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
2016/12/30 1,900 1,909 1,881 1,909 1,500
2016/12/29 1,912 1,920 1,883 1,883 700
2016/12/28 1,855 1,912 1,855 1,912 3,300
2016/12/27 1,846 1,875 1,846 1,855 900
2016/12/26 1,867 1,875 1,838 1,838 1,800
2016/12/22 1,885 1,885 1,827 1,827 2,100
2016/12/21 1,850 1,890 1,847 1,883 3,400
2016/12/20 1,887 1,903 1,840 1,840 4,100
2016/12/19 1,908 1,908 1,908 1,908 1,300
2016/12/16 1,900 1,907 1,899 1,907 1,400
2016/12/15 1,879 1,886 1,879 1,885 1,700
2016/12/14 1,854 1,879 1,851 1,879 1,600
2016/12/13 1,838 1,873 1,827 1,847 2,500
2016/12/12 1,932 1,933 1,865 1,876 3,900
2016/12/09 1,932 1,947 1,929 1,932 1,900
2016/12/08 1,924 1,950 1,924 1,950 4,500
2016/12/07 1,908 1,921 1,902 1,921 4,300
2016/12/06 1,900 1,908 1,885 1,908 1,900
2016/12/05 1,892 1,892 1,881 1,887 1,300
2016/12/02 1,860 1,889 1,849 1,856 1,800
2016/12/01 1,890 1,890 1,860 1,860 2,400
2016/11/30 1,831 1,858 1,831 1,855 3,100
2016/11/29 1,840 1,852 1,831 1,831 2,800
2016/11/28 1,850 1,850 1,827 1,840 1,600
2016/11/25 1,915 1,915 1,850 1,850 2,100
2016/11/24 1,857 1,876 1,857 1,876 1,000
2016/11/22 1,840 1,864 1,840 1,850 4,000
2016/11/21 1,910 1,910 1,860 1,878 1,600
2016/11/18 1,935 1,935 1,870 1,909 3,700
2016/11/17 1,920 1,975 1,920 1,935 2,000
2016/11/16 1,960 1,971 1,926 1,927 7,000
2016/11/15 2,007 2,007 1,980 1,994 1,000
2016/11/14 2,041 2,041 1,993 2,007 2,400
2016/11/11 1,996 2,064 1,950 2,041 7,400
2016/11/10 1,975 1,999 1,950 1,970 6,100
2016/11/09 1,975 1,980 1,840 1,861 9,800
2016/11/08 1,935 1,954 1,930 1,952 5,400
2016/11/07 1,896 1,931 1,875 1,922 2,600
2016/11/04 1,855 1,920 1,840 1,896 5,700
2016/11/02 1,880 1,954 1,860 1,861 8,800
2016/11/01 1,825 1,925 1,825 1,880 9,200
2016/10/31 1,800 1,850 1,794 1,824 3,600
2016/10/28 1,824 1,824 1,793 1,793 2,300
2016/10/27 1,839 1,847 1,815 1,815 3,800
2016/10/26 1,820 1,839 1,820 1,839 2,300
2016/10/25 1,807 1,826 1,791 1,820 6,800
2016/10/24 1,830 1,850 1,807 1,810 7,800
2016/10/21 1,750 1,872 1,750 1,860 23,000
2016/10/20 1,739 1,740 1,738 1,739 4,200
2016/10/19 1,710 1,739 1,707 1,739 6,000
2016/10/18 1,704 1,730 1,704 1,708 2,300
2016/10/17 1,700 1,719 1,700 1,719 2,600
2016/10/14 1,719 1,719 1,700 1,700 3,900
2016/10/13 1,714 1,719 1,714 1,719 1,600
2016/10/12 1,722 1,722 1,685 1,685 6,900
2016/10/11 1,690 1,712 1,671 1,712 5,500
2016/10/07 1,699 1,701 1,690 1,690 1,800
2016/10/06 1,684 1,691 1,681 1,689 2,300
2016/10/05 1,686 1,700 1,684 1,684 3,600
2016/10/04 1,731 1,731 1,681 1,681 4,600
2016/10/03 1,693 1,695 1,690 1,692 3,500
2016/09/30 1,708 1,708 1,691 1,692 2,000
2016/09/29 1,690 1,711 1,690 1,710 2,800
2016/09/28 1,656 1,665 1,656 1,665 2,300
2016/09/27 1,680 1,680 1,650 1,656 4,400
2016/09/26 1,700 1,701 1,680 1,680 5,500
2016/09/23 1,694 1,695 1,691 1,695 2,400
2016/09/21 1,666 1,680 1,664 1,669 2,400
2016/09/20 1,700 1,701 1,666 1,666 8,000
2016/09/16 1,705 1,705 1,694 1,694 2,500
2016/09/15 1,695 1,728 1,695 1,695 2,100
2016/09/14 1,701 1,718 1,699 1,699 2,600
2016/09/13 1,724 1,738 1,701 1,701 4,400
2016/09/12 1,757 1,757 1,720 1,720 1,600
2016/09/09 1,750 1,750 1,723 1,723 2,200
2016/09/08 1,780 1,800 1,750 1,750 1,500
2016/09/07 1,786 1,786 1,765 1,780 1,500
2016/09/06 1,780 1,780 1,750 1,753 1,900
2016/09/05 1,739 1,793 1,739 1,783 4,300
2016/09/02 1,727 1,727 1,710 1,710 400
2016/09/01 1,712 1,727 1,700 1,727 2,300
2016/08/31 1,742 1,745 1,712 1,712 1,900
2016/08/30 1,750 1,750 1,712 1,750 1,100
2016/08/29 1,698 1,750 1,698 1,750 2,900
2016/08/26 1,722 1,722 1,696 1,698 4,900
2016/08/25 1,730 1,741 1,722 1,722 2,900
2016/08/24 1,725 1,731 1,725 1,730 1,000
2016/08/23 1,732 1,746 1,725 1,725 1,800
2016/08/22 1,779 1,788 1,746 1,758 2,000
2016/08/19 1,729 1,740 1,706 1,712 2,300
2016/08/18 1,761 1,761 1,730 1,730 2,800
2016/08/17 1,760 1,772 1,760 1,761 2,200
2016/08/16 1,781 1,781 1,761 1,779 2,100
2016/08/15 1,790 1,790 1,780 1,783 500
2016/08/12 1,762 1,790 1,760 1,770 3,500
2016/08/10 1,781 1,800 1,751 1,762 1,900
2016/08/09 1,763 1,798 1,757 1,797 2,800
2016/08/08 1,818 1,818 1,760 1,763 8,200
2016/08/05 1,765 1,789 1,751 1,756 2,400
2016/08/04 1,760 1,780 1,760 1,779 2,100
2016/08/03 1,750 1,755 1,745 1,745 1,100
2016/08/02 1,756 1,765 1,750 1,750 2,900
2016/08/01 1,790 1,790 1,751 1,754 2,800
2016/07/29 1,750 1,750 1,735 1,735 1,300
2016/07/28 1,750 1,755 1,750 1,750 1,800
2016/07/27 1,744 1,764 1,701 1,740 6,100
2016/07/26 1,805 1,806 1,784 1,784 6,900
2016/07/25 1,828 1,833 1,806 1,820 3,900
2016/07/22 1,815 1,815 1,806 1,806 2,300
2016/07/21 1,821 1,845 1,805 1,805 4,700
2016/07/20 1,836 1,836 1,819 1,819 800
2016/07/19 1,810 1,829 1,796 1,829 4,000
2016/07/15 1,805 1,810 1,792 1,796 6,400
2016/07/14 1,802 1,821 1,800 1,804 3,700
2016/07/13 1,805 1,830 1,798 1,810 1,600
2016/07/12 1,833 1,835 1,810 1,822 4,900
2016/07/11 1,790 1,820 1,790 1,820 2,000
2016/07/08 1,820 1,820 1,787 1,790 4,100
2016/07/07 1,811 1,811 1,787 1,787 1,900
2016/07/06 1,827 1,827 1,800 1,811 4,800
2016/07/05 1,820 1,834 1,800 1,827 5,900
2016/07/04 1,841 1,841 1,815 1,838 1,300
2016/07/01 1,830 1,831 1,805 1,805 5,100
2016/06/30 1,850 1,850 1,827 1,827 2,400
2016/06/29 1,841 1,890 1,841 1,848 4,300
2016/06/28 1,808 1,839 1,805 1,825 4,400
2016/06/27 1,826 1,910 1,826 1,910 9,100
2016/06/24 2,079 2,080 1,805 1,855 9,800
2016/06/23 2,028 2,050 2,028 2,040 1,200
2016/06/22 2,126 2,128 2,078 2,078 2,300
2016/06/21 2,137 2,150 2,100 2,130 6,700
2016/06/20 2,016 2,230 2,016 2,090 32,400
2016/06/17 2,100 2,100 2,045 2,045 2,500
2016/06/16 2,105 2,105 2,049 2,100 2,200
2016/06/15 2,020 2,050 2,020 2,032 2,000
2016/06/14 2,120 2,120 2,019 2,026 5,900
2016/06/13 2,136 2,136 2,116 2,116 800
2016/06/10 2,129 2,136 2,120 2,136 900
2016/06/09 2,129 2,129 2,125 2,125 700
2016/06/08 2,150 2,171 2,130 2,130 4,200
2016/06/07 2,151 2,160 2,150 2,150 1,200
2016/06/06 2,152 2,152 2,145 2,145 2,800
2016/06/03 2,195 2,209 2,169 2,174 2,800
2016/06/02 2,162 2,176 2,162 2,166 1,200
2016/06/01 2,165 2,180 2,152 2,160 2,800
2016/05/31 2,180 2,180 2,150 2,151 3,100
2016/05/30 2,197 2,200 2,180 2,180 700
2016/05/27 2,178 2,180 2,158 2,170 1,100
2016/05/26 2,210 2,210 2,153 2,158 1,600
2016/05/25 2,113 2,190 2,113 2,190 1,200
2016/05/24 2,157 2,162 2,054 2,162 2,900
2016/05/23 2,184 2,241 2,155 2,157 10,500
2016/05/20 2,219 2,230 2,200 2,200 1,900
2016/05/19 2,162 2,200 2,162 2,200 1,100
2016/05/18 2,180 2,180 2,170 2,170 1,600
2016/05/17 2,181 2,183 2,172 2,172 1,100
2016/05/16 2,180 2,240 2,180 2,195 1,200
2016/05/13 2,265 2,265 2,173 2,180 1,000
2016/05/12 2,180 2,260 2,166 2,166 1,100
2016/05/11 2,200 2,205 2,178 2,180 2,300
2016/05/10 2,181 2,223 2,150 2,179 3,100
2016/05/09 2,194 2,195 2,180 2,181 1,100
2016/05/06 2,196 2,202 2,196 2,200 800
2016/05/02 2,231 2,231 2,191 2,196 4,700
2016/04/28 2,257 2,298 2,250 2,251 3,900
2016/04/27 2,250 2,277 2,250 2,257 4,200
2016/04/26 2,303 2,310 2,251 2,255 7,500
2016/04/25 2,405 2,408 2,278 2,315 41,400
2016/04/22 2,679 2,750 2,656 2,705 9,400
2016/04/21 2,680 2,695 2,633 2,633 2,200
2016/04/20 2,699 2,720 2,610 2,618 3,100
2016/04/19 2,501 2,654 2,501 2,654 7,300
2016/04/18 2,489 2,500 2,462 2,499 2,200
2016/04/15 2,499 2,500 2,490 2,500 900
2016/04/14 2,480 2,498 2,385 2,458 1,100
2016/04/12 2,307 2,380 2,307 2,380 700
2016/04/11 2,349 2,350 2,332 2,350 400
2016/04/08 2,260 2,326 2,260 2,326 600
2016/04/06 2,305 2,354 2,300 2,300 1,200
2016/04/05 2,382 2,382 2,355 2,355 1,000
2016/04/04 2,411 2,411 2,314 2,409 1,700
2016/04/01 2,478 2,478 2,428 2,428 500
2016/03/31 2,412 2,478 2,412 2,478 600
2016/03/30 2,460 2,460 2,410 2,412 3,800
2016/03/29 2,455 2,500 2,450 2,460 1,900
2016/03/28 2,385 2,455 2,385 2,455 1,300
2016/03/25 2,380 2,385 2,380 2,385 200
2016/03/24 2,324 2,380 2,324 2,380 500
2016/03/23 2,379 2,379 2,322 2,323 500
2016/03/22 2,339 2,366 2,320 2,336 1,300
2016/03/18 2,348 2,348 2,348 2,348 100
2016/03/17 2,324 2,324 2,313 2,313 400
2016/03/16 2,287 2,324 2,287 2,300 1,000
2016/03/15 2,300 2,300 2,285 2,285 900
2016/03/14 2,270 2,289 2,270 2,283 800
2016/03/11 2,255 2,260 2,255 2,260 200
2016/03/10 2,290 2,300 2,256 2,256 1,100
2016/03/09 2,301 2,301 2,290 2,290 1,900
2016/03/08 2,338 2,355 2,305 2,355 400
2016/03/07 2,448 2,448 2,338 2,338 1,200
2016/03/04 2,291 2,350 2,291 2,350 500
2016/03/03 2,290 2,291 2,290 2,291 300
2016/03/02 2,299 2,400 2,290 2,290 800
2016/03/01 2,270 2,299 2,270 2,299 400
2016/02/29 2,245 2,326 2,245 2,270 1,200
2016/02/26 2,260 2,260 2,160 2,245 800
2016/02/25 2,126 2,260 2,126 2,260 500
2016/02/24 2,238 2,238 2,126 2,126 900
2016/02/23 2,222 2,239 2,222 2,239 200
2016/02/22 2,100 2,139 2,100 2,100 700
2016/02/17 2,149 2,149 2,140 2,140 700
2016/02/16 2,060 2,099 2,060 2,092 1,400
2016/02/15 2,070 2,070 2,020 2,060 3,000
2016/02/12 1,910 1,994 1,910 1,950 4,100
2016/02/10 2,149 2,189 2,055 2,100 1,300
2016/02/09 2,200 2,200 2,100 2,199 2,600
2016/02/08 2,242 2,324 2,223 2,323 1,300
2016/02/05 2,250 2,290 2,200 2,200 2,400
2016/02/04 2,321 2,324 2,300 2,300 1,900
2016/02/03 2,360 2,361 2,350 2,350 1,700
2016/02/02 2,380 2,409 2,360 2,409 600
2016/02/01 2,414 2,430 2,410 2,410 1,200
2016/01/29 2,439 2,439 2,350 2,413 1,500
2016/01/28 2,451 2,451 2,409 2,414 700
2016/01/27 2,400 2,453 2,400 2,452 400
2016/01/26 2,400 2,400 2,352 2,400 1,100
2016/01/25 2,423 2,476 2,411 2,430 10,300
2016/01/22 2,493 2,560 2,445 2,560 5,700
2016/01/21 2,350 2,495 2,350 2,481 1,800
2016/01/20 2,425 2,425 2,390 2,400 1,400
2016/01/19 2,315 2,399 2,315 2,399 300
2016/01/18 2,350 2,350 2,315 2,315 1,300
2016/01/15 2,417 2,420 2,400 2,400 700
2016/01/14 2,449 2,455 2,345 2,367 2,600
2016/01/13 2,450 2,510 2,450 2,467 4,100
2016/01/12 2,522 2,522 2,400 2,400 1,900
2016/01/08 2,500 2,500 2,456 2,500 900
2016/01/07 2,438 2,525 2,438 2,517 3,300
2016/01/06 2,510 2,549 2,440 2,488 1,700
2016/01/05 2,475 2,573 2,473 2,510 1,500
2016/01/04 2,473 2,473 2,473 2,473 700

このページの先頭へ