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
2019/12/30 2,341 2,388 2,340 2,363 1,400
2019/12/27 2,328 2,343 2,322 2,325 3,400
2019/12/26 2,330 2,335 2,325 2,325 2,600
2019/12/25 2,326 2,345 2,325 2,329 2,700
2019/12/24 2,330 2,380 2,315 2,328 7,200
2019/12/23 2,337 2,350 2,330 2,334 6,700
2019/12/20 2,334 2,369 2,334 2,340 3,800
2019/12/19 2,368 2,397 2,346 2,346 7,000
2019/12/18 2,420 2,439 2,380 2,380 15,300
2019/12/17 2,410 2,410 2,367 2,370 10,900
2019/12/16 2,417 2,425 2,404 2,412 5,000
2019/12/13 2,440 2,450 2,418 2,426 3,200
2019/12/12 2,451 2,475 2,440 2,440 2,600
2019/12/11 2,494 2,494 2,444 2,470 3,600
2019/12/10 2,492 2,522 2,436 2,484 7,400
2019/12/09 2,420 2,579 2,420 2,491 16,900
2019/12/06 2,372 2,418 2,370 2,416 6,100
2019/12/05 2,388 2,388 2,376 2,376 1,600
2019/12/04 2,390 2,398 2,380 2,382 1,500
2019/12/03 2,397 2,409 2,392 2,394 3,000
2019/12/02 2,390 2,416 2,390 2,411 8,700
2019/11/29 2,394 2,395 2,374 2,395 1,700
2019/11/28 2,390 2,395 2,379 2,395 2,300
2019/11/27 2,389 2,389 2,371 2,381 1,600
2019/11/26 2,385 2,390 2,372 2,390 2,100
2019/11/25 2,373 2,385 2,369 2,385 3,100
2019/11/22 2,382 2,382 2,370 2,373 1,100
2019/11/21 2,382 2,382 2,382 2,382 300
2019/11/20 2,417 2,417 2,371 2,378 2,200
2019/11/19 2,399 2,399 2,370 2,370 700
2019/11/18 2,369 2,388 2,369 2,385 5,900
2019/11/15 2,336 2,405 2,331 2,339 10,500
2019/11/14 2,325 2,345 2,311 2,324 3,000
2019/11/13 2,349 2,356 2,327 2,327 1,100
2019/11/12 2,348 2,348 2,348 2,348 100
2019/11/11 2,356 2,360 2,332 2,360 2,100
2019/11/08 2,363 2,385 2,355 2,355 2,800
2019/11/07 2,388 2,388 2,357 2,362 900
2019/11/06 2,376 2,376 2,352 2,352 2,000
2019/11/05 2,405 2,405 2,354 2,383 2,200
2019/11/01 2,394 2,394 2,361 2,364 1,600
2019/10/31 2,423 2,430 2,375 2,394 3,200
2019/10/30 2,354 2,434 2,353 2,434 3,400
2019/10/29 2,310 2,350 2,310 2,350 2,200
2019/10/28 2,277 2,386 2,271 2,306 9,400
2019/10/25 2,330 2,330 2,298 2,310 10,300
2019/10/24 2,290 2,320 2,290 2,318 7,300
2019/10/23 2,277 2,278 2,270 2,270 1,500
2019/10/21 2,252 2,279 2,252 2,278 900
2019/10/18 2,257 2,275 2,249 2,249 3,000
2019/10/17 2,278 2,278 2,257 2,257 2,300
2019/10/16 2,299 2,299 2,275 2,278 1,900
2019/10/15 2,284 2,297 2,280 2,295 2,200
2019/10/11 2,269 2,280 2,260 2,277 800
2019/10/10 2,260 2,281 2,260 2,269 500
2019/10/09 2,258 2,262 2,258 2,260 500
2019/10/08 2,276 2,285 2,258 2,258 900
2019/10/07 2,259 2,259 2,251 2,251 800
2019/10/04 2,266 2,267 2,249 2,249 1,100
2019/10/03 2,275 2,300 2,266 2,266 1,200
2019/10/02 2,250 2,278 2,250 2,276 1,600
2019/10/01 2,266 2,279 2,259 2,261 1,400
2019/09/30 2,285 2,285 2,277 2,277 700
2019/09/27 2,246 2,288 2,246 2,286 2,300
2019/09/26 2,236 2,276 2,236 2,246 1,800
2019/09/25 2,254 2,256 2,220 2,233 2,300
2019/09/24 2,280 2,280 2,223 2,254 1,900
2019/09/20 2,285 2,285 2,263 2,269 2,300
2019/09/19 2,280 2,287 2,280 2,284 1,400
2019/09/18 2,269 2,295 2,268 2,278 2,300
2019/09/17 2,249 2,269 2,248 2,269 2,900
2019/09/13 2,237 2,250 2,230 2,249 2,300
2019/09/12 2,200 2,237 2,199 2,237 1,400
2019/09/11 2,161 2,207 2,157 2,204 4,000
2019/09/10 2,171 2,176 2,126 2,152 7,100
2019/09/09 2,182 2,185 2,168 2,170 2,700
2019/09/06 2,200 2,202 2,182 2,182 2,800
2019/09/05 2,199 2,200 2,182 2,197 2,000
2019/09/04 2,200 2,200 2,190 2,192 2,100
2019/09/03 2,207 2,207 2,195 2,201 3,500
2019/09/02 2,211 2,220 2,201 2,210 1,400
2019/08/30 2,210 2,219 2,210 2,211 1,600
2019/08/29 2,219 2,219 2,219 2,219 100
2019/08/28 2,210 2,227 2,201 2,225 1,500
2019/08/27 2,205 2,233 2,205 2,210 400
2019/08/26 2,218 2,218 2,190 2,205 600
2019/08/23 2,227 2,227 2,183 2,190 1,600
2019/08/22 2,232 2,232 2,232 2,232 500
2019/08/21 2,203 2,203 2,203 2,203 1,100
2019/08/20 2,199 2,218 2,199 2,218 1,300
2019/08/19 2,200 2,201 2,180 2,193 2,300
2019/08/16 2,204 2,214 2,182 2,182 4,100
2019/08/15 2,209 2,290 2,200 2,250 4,000
2019/08/14 2,210 2,295 2,210 2,259 2,200
2019/08/13 2,253 2,288 2,190 2,196 10,800
2019/08/09 2,444 2,460 2,433 2,438 2,600
2019/08/08 2,430 2,440 2,400 2,440 2,100
2019/08/07 2,466 2,466 2,460 2,460 400
2019/08/06 2,399 2,429 2,398 2,429 1,600
2019/08/05 2,460 2,472 2,444 2,444 2,900
2019/08/02 2,480 2,480 2,457 2,460 600
2019/08/01 2,480 2,522 2,480 2,485 2,100
2019/07/31 2,530 2,530 2,530 2,530 600
2019/07/30 2,515 2,530 2,515 2,530 400
2019/07/29 2,514 2,530 2,513 2,514 1,100
2019/07/26 2,541 2,541 2,536 2,536 500
2019/07/25 2,514 2,543 2,514 2,543 1,100
2019/07/24 2,524 2,558 2,514 2,558 1,600
2019/07/23 2,525 2,525 2,502 2,506 1,100
2019/07/22 2,530 2,530 2,474 2,514 1,500
2019/07/19 2,509 2,530 2,504 2,530 1,000
2019/07/18 2,480 2,499 2,477 2,490 1,200
2019/07/17 2,460 2,485 2,450 2,480 2,900
2019/07/16 2,500 2,500 2,449 2,460 2,800
2019/07/12 2,427 2,470 2,407 2,438 3,500
2019/07/11 2,420 2,420 2,399 2,420 2,700
2019/07/10 2,416 2,423 2,415 2,420 1,000
2019/07/09 2,420 2,424 2,412 2,421 1,100
2019/07/08 2,427 2,427 2,412 2,421 1,300
2019/07/05 2,403 2,427 2,402 2,427 1,400
2019/07/04 2,435 2,435 2,410 2,410 1,900
2019/07/03 2,442 2,462 2,435 2,435 4,100
2019/07/02 2,450 2,450 2,436 2,440 2,400
2019/07/01 2,460 2,469 2,450 2,469 1,600
2019/06/28 2,440 2,473 2,440 2,458 2,800
2019/06/27 2,478 2,480 2,436 2,440 4,800
2019/06/26 2,499 2,499 2,448 2,452 6,700
2019/06/25 2,560 2,560 2,530 2,545 7,900
2019/06/24 2,574 2,574 2,532 2,566 4,300
2019/06/21 2,518 2,574 2,511 2,574 5,200
2019/06/20 2,471 2,521 2,470 2,470 3,000
2019/06/19 2,466 2,494 2,465 2,494 1,000
2019/06/18 2,472 2,492 2,451 2,492 1,800
2019/06/17 2,495 2,504 2,468 2,490 2,300
2019/06/14 2,501 2,523 2,482 2,517 3,600
2019/06/13 2,530 2,530 2,521 2,521 1,700
2019/06/12 2,544 2,562 2,520 2,550 2,600
2019/06/11 2,549 2,549 2,504 2,504 2,200
2019/06/10 2,550 2,555 2,525 2,525 2,200
2019/06/07 2,549 2,555 2,538 2,555 500
2019/06/06 2,559 2,559 2,546 2,546 300
2019/06/05 2,580 2,580 2,520 2,520 2,800
2019/06/04 2,542 2,592 2,525 2,570 900
2019/06/03 2,513 2,611 2,506 2,541 2,800
2019/05/31 2,576 2,599 2,552 2,563 1,800
2019/05/30 2,605 2,605 2,590 2,605 500
2019/05/29 2,594 2,638 2,594 2,605 1,800
2019/05/28 2,503 2,669 2,503 2,639 5,500
2019/05/27 2,469 2,565 2,469 2,491 1,900
2019/05/24 2,465 2,494 2,465 2,469 1,300
2019/05/23 2,500 2,500 2,470 2,495 1,900
2019/05/22 2,500 2,500 2,471 2,498 1,500
2019/05/21 2,448 2,499 2,448 2,457 1,800
2019/05/20 2,429 2,450 2,427 2,450 3,000
2019/05/17 2,440 2,440 2,425 2,425 2,300
2019/05/16 2,459 2,459 2,437 2,437 1,200
2019/05/15 2,460 2,460 2,460 2,460 300
2019/05/14 2,412 2,460 2,395 2,460 4,400
2019/05/13 2,465 2,480 2,416 2,449 2,500
2019/05/10 2,513 2,513 2,461 2,480 1,400
2019/05/09 2,519 2,519 2,490 2,508 400
2019/05/08 2,478 2,600 2,458 2,469 6,900
2019/05/07 2,451 2,470 2,400 2,461 5,100
2019/04/26 2,411 2,448 2,374 2,443 3,100
2019/04/25 2,438 2,474 2,422 2,431 3,100
2019/04/24 2,413 2,475 2,413 2,438 2,500
2019/04/23 2,433 2,433 2,411 2,415 1,500
2019/04/22 2,485 2,485 2,435 2,447 3,700
2019/04/19 2,380 2,460 2,380 2,437 7,900
2019/04/18 2,344 2,367 2,344 2,360 5,600
2019/04/17 2,317 2,345 2,317 2,331 1,600
2019/04/16 2,302 2,340 2,302 2,340 2,600
2019/04/15 2,315 2,316 2,301 2,301 2,800
2019/04/12 2,338 2,338 2,298 2,307 900
2019/04/11 2,295 2,338 2,295 2,338 2,500
2019/04/10 2,310 2,313 2,295 2,295 2,000
2019/04/09 2,306 2,309 2,306 2,309 300
2019/04/08 2,350 2,350 2,322 2,322 2,300
2019/04/05 2,320 2,349 2,319 2,333 4,000
2019/04/04 2,318 2,330 2,318 2,320 1,600
2019/04/03 2,290 2,322 2,285 2,322 2,900
2019/04/02 2,318 2,328 2,286 2,290 2,000
2019/04/01 2,300 2,329 2,285 2,285 1,700
2019/03/29 2,317 2,329 2,290 2,298 600
2019/03/28 2,299 2,300 2,273 2,300 1,400
2019/03/27 2,350 2,350 2,232 2,299 3,500
2019/03/26 2,269 2,295 2,269 2,294 2,200
2019/03/25 2,249 2,249 2,243 2,247 700
2019/03/22 2,255 2,266 2,231 2,248 4,600
2019/03/20 2,255 2,256 2,255 2,255 2,300
2019/03/19 2,281 2,300 2,280 2,290 1,600
2019/03/18 2,317 2,317 2,294 2,294 1,200
2019/03/15 2,316 2,317 2,310 2,317 900
2019/03/14 2,321 2,321 2,316 2,316 900
2019/03/13 2,340 2,340 2,316 2,317 1,200
2019/03/12 2,311 2,344 2,311 2,322 1,400
2019/03/11 2,357 2,370 2,306 2,306 2,200
2019/03/08 2,334 2,362 2,312 2,313 1,700
2019/03/07 2,363 2,412 2,337 2,381 900
2019/03/06 2,390 2,390 2,366 2,366 1,800
2019/03/05 2,398 2,400 2,319 2,390 6,500
2019/03/04 2,296 2,400 2,296 2,390 4,900
2019/03/01 2,319 2,335 2,295 2,296 1,600
2019/02/28 2,310 2,330 2,286 2,300 5,900
2019/02/27 2,300 2,330 2,281 2,309 3,100
2019/02/26 2,249 2,303 2,247 2,300 3,500
2019/02/25 2,245 2,245 2,220 2,225 3,600
2019/02/22 2,215 2,233 2,215 2,216 1,500
2019/02/21 2,220 2,234 2,214 2,219 2,500
2019/02/20 2,226 2,233 2,211 2,213 4,300
2019/02/19 2,220 2,227 2,200 2,208 2,900
2019/02/18 2,231 2,234 2,215 2,220 2,700
2019/02/15 2,205 2,221 2,203 2,204 2,100
2019/02/14 2,215 2,239 2,211 2,230 3,600
2019/02/13 2,230 2,230 2,165 2,165 5,700
2019/02/12 2,199 2,238 2,190 2,238 3,800
2019/02/08 2,203 2,215 2,161 2,195 4,500
2019/02/07 2,227 2,305 2,217 2,232 9,800
2019/02/06 2,219 2,219 2,200 2,205 2,500
2019/02/05 2,185 2,187 2,180 2,186 1,500
2019/02/04 2,209 2,209 2,172 2,173 6,600
2019/02/01 2,200 2,227 2,178 2,227 4,000
2019/01/31 2,235 2,249 2,178 2,197 12,800
2019/01/30 2,254 2,256 2,218 2,244 6,200
2019/01/29 2,296 2,296 2,260 2,266 7,500
2019/01/28 2,250 2,305 2,213 2,286 35,100
2019/01/25 2,500 2,528 2,500 2,528 2,600
2019/01/24 2,500 2,520 2,500 2,501 2,100
2019/01/23 2,525 2,530 2,496 2,496 1,000
2019/01/22 2,548 2,548 2,493 2,501 1,900
2019/01/21 2,515 2,521 2,480 2,496 3,200
2019/01/18 2,505 2,515 2,503 2,503 700
2019/01/17 2,450 2,510 2,450 2,505 4,600
2019/01/16 2,450 2,480 2,447 2,460 2,300
2019/01/15 2,450 2,450 2,402 2,450 2,000
2019/01/11 2,353 2,449 2,322 2,446 3,600
2019/01/10 2,402 2,402 2,353 2,353 2,200
2019/01/09 2,402 2,439 2,400 2,404 1,400
2019/01/08 2,415 2,449 2,403 2,403 1,400
2019/01/07 2,401 2,492 2,400 2,401 3,300
2019/01/04 2,306 2,385 2,299 2,385 7,900

このページの先頭へ