日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,157 1,196 1,157 1,196 1,600
2014/12/29 1,136 1,159 1,136 1,150 1,400
2014/12/26 1,190 1,190 1,135 1,135 3,300
2014/12/25 1,170 1,173 1,170 1,170 2,000
2014/12/24 1,180 1,200 1,169 1,200 1,200
2014/12/22 1,162 1,185 1,162 1,176 1,000
2014/12/19 1,191 1,195 1,178 1,185 1,500
2014/12/18 1,131 1,131 1,131 1,131 100
2014/12/17 1,167 1,167 1,131 1,131 500
2014/12/16 1,210 1,210 1,180 1,180 2,300
2014/12/15 1,250 1,250 1,220 1,233 1,200
2014/12/12 1,260 1,260 1,250 1,250 600
2014/12/11 1,260 1,260 1,260 1,260 100
2014/12/09 1,268 1,288 1,268 1,274 3,300
2014/12/08 1,244 1,270 1,244 1,270 3,600
2014/12/05 1,218 1,247 1,218 1,244 1,800
2014/12/04 1,209 1,217 1,207 1,217 1,900
2014/12/03 1,235 1,238 1,200 1,230 4,700
2014/12/02 1,258 1,265 1,258 1,265 2,300
2014/12/01 1,252 1,252 1,242 1,243 2,500
2014/11/28 1,290 1,290 1,241 1,252 4,100
2014/11/27 1,322 1,360 1,212 1,295 9,800
2014/11/26 1,250 1,283 1,240 1,282 12,900
2014/11/25 1,224 1,250 1,222 1,233 11,200
2014/11/21 1,205 1,228 1,205 1,224 3,000
2014/11/20 1,190 1,229 1,190 1,205 5,700
2014/11/19 1,165 1,192 1,160 1,165 1,900
2014/11/18 1,161 1,170 1,160 1,160 400
2014/11/17 1,155 1,189 1,155 1,161 1,000
2014/11/14 1,169 1,190 1,154 1,154 6,400
2014/11/13 1,147 1,169 1,147 1,169 500
2014/11/12 1,194 1,194 1,138 1,145 6,500
2014/11/11 1,184 1,192 1,178 1,190 3,700
2014/11/10 1,175 1,176 1,154 1,176 2,000
2014/11/07 1,169 1,170 1,153 1,155 1,900
2014/11/06 1,171 1,171 1,157 1,157 2,100
2014/11/05 1,171 1,171 1,158 1,161 1,800
2014/11/04 1,170 1,175 1,159 1,171 4,600
2014/10/31 1,156 1,156 1,137 1,145 2,800
2014/10/30 1,190 1,190 1,124 1,156 6,100
2014/10/29 1,228 1,235 1,190 1,190 5,700
2014/10/28 1,172 1,237 1,140 1,195 35,300
2014/10/27 1,100 1,178 1,100 1,159 27,100
2014/10/24 1,030 1,068 1,030 1,065 13,500
2014/10/23 1,004 1,041 1,004 1,030 7,600
2014/10/22 1,003 1,021 990 1,004 5,600
2014/10/21 960 984 957 959 1,300
2014/10/20 941 960 941 960 1,000
2014/10/17 936 940 915 931 2,100
2014/10/16 950 980 933 933 1,500
2014/10/15 979 979 950 963 1,300
2014/10/14 956 981 930 981 2,300
2014/10/10 982 982 970 972 2,700
2014/10/09 994 1,000 992 992 1,500
2014/10/08 1,002 1,005 991 991 2,800
2014/10/07 1,010 1,012 1,000 1,009 2,700
2014/10/06 998 1,012 998 1,011 700
2014/10/03 1,001 1,005 998 1,001 2,100
2014/10/02 1,007 1,015 1,007 1,015 1,000
2014/10/01 1,030 1,035 1,007 1,007 2,800
2014/09/30 1,021 1,052 1,021 1,030 1,700
2014/09/29 1,029 1,041 1,024 1,041 1,300
2014/09/26 1,036 1,048 1,025 1,029 1,700
2014/09/25 1,030 1,040 1,029 1,036 1,000
2014/09/24 1,045 1,045 1,035 1,035 2,900
2014/09/22 1,056 1,056 1,041 1,045 1,000
2014/09/19 1,056 1,056 1,030 1,056 2,900
2014/09/18 1,053 1,058 1,041 1,056 2,100
2014/09/17 1,075 1,075 1,041 1,053 2,300
2014/09/16 1,066 1,074 1,061 1,065 3,300
2014/09/12 1,068 1,070 1,061 1,065 1,800
2014/09/11 1,060 1,080 1,060 1,068 1,800
2014/09/10 1,051 1,080 1,051 1,059 2,600
2014/09/09 1,091 1,099 1,051 1,062 9,400
2014/09/08 1,090 1,095 1,070 1,087 5,000
2014/09/05 1,096 1,096 1,067 1,071 5,400
2014/09/04 1,066 1,100 1,049 1,098 5,100
2014/09/03 1,080 1,080 1,052 1,065 5,400
2014/09/02 1,100 1,114 1,086 1,086 4,300
2014/09/01 1,100 1,130 1,100 1,106 4,600
2014/08/29 1,119 1,119 1,084 1,090 8,700
2014/08/28 1,118 1,128 1,115 1,116 6,000
2014/08/27 1,115 1,178 1,110 1,113 14,400
2014/08/26 1,172 1,174 1,105 1,115 17,300
2014/08/25 1,206 1,206 1,166 1,166 10,600
2014/08/22 1,215 1,219 1,156 1,207 20,100
2014/08/21 1,240 1,276 1,195 1,211 81,200
2014/08/20 1,624 1,634 1,384 1,390 159,300
2014/08/19 1,139 1,354 1,081 1,354 49,900
2014/08/18 1,083 1,115 1,054 1,054 6,700
2014/08/15 1,030 1,077 1,023 1,074 8,100
2014/08/14 1,002 1,059 1,002 1,040 4,200
2014/08/13 1,032 1,033 1,000 1,000 4,100
2014/08/12 1,039 1,050 1,020 1,035 6,700
2014/08/11 1,002 1,040 1,002 1,039 7,700
2014/08/08 1,004 1,009 980 990 8,700
2014/08/07 1,081 1,089 1,020 1,044 13,300
2014/08/06 1,120 1,127 1,076 1,081 12,500
2014/08/05 1,202 1,210 1,133 1,133 14,700
2014/08/04 1,210 1,225 1,172 1,181 21,000
2014/08/01 1,235 1,256 1,191 1,240 46,300
2014/07/31 1,601 1,698 1,280 1,325 209,500
2014/07/30 1,417 1,417 1,361 1,417 112,700
2014/07/29 967 1,117 934 1,117 38,000
2014/07/28 1,085 1,100 958 967 46,400
2014/07/25 1,168 1,349 1,074 1,115 181,400
2014/07/24 1,083 1,083 1,083 1,083 18,500
2014/07/23 798 933 797 933 76,100
2014/07/22 783 783 783 783 100
2014/07/18 782 782 782 782 400
2014/07/17 782 782 782 782 100
2014/07/16 783 783 782 782 800
2014/07/15 787 789 783 783 1,200
2014/07/14 788 788 785 785 300
2014/07/11 788 788 788 788 100
2014/07/10 789 789 789 789 100
2014/07/09 787 787 782 782 1,100
2014/07/08 783 787 780 781 2,600
2014/07/07 786 787 783 783 1,000
2014/07/04 787 791 787 790 700
2014/07/03 788 791 788 791 300
2014/07/02 782 790 782 788 2,400
2014/07/01 794 794 781 783 3,800
2014/06/30 786 795 786 789 1,400
2014/06/27 795 795 785 785 3,400
2014/06/26 788 801 785 795 10,100
2014/06/25 840 845 829 845 6,500
2014/06/24 834 840 830 840 5,400
2014/06/23 834 834 823 824 3,500
2014/06/20 824 824 818 821 1,400
2014/06/19 823 827 820 820 3,600
2014/06/18 819 820 817 817 2,200
2014/06/17 829 829 819 819 2,500
2014/06/16 840 845 829 830 2,500
2014/06/13 828 828 814 825 4,500
2014/06/12 816 831 816 829 2,300
2014/06/11 815 832 814 831 3,400
2014/06/10 830 834 814 815 5,200
2014/06/09 829 830 826 830 4,300
2014/06/06 820 830 820 830 1,900
2014/06/05 831 831 816 817 2,100
2014/06/04 815 817 814 816 1,500
2014/06/03 821 822 813 813 1,700
2014/06/02 826 833 826 826 3,200
2014/05/30 829 830 822 825 3,600
2014/05/29 800 826 800 813 3,700
2014/05/28 795 800 795 798 2,400
2014/05/27 793 795 792 794 1,400
2014/05/26 785 791 785 791 600
2014/05/23 782 785 782 785 500
2014/05/22 793 796 783 783 600
2014/05/21 785 792 784 791 1,000
2014/05/19 794 800 794 800 1,900
2014/05/16 799 800 799 800 1,200
2014/05/15 798 798 798 798 200
2014/05/14 790 800 790 791 1,500
2014/05/13 800 800 788 788 1,300
2014/05/12 800 800 799 800 800
2014/05/08 793 795 785 785 1,200
2014/05/07 800 800 795 795 1,100
2014/05/02 795 800 795 800 1,100
2014/05/01 794 795 794 795 1,600
2014/04/30 794 794 790 794 1,600
2014/04/28 793 794 785 785 2,500
2014/04/25 786 792 786 792 700
2014/04/22 792 792 786 786 1,300
2014/04/21 791 791 790 790 600
2014/04/18 792 792 792 792 300
2014/04/17 792 792 792 792 200
2014/04/16 790 792 784 788 1,700
2014/04/15 784 790 784 790 300
2014/04/14 784 784 784 784 600
2014/04/11 783 786 783 786 200
2014/04/09 787 787 783 783 1,700
2014/04/08 789 789 787 787 600
2014/04/07 792 792 789 791 1,700
2014/04/04 785 791 785 791 1,800
2014/04/03 790 790 790 790 100
2014/04/02 790 790 783 790 1,500
2014/04/01 792 792 790 790 1,500
2014/03/31 792 793 792 792 1,800
2014/03/28 790 792 780 790 1,300
2014/03/27 791 791 770 790 1,500
2014/03/26 791 792 791 792 4,000
2014/03/25 793 793 790 791 1,000
2014/03/24 790 790 789 790 800
2014/03/20 793 793 790 790 700
2014/03/18 772 794 772 794 900
2014/03/17 793 793 793 793 100
2014/03/14 793 793 770 770 1,100
2014/03/13 793 793 793 793 100
2014/03/11 791 793 791 793 1,100
2014/03/06 795 795 790 790 1,200
2014/03/05 795 795 790 792 700
2014/03/03 791 795 791 795 400
2014/02/28 796 796 790 790 1,400
2014/02/27 794 794 791 791 800
2014/02/26 793 795 793 795 1,200
2014/02/25 787 793 775 775 800
2014/02/24 799 799 770 770 1,800
2014/02/21 791 799 791 799 700
2014/02/20 790 795 790 790 600
2014/02/19 790 790 790 790 200
2014/02/17 790 790 775 775 600
2014/02/14 785 785 785 785 200
2014/02/13 785 785 785 785 100
2014/02/07 770 771 770 771 200
2014/02/06 768 768 768 768 100
2014/02/04 780 805 777 792 1,100
2014/02/03 785 785 780 780 500
2014/01/31 782 783 782 782 700
2014/01/30 786 786 786 786 500
2014/01/29 811 825 811 819 600
2014/01/28 757 860 757 835 2,100
2014/01/27 772 772 765 765 300
2014/01/24 775 775 773 773 700
2014/01/23 784 795 775 775 800
2014/01/22 784 784 784 784 500
2014/01/21 785 785 774 774 1,500
2014/01/20 828 828 764 775 1,700
2014/01/17 753 753 753 753 800
2014/01/16 755 755 747 750 300
2014/01/15 750 752 749 752 2,700
2014/01/14 745 747 745 747 400
2014/01/10 749 749 745 745 1,200
2014/01/09 749 749 749 749 300
2014/01/08 741 745 741 745 3,000
2014/01/07 744 744 740 740 200
2014/01/06 745 745 740 740 600

このページの先頭へ