 736 | 200 |
2013/11/26 | 742 | 750 | 742 | 750 | 800 |
2013/11/25 | 739 | 750 | 732 | 732 | 1,000 |
2013/11/22 | 740 | 744 | 733 | 733 | 1,100 |
2013/11/21 | 740 | 740 | 740 | 740 | 600 |
2013/11/20 | 740 | 740 | 740 | 740 | 1,500 |
2013/11/19 | 740 | 740 | 726 | 726 | 1,400 |
2013/11/18 | 740 | 740 | 735 | 735 | 800 |
2013/11/15 | 745 | 745 | 745 | 745 | 200 |
2013/11/14 | 745 | 745 | 744 | 744 | 200 |
2013/11/13 | 744 | 744 | 744 | 744 | 200 |
2013/11/12 | 745 | 745 | 745 | 745 | 300 |
2013/11/11 | 735 | 745 | 734 | 745 | 1,200 |
2013/11/08 | 740 | 740 | 738 | 738 | 1,100 |
2013/11/06 | 739 | 740 | 739 | 739 | 600 |
2013/11/05 | 738 | 739 | 738 | 739 | 200 |
2013/11/01 | 735 | 735 | 735 | 735 | 100 |
2013/10/31 | 747 | 748 | 747 | 747 | 500 |
2013/10/30 | 734 | 734 | 734 | 734 | 200 |
2013/10/29 | 732 | 733 | 732 | 733 | 600 |
2013/10/28 | 730 | 731 | 730 | 730 | 2,200 |
2013/10/24 | 750 | 750 | 750 | 750 | 600 |
2013/10/23 | 745 | 750 | 745 | 750 | 700 |
2013/10/22 | 745 | 745 | 724 | 745 | 1,100 |
2013/10/21 | 742 | 745 | 742 | 745 | 600 |
2013/10/18 | 730 | 742 | 730 | 742 | 1,000 |
2013/10/17 | 728 | 729 | 728 | 729 | 200 |
2013/10/16 | 739 | 742 | 739 | 742 | 700 |
2013/10/15 | 731 | 731 | 724 | 724 | 200 |
2013/10/11 | 739 | 739 | 720 | 720 | 1,200 |
2013/10/10 | 721 | 736 | 721 | 736 | 600 |
2013/10/09 | 720 | 721 | 720 | 721 | 600 |
2013/10/08 | 727 | 727 | 727 | 727 | 200 |
2013/10/07 | 742 | 742 | 726 | 726 | 1,200 |
2013/10/04 | 730 | 730 | 715 | 723 | 1,400 |
2013/10/03 | 730 | 730 | 730 | 730 | 1,000 |
2013/10/01 | 741 | 744 | 741 | 741 | 800 |
2013/09/30 | 760 | 760 | 760 | 760 | 800 |
2013/09/27 | 750 | 750 | 750 | 750 | 600 |
2013/09/26 | 755 | 755 | 750 | 750 | 700 |
2013/09/25 | 764 | 764 | 746 | 746 | 900 |
2013/09/24 | 750 | 765 | 750 | 764 | 800 |
2013/09/20 | 734 | 750 | 734 | 750 | 600 |
2013/09/19 | 734 | 735 | 734 | 734 | 600 |
2013/09/18 | 775 | 775 | 736 | 740 | 800 |
2013/09/17 | 775 | 775 | 775 | 775 | 300 |
2013/09/13 | 732 | 800 | 720 | 800 | 5,100 |
2013/09/12 | 730 | 730 | 730 | 730 | 300 |
2013/09/11 | 725 | 730 | 725 | 730 | 1,000 |
2013/09/10 | 722 | 722 | 722 | 722 | 100 |
2013/09/09 | 726 | 726 | 722 | 722 | 900 |
2013/09/06 | 725 | 725 | 725 | 725 | 100 |
2013/09/03 | 725 | 725 | 725 | 725 | 500 |
2013/08/26 | 722 | 737 | 722 | 737 | 900 |
2013/08/23 | 737 | 737 | 722 | 722 | 700 |
2013/08/22 | 720 | 735 | 720 | 735 | 1,100 |
2013/08/21 | 733 | 735 | 720 | 720 | 1,900 |
2013/08/20 | 731 | 733 | 731 | 733 | 700 |
2013/08/19 | 720 | 720 | 720 | 720 | 600 |
2013/08/16 | 732 | 734 | 726 | 726 | 800 |
2013/08/15 | 750 | 760 | 741 | 741 | 600 |
2013/08/14 | 750 | 750 | 750 | 750 | 300 |
2013/08/13 | 743 | 750 | 743 | 750 | 300 |
2013/08/12 | 730 | 730 | 730 | 730 | 200 |
2013/08/08 | 735 | 735 | 735 | 735 | 500 |
2013/08/07 | 745 | 745 | 736 | 744 | 600 |
2013/08/06 | 746 | 746 | 746 | 746 | 100 |
2013/08/05 | 741 | 741 | 741 | 741 | 100 |
2013/08/02 | 736 | 740 | 735 | 740 | 1,100 |
2013/07/30 | 754 | 754 | 750 | 750 | 1,300 |
2013/07/29 | 769 | 769 | 769 | 769 | 100 |
2013/07/26 | 773 | 773 | 773 | 773 | 100 |
2013/07/25 | 770 | 775 | 760 | 760 | 700 |
2013/07/24 | 770 | 779 | 767 | 767 | 1,000 |
2013/07/23 | 780 | 780 | 767 | 767 | 1,800 |
2013/07/22 | 760 | 777 | 760 | 777 | 1,200 |
2013/07/19 | 760 | 760 | 756 | 756 | 600 |
2013/07/18 | 755 | 755 | 755 | 755 | 600 |
2013/07/17 | 755 | 755 | 755 | 755 | 400 |
2013/07/16 | 747 | 750 | 747 | 750 | 1,600 |
2013/07/12 | 744 | 747 | 741 | 747 | 600 |
2013/07/11 | 744 | 747 | 744 | 747 | 800 |
2013/07/10 | 742 | 742 | 742 | 742 | 200 |
2013/07/09 | 745 | 745 | 742 | 742 | 800 |
2013/07/08 | 740 | 746 | 740 | 743 | 800 |
2013/07/05 | 733 | 733 | 733 | 733 | 500 |
2013/07/03 | 749 | 749 | 743 | 748 | 900 |
2013/07/02 | 734 | 746 | 728 | 746 | 3,200 |
2013/07/01 | 740 | 740 | 740 | 740 | 800 |
2013/06/28 | 762 | 762 | 730 | 740 | 2,800 |
2013/06/27 | 745 | 759 | 745 | 747 | 1,900 |
2013/06/26 | 758 | 775 | 752 | 752 | 7,200 |
2013/06/25 | 860 | 860 | 830 | 830 | 3,100 |
2013/06/24 | 850 | 865 | 804 | 865 | 3,700 |
2013/06/21 | 806 | 837 | 806 | 825 | 1,200 |
2013/06/20 | 839 | 839 | 806 | 806 | 1,400 |
2013/06/19 | 850 | 875 | 845 | 845 | 1,400 |
2013/06/18 | 860 | 860 | 850 | 850 | 1,000 |
2013/06/17 | 834 | 859 | 833 | 859 | 2,100 |
2013/06/14 | 811 | 842 | 811 | 813 | 1,300 |
2013/06/13 | 808 | 808 | 778 | 805 | 2,200 |
2013/06/12 | 808 | 808 | 808 | 808 | 100 |
2013/06/11 | 802 | 810 | 802 | 810 | 2,800 |
2013/06/10 | 790 | 805 | 790 | 805 | 600 |
2013/06/07 | 841 | 841 | 750 | 761 | 2,400 |
2013/06/06 | 851 | 869 | 850 | 850 | 3,200 |
2013/06/05 | 882 | 882 | 882 | 882 | 500 |
2013/06/04 | 881 | 885 | 865 | 885 | 2,600 |
2013/06/03 | 881 | 881 | 881 | 881 | 600 |
2013/05/31 | 891 | 891 | 882 | 882 | 600 |
2013/05/30 | 891 | 891 | 891 | 891 | 1,500 |
2013/05/29 | 884 | 884 | 874 | 883 | 1,000 |
2013/05/28 | 875 | 875 | 875 | 875 | 100 |
2013/05/27 | 877 | 877 | 877 | 877 | 200 |
2013/05/24 | 889 | 893 | 877 | 877 | 1,600 |
2013/05/23 | 894 | 894 | 884 | 884 | 900 |
2013/05/22 | 893 | 893 | 893 | 893 | 1,500 |
2013/05/21 | 880 | 885 | 870 | 875 | 1,500 |
2013/05/20 | 880 | 880 | 875 | 875 | 2,600 |
2013/05/17 | 871 | 872 | 869 | 869 | 500 |
2013/05/16 | 879 | 879 | 871 | 872 | 1,300 |
2013/05/15 | 878 | 879 | 875 | 879 | 1,600 |
2013/05/14 | 870 | 870 | 865 | 865 | 500 |
2013/05/13 | 863 | 864 | 863 | 864 | 900 |
2013/05/10 | 880 | 880 | 860 | 860 | 1,800 |
2013/05/09 | 875 | 880 | 875 | 875 | 2,100 |
2013/05/08 | 870 | 880 | 870 | 880 | 12,500 |
2013/05/07 | 860 | 860 | 848 | 851 | 2,100 |
2013/05/02 | 857 | 869 | 857 | 869 | 1,500 |
2013/05/01 | 900 | 900 | 865 | 865 | 2,900 |
2013/04/30 | 874 | 888 | 874 | 888 | 1,300 |
2013/04/26 | 875 | 876 | 842 | 874 | 3,200 |
2013/04/25 | 840 | 876 | 831 | 846 | 2,000 |
2013/04/24 | 840 | 840 | 829 | 840 | 4,000 |
2013/04/23 | 824 | 828 | 824 | 828 | 1,700 |
2013/04/22 | 819 | 826 | 819 | 824 | 1,700 |
2013/04/19 | 801 | 819 | 801 | 819 | 900 |
2013/04/18 | 819 | 819 | 800 | 800 | 2,500 |
2013/04/17 | 813 | 813 | 801 | 803 | 900 |
2013/04/16 | 810 | 810 | 810 | 810 | 100 |
2013/04/15 | 812 | 812 | 800 | 810 | 3,100 |
2013/04/12 | 810 | 810 | 800 | 810 | 1,700 |
2013/04/11 | 810 | 810 | 810 | 810 | 400 |
2013/04/10 | 801 | 810 | 799 | 809 | 1,700 |
2013/04/09 | 800 | 801 | 800 | 801 | 700 |
2013/04/08 | 805 | 808 | 801 | 801 | 1,600 |
2013/04/05 | 800 | 805 | 796 | 805 | 700 |
2013/04/04 | 800 | 800 | 800 | 800 | 900 |
2013/04/03 | 814 | 815 | 790 | 800 | 3,300 |
2013/04/02 | 815 | 815 | 814 | 814 | 700 |
2013/04/01 | 814 | 815 | 814 | 815 | 1,100 |
2013/03/29 | 814 | 814 | 814 | 814 | 100 |
2013/03/28 | 815 | 815 | 803 | 803 | 1,200 |
2013/03/27 | 819 | 819 | 803 | 803 | 600 |
2013/03/26 | 820 | 820 | 819 | 819 | 700 |
2013/03/25 | 815 | 820 | 810 | 820 | 1,900 |
2013/03/22 | 800 | 802 | 800 | 802 | 1,200 |
2013/03/21 | 795 | 803 | 795 | 803 | 1,300 |
2013/03/19 | 800 | 800 | 792 | 795 | 1,500 |
2013/03/18 | 797 | 800 | 796 | 800 | 900 |
2013/03/15 | 799 | 799 | 787 | 787 | 600 |
2013/03/14 | 800 | 800 | 787 | 787 | 1,400 |
2013/03/13 | 798 | 798 | 798 | 798 | 100 |
2013/03/12 | 781 | 781 | 781 | 781 | 500 |
2013/03/11 | 792 | 792 | 792 | 792 | 400 |
2013/03/08 | 796 | 796 | 795 | 795 | 1,000 |
2013/03/07 | 800 | 800 | 770 | 770 | 1,300 |
2013/03/06 | 772 | 796 | 772 | 796 | 600 |
2013/03/05 | 789 | 789 | 789 | 789 | 300 |
2013/03/04 | 797 | 797 | 767 | 767 | 1,200 |
2013/03/01 | 797 | 797 | 797 | 797 | 100 |
2013/02/28 | 793 | 793 | 791 | 791 | 300 |
2013/02/27 | 800 | 800 | 798 | 798 | 200 |
2013/02/26 | 777 | 790 | 772 | 790 | 1,000 |
2013/02/25 | 750 | 772 | 750 | 772 | 700 |
2013/02/22 | 750 | 750 | 750 | 750 | 900 |
2013/02/21 | 750 | 750 | 750 | 750 | 900 |
2013/02/20 | 750 | 750 | 750 | 750 | 500 |
2013/02/15 | 750 | 750 | 743 | 743 | 1,100 |
2013/02/14 | 750 | 750 | 750 | 750 | 200 |
2013/02/13 | 750 | 750 | 750 | 750 | 400 |
2013/02/12 | 749 | 750 | 749 | 750 | 700 |
2013/02/08 | 746 | 747 | 746 | 747 | 600 |
2013/02/06 | 762 | 762 | 762 | 762 | 100 |
2013/02/05 | 750 | 759 | 750 | 759 | 1,100 |
2013/02/04 | 753 | 754 | 741 | 741 | 1,700 |
2013/01/31 | 736 | 737 | 736 | 737 | 800 |
2013/01/30 | 736 | 736 | 736 | 736 | 500 |
2013/01/29 | 740 | 740 | 736 | 736 | 700 |
2013/01/25 | 741 | 741 | 734 | 734 | 1,500 |
2013/01/24 | 750 | 750 | 740 | 740 | 900 |
2013/01/23 | 750 | 750 | 750 | 750 | 600 |
2013/01/22 | 749 | 749 | 749 | 749 | 600 |
2013/01/21 | 749 | 756 | 736 | 738 | 2,900 |
2013/01/18 | 749 | 749 | 749 | 749 | 600 |
2013/01/17 | 743 | 743 | 728 | 728 | 500 |
2013/01/16 | 752 | 752 | 752 | 752 | 400 |
2013/01/15 | 754 | 754 | 753 | 753 | 1,000 |
2013/01/11 | 741 | 741 | 720 | 720 | 400 |
2013/01/09 | 730 | 730 | 720 | 720 | 800 |