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
2015/12/30 2,424 2,425 2,416 2,416 1,500
2015/12/29 2,350 2,425 2,350 2,424 4,600
2015/12/28 2,271 2,308 2,271 2,308 400
2015/12/25 2,331 2,331 2,233 2,241 1,900
2015/12/24 2,375 2,375 2,328 2,330 2,000
2015/12/22 2,400 2,400 2,326 2,328 2,000
2015/12/21 2,430 2,435 2,421 2,421 700
2015/12/18 2,480 2,480 2,480 2,480 300
2015/12/17 2,425 2,480 2,425 2,480 900
2015/12/15 2,402 2,489 2,402 2,489 1,600
2015/12/14 2,465 2,471 2,443 2,443 1,400
2015/12/11 2,500 2,512 2,500 2,512 1,100
2015/12/10 2,501 2,501 2,500 2,500 600
2015/12/09 2,520 2,520 2,520 2,520 100
2015/12/08 2,563 2,563 2,525 2,525 800
2015/12/07 2,510 2,520 2,510 2,520 200
2015/12/04 2,509 2,538 2,502 2,502 700
2015/12/03 2,520 2,570 2,511 2,570 1,200
2015/12/02 2,638 2,638 2,507 2,520 5,100
2015/12/01 2,545 2,689 2,545 2,652 700
2015/11/30 2,525 2,545 2,525 2,545 600
2015/11/27 2,560 2,580 2,502 2,502 2,000
2015/11/26 2,550 2,550 2,550 2,550 500
2015/11/25 2,500 2,588 2,500 2,550 1,700
2015/11/24 2,479 2,480 2,479 2,480 1,100
2015/11/19 2,501 2,549 2,481 2,481 2,900
2015/11/18 2,492 2,588 2,492 2,497 1,600
2015/11/17 2,511 2,511 2,465 2,481 1,300
2015/11/16 2,502 2,510 2,502 2,510 400
2015/11/13 2,535 2,536 2,534 2,534 1,500
2015/11/12 2,550 2,550 2,530 2,536 700
2015/11/11 2,515 2,601 2,515 2,600 3,000
2015/11/10 2,600 2,600 2,541 2,550 1,600
2015/11/09 2,680 2,680 2,601 2,610 2,100
2015/11/06 2,700 2,700 2,677 2,678 2,500
2015/11/05 2,727 2,728 2,677 2,677 1,800
2015/11/04 2,677 2,735 2,677 2,677 5,000
2015/11/02 2,502 2,575 2,502 2,570 2,200
2015/10/30 2,541 2,541 2,509 2,509 3,800
2015/10/29 2,511 2,544 2,511 2,524 1,800
2015/10/28 2,570 2,570 2,506 2,511 3,600
2015/10/27 2,600 2,610 2,551 2,570 7,600
2015/10/26 2,501 2,750 2,499 2,619 48,400
2015/10/23 2,225 2,251 2,175 2,251 2,200
2015/10/22 2,200 2,200 2,200 2,200 500
2015/10/21 2,150 2,175 2,120 2,175 700
2015/10/20 2,150 2,153 2,140 2,150 700
2015/10/19 2,110 2,131 2,110 2,131 400
2015/10/16 2,178 2,178 2,110 2,110 300
2015/10/15 2,190 2,190 2,140 2,140 200
2015/10/14 2,100 2,111 2,090 2,111 700
2015/10/13 2,180 2,192 2,091 2,100 2,400
2015/10/09 2,160 2,161 2,110 2,139 2,400
2015/10/08 2,062 2,110 2,062 2,110 1,000
2015/10/07 2,110 2,111 2,062 2,062 1,000
2015/10/06 2,111 2,111 2,066 2,110 600
2015/10/05 2,101 2,150 2,059 2,061 4,500
2015/10/01 2,035 2,095 2,035 2,095 3,200
2015/09/30 2,055 2,055 2,011 2,035 2,200
2015/09/29 2,096 2,100 2,036 2,050 2,200
2015/09/28 2,035 2,104 2,035 2,096 1,800
2015/09/25 2,075 2,075 1,970 2,035 1,700
2015/09/24 2,117 2,117 2,015 2,075 600
2015/09/18 2,119 2,119 2,115 2,117 600
2015/09/17 2,115 2,115 2,114 2,114 2,300
2015/09/16 2,115 2,115 2,059 2,059 1,000
2015/09/15 2,146 2,146 2,055 2,065 2,000
2015/09/14 2,135 2,135 2,130 2,130 300
2015/09/11 2,122 2,134 2,121 2,130 1,300
2015/09/10 2,123 2,130 2,123 2,123 1,000
2015/09/09 2,138 2,138 2,031 2,123 2,600
2015/09/08 1,987 2,110 1,925 2,110 5,100
2015/09/07 1,905 1,987 1,905 1,987 1,500
2015/09/04 2,100 2,100 2,034 2,035 1,500
2015/09/03 2,060 2,060 2,001 2,051 800
2015/09/02 1,994 2,094 1,994 2,059 2,200
2015/09/01 2,140 2,140 2,040 2,040 4,400
2015/08/31 2,113 2,140 2,113 2,140 1,000
2015/08/28 2,071 2,199 2,071 2,113 2,500
2015/08/27 2,106 2,179 2,104 2,104 2,600
2015/08/26 2,150 2,150 2,098 2,146 2,400
2015/08/25 1,830 2,220 1,780 1,985 4,800
2015/08/24 2,037 2,083 2,000 2,000 6,700
2015/08/21 2,123 2,228 2,122 2,200 3,200
2015/08/20 2,388 2,388 2,305 2,305 3,600
2015/08/19 2,444 2,444 2,390 2,400 7,400
2015/08/18 2,275 2,393 2,275 2,367 9,100
2015/08/17 2,250 2,270 2,221 2,270 2,900
2015/08/14 2,130 2,205 2,130 2,205 3,600
2015/08/13 2,109 2,139 2,087 2,139 3,900
2015/08/12 2,109 2,179 2,075 2,175 14,600
2015/08/11 2,230 2,230 2,133 2,209 5,700
2015/08/10 2,290 2,308 2,122 2,130 21,100
2015/08/07 2,290 2,363 2,240 2,240 14,300
2015/08/06 2,489 2,489 2,355 2,356 7,900
2015/08/05 2,490 2,490 2,282 2,471 20,200
2015/08/04 2,549 2,565 2,450 2,480 20,500
2015/08/03 2,600 2,600 2,551 2,599 5,400
2015/07/31 2,541 2,600 2,535 2,540 5,800
2015/07/30 2,580 2,590 2,450 2,491 20,100
2015/07/29 2,638 2,650 2,580 2,590 6,600
2015/07/28 2,619 2,629 2,569 2,628 3,300
2015/07/27 2,570 2,677 2,570 2,619 5,400
2015/07/24 2,586 2,586 2,530 2,545 2,600
2015/07/23 2,640 2,651 2,589 2,589 9,400
2015/07/22 2,575 2,640 2,527 2,610 6,800
2015/07/21 2,588 2,588 2,522 2,578 4,800
2015/07/17 2,560 2,578 2,525 2,578 2,200
2015/07/16 2,590 2,600 2,550 2,584 4,400
2015/07/15 2,559 2,590 2,555 2,584 4,700
2015/07/14 2,460 2,550 2,460 2,540 16,700
2015/07/13 2,396 2,459 2,396 2,455 2,600
2015/07/10 2,440 2,456 2,389 2,389 5,000
2015/07/09 2,250 2,469 2,143 2,443 16,900
2015/07/08 2,640 2,640 2,400 2,450 17,900
2015/07/07 2,586 2,640 2,585 2,638 11,200
2015/07/06 2,495 2,563 2,490 2,540 11,600
2015/07/03 2,428 2,484 2,369 2,460 9,000
2015/07/02 2,371 2,392 2,364 2,364 4,400
2015/07/01 2,292 2,389 2,292 2,371 3,300
2015/06/30 2,335 2,335 2,280 2,290 5,700
2015/06/29 2,300 2,475 2,260 2,335 9,500
2015/06/26 2,322 2,397 2,262 2,350 12,800
2015/06/25 2,460 2,530 2,419 2,484 30,100
2015/06/24 2,300 2,423 2,267 2,419 20,500
2015/06/23 2,250 2,259 2,220 2,258 5,700
2015/06/22 2,224 2,224 2,192 2,220 5,600
2015/06/19 2,210 2,217 2,200 2,213 900
2015/06/18 2,183 2,220 2,175 2,220 3,000
2015/06/17 2,200 2,205 2,181 2,205 4,700
2015/06/16 2,229 2,229 2,200 2,200 2,800
2015/06/15 2,207 2,239 2,190 2,230 11,200
2015/06/12 2,194 2,288 2,185 2,250 17,000
2015/06/11 2,148 2,184 2,142 2,184 5,300
2015/06/10 2,128 2,150 2,087 2,130 8,600
2015/06/09 2,197 2,197 2,128 2,128 3,700
2015/06/08 2,160 2,178 2,159 2,178 2,200
2015/06/05 2,133 2,164 2,133 2,160 2,500
2015/06/04 2,148 2,195 2,145 2,154 1,700
2015/06/03 2,210 2,210 2,131 2,150 8,000
2015/06/02 2,251 2,255 2,206 2,210 5,800
2015/06/01 2,250 2,260 2,220 2,251 8,400
2015/05/29 2,179 2,236 2,122 2,200 16,600
2015/05/28 2,130 2,194 2,124 2,190 29,000
2015/05/27 1,984 1,996 1,950 1,994 6,600
2015/05/26 1,902 1,945 1,902 1,944 3,200
2015/05/25 1,899 1,914 1,872 1,899 4,400
2015/05/22 1,837 1,859 1,837 1,859 900
2015/05/21 1,843 1,843 1,830 1,837 1,900
2015/05/20 1,824 1,843 1,820 1,821 1,000
2015/05/19 1,814 1,845 1,807 1,815 3,600
2015/05/18 1,812 1,828 1,812 1,820 1,900
2015/05/15 1,835 1,848 1,805 1,820 10,500
2015/05/14 1,900 1,900 1,848 1,848 9,100
2015/05/13 1,947 1,947 1,872 1,909 3,400
2015/05/12 1,870 1,947 1,870 1,943 2,700
2015/05/11 1,905 1,980 1,870 1,870 17,200
2015/05/08 1,850 1,943 1,833 1,939 5,500
2015/05/07 1,881 1,893 1,850 1,850 7,000
2015/05/01 1,980 1,980 1,900 1,900 13,500
2015/04/30 2,053 2,094 1,975 1,987 18,500
2015/04/28 2,199 2,243 2,012 2,103 93,400
2015/04/27 2,349 2,349 2,349 2,349 9,800
2015/04/24 1,980 1,980 1,899 1,949 14,400
2015/04/23 1,851 1,981 1,851 1,981 23,300
2015/04/22 1,806 1,840 1,805 1,840 6,300
2015/04/21 1,793 1,818 1,793 1,817 2,900
2015/04/20 1,800 1,828 1,790 1,790 6,500
2015/04/17 1,807 1,845 1,777 1,817 4,200
2015/04/16 1,870 1,870 1,799 1,847 3,800
2015/04/15 1,829 1,880 1,797 1,869 10,200
2015/04/14 1,835 1,835 1,791 1,829 5,700
2015/04/13 1,743 1,835 1,743 1,835 3,900
2015/04/10 1,748 1,750 1,732 1,740 2,000
2015/04/09 1,721 1,733 1,721 1,729 1,200
2015/04/08 1,746 1,746 1,702 1,716 5,200
2015/04/07 1,750 1,750 1,711 1,735 1,800
2015/04/06 1,750 1,750 1,660 1,744 4,600
2015/04/03 1,760 1,760 1,700 1,750 8,600
2015/04/02 1,551 1,895 1,551 1,758 32,900
2015/04/01 1,501 1,586 1,498 1,544 5,400
2015/03/31 1,458 1,471 1,451 1,471 1,700
2015/03/30 1,439 1,440 1,430 1,430 1,000
2015/03/27 1,410 1,473 1,407 1,439 4,600
2015/03/26 1,407 1,409 1,407 1,407 3,000
2015/03/25 1,416 1,421 1,400 1,409 7,300
2015/03/24 1,452 1,452 1,440 1,440 800
2015/03/23 1,452 1,452 1,448 1,452 1,900
2015/03/20 1,479 1,479 1,440 1,452 1,300
2015/03/19 1,479 1,479 1,450 1,479 2,600
2015/03/18 1,420 1,420 1,405 1,419 1,900
2015/03/17 1,430 1,430 1,425 1,425 1,300
2015/03/16 1,402 1,402 1,390 1,400 1,900
2015/03/13 1,441 1,441 1,401 1,401 1,100
2015/03/12 1,443 1,443 1,443 1,443 100
2015/03/11 1,400 1,419 1,389 1,419 900
2015/03/10 1,428 1,428 1,400 1,400 2,900
2015/03/09 1,450 1,451 1,420 1,421 2,500
2015/03/06 1,477 1,485 1,453 1,453 4,100
2015/03/05 1,451 1,468 1,443 1,443 900
2015/03/04 1,443 1,489 1,443 1,476 1,200
2015/03/03 1,450 1,490 1,442 1,442 2,900
2015/03/02 1,385 1,439 1,385 1,439 1,900
2015/02/27 1,400 1,400 1,382 1,382 1,300
2015/02/26 1,390 1,400 1,390 1,391 700
2015/02/25 1,430 1,430 1,376 1,390 2,000
2015/02/24 1,425 1,443 1,419 1,423 2,300
2015/02/23 1,400 1,444 1,385 1,412 2,600
2015/02/20 1,385 1,385 1,369 1,385 1,500
2015/02/19 1,332 1,390 1,332 1,368 2,000
2015/02/18 1,320 1,337 1,317 1,327 6,600
2015/02/17 1,322 1,322 1,288 1,317 1,500
2015/02/16 1,350 1,350 1,322 1,322 2,600
2015/02/13 1,390 1,390 1,338 1,338 1,700
2015/02/12 1,327 1,327 1,300 1,300 7,100
2015/02/10 1,369 1,369 1,267 1,333 4,300
2015/02/09 1,387 1,389 1,360 1,369 4,600
2015/02/06 1,440 1,440 1,380 1,385 11,300
2015/02/05 1,444 1,460 1,432 1,460 800
2015/02/04 1,455 1,456 1,430 1,450 2,600
2015/02/03 1,463 1,495 1,444 1,470 2,500
2015/02/02 1,546 1,546 1,488 1,503 2,300
2015/01/30 1,529 1,586 1,526 1,586 8,100
2015/01/29 1,416 1,550 1,416 1,499 9,200
2015/01/28 1,400 1,440 1,360 1,415 20,300
2015/01/27 1,565 1,569 1,421 1,445 21,400
2015/01/26 1,679 1,699 1,510 1,525 119,400
2015/01/23 1,369 1,400 1,350 1,399 17,300
2015/01/22 1,360 1,389 1,330 1,350 5,300
2015/01/21 1,300 1,360 1,300 1,360 1,800
2015/01/20 1,320 1,340 1,307 1,307 2,000
2015/01/19 1,270 1,390 1,269 1,340 12,100
2015/01/16 1,215 1,240 1,199 1,240 4,000
2015/01/15 1,212 1,212 1,200 1,212 4,300
2015/01/14 1,209 1,209 1,170 1,206 7,600
2015/01/13 1,193 1,210 1,165 1,184 4,600
2015/01/09 1,190 1,193 1,190 1,192 7,200
2015/01/08 1,200 1,200 1,190 1,190 3,600
2015/01/07 1,171 1,193 1,171 1,193 3,800
2015/01/06 1,199 1,199 1,171 1,171 1,800
2015/01/05 1,196 1,200 1,196 1,199 8,400

このページの先頭へ