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
2020/12/30 3,390 3,490 3,380 3,450 4,800
2020/12/29 3,375 3,395 3,330 3,385 2,600
2020/12/28 3,330 3,370 3,320 3,360 2,000
2020/12/25 3,330 3,330 3,250 3,310 6,000
2020/12/24 3,290 3,320 3,275 3,320 2,500
2020/12/23 3,270 3,280 3,250 3,280 2,400
2020/12/22 3,270 3,290 3,250 3,270 3,900
2020/12/21 3,260 3,270 3,250 3,270 3,900
2020/12/18 3,275 3,290 3,255 3,290 3,400
2020/12/17 3,290 3,295 3,270 3,295 2,400
2020/12/16 3,295 3,300 3,290 3,300 1,500
2020/12/15 3,270 3,295 3,255 3,255 1,200
2020/12/14 3,275 3,275 3,250 3,270 3,000
2020/12/11 3,250 3,260 3,200 3,215 4,500
2020/12/10 3,245 3,300 3,220 3,265 3,100
2020/12/09 3,225 3,240 3,210 3,240 1,300
2020/12/08 3,200 3,225 3,200 3,225 1,900
2020/12/07 3,245 3,250 3,205 3,205 2,400
2020/12/04 3,200 3,200 3,190 3,190 1,000
2020/12/03 3,195 3,235 3,180 3,230 1,500
2020/12/02 3,180 3,250 3,180 3,195 2,900
2020/12/01 3,260 3,260 3,180 3,180 1,900
2020/11/30 3,270 3,270 3,200 3,230 3,400
2020/11/27 3,150 3,265 3,150 3,200 3,500
2020/11/26 3,165 3,170 3,125 3,130 3,100
2020/11/25 3,150 3,170 3,125 3,165 1,700
2020/11/24 3,115 3,210 3,115 3,190 3,300
2020/11/20 3,145 3,145 3,100 3,110 700
2020/11/19 3,175 3,190 3,105 3,105 2,100
2020/11/18 3,110 3,120 3,100 3,105 1,300
2020/11/17 3,165 3,170 3,160 3,160 800
2020/11/16 3,195 3,230 3,165 3,165 2,000
2020/11/13 3,150 3,150 3,125 3,125 1,200
2020/11/12 3,165 3,190 3,135 3,190 2,500
2020/11/11 3,150 3,175 3,150 3,165 1,400
2020/11/10 3,230 3,230 3,150 3,155 2,900
2020/11/09 3,230 3,275 3,180 3,250 4,400
2020/11/06 3,295 3,295 3,240 3,240 600
2020/11/05 3,235 3,290 3,230 3,250 1,500
2020/11/04 3,300 3,355 3,235 3,235 2,500
2020/11/02 3,325 3,360 3,200 3,300 6,100
2020/10/30 3,415 3,415 3,330 3,340 4,300
2020/10/29 3,420 3,435 3,400 3,415 1,400
2020/10/28 3,440 3,530 3,430 3,460 5,300
2020/10/27 3,490 3,490 3,350 3,420 4,300
2020/10/26 3,440 3,500 3,315 3,495 23,300
2020/10/23 3,570 3,615 3,490 3,580 23,900
2020/10/22 3,500 3,550 3,445 3,550 7,800
2020/10/21 3,465 3,495 3,390 3,490 4,000
2020/10/20 3,360 3,495 3,355 3,465 2,200
2020/10/19 3,330 3,395 3,330 3,345 2,700
2020/10/16 3,395 3,395 3,305 3,305 2,400
2020/10/15 3,335 3,355 3,320 3,350 2,000
2020/10/14 3,320 3,395 3,300 3,310 2,800
2020/10/13 3,395 3,395 3,300 3,300 2,400
2020/10/12 3,370 3,375 3,330 3,375 1,300
2020/10/09 3,255 3,300 3,255 3,300 900
2020/10/08 3,290 3,290 3,250 3,250 700
2020/10/07 3,330 3,330 3,300 3,300 1,300
2020/10/06 3,330 3,355 3,320 3,355 2,500
2020/10/05 3,385 3,420 3,330 3,330 6,100
2020/10/02 3,420 3,430 3,330 3,385 5,200
2020/09/30 3,350 3,430 3,300 3,425 10,700
2020/09/29 3,395 3,395 3,350 3,350 700
2020/09/28 3,445 3,575 3,385 3,395 6,200
2020/09/25 3,330 3,415 3,330 3,375 4,700
2020/09/24 3,240 3,330 3,215 3,290 2,500
2020/09/23 3,140 3,235 3,120 3,195 3,700
2020/09/18 3,055 3,120 3,035 3,120 4,600
2020/09/17 2,987 3,055 2,987 3,055 2,300
2020/09/16 3,020 3,020 2,987 2,987 800
2020/09/15 3,000 3,000 2,951 2,983 2,000
2020/09/14 3,020 3,020 3,000 3,000 2,100
2020/09/11 2,933 3,000 2,933 3,000 3,200
2020/09/10 2,960 2,960 2,929 2,933 1,900
2020/09/09 3,000 3,020 2,960 2,960 1,100
2020/09/08 3,010 3,010 2,980 3,000 1,600
2020/09/07 2,961 3,035 2,961 3,010 2,400
2020/09/04 2,940 2,948 2,915 2,947 2,000
2020/09/03 2,959 2,998 2,900 2,932 2,900
2020/09/02 2,915 2,950 2,915 2,923 700
2020/09/01 2,928 2,978 2,915 2,915 2,500
2020/08/31 2,850 2,901 2,850 2,899 1,200
2020/08/28 2,877 2,951 2,821 2,821 5,000
2020/08/27 3,005 3,010 2,926 2,926 4,000
2020/08/26 2,997 3,050 2,980 3,005 5,600
2020/08/25 2,893 2,980 2,893 2,980 4,000
2020/08/24 2,835 2,890 2,835 2,868 2,900
2020/08/21 2,811 2,830 2,811 2,814 700
2020/08/20 2,835 2,835 2,808 2,810 2,700
2020/08/19 2,791 2,816 2,787 2,808 3,700
2020/08/18 2,850 2,850 2,787 2,787 2,800
2020/08/17 2,922 2,922 2,850 2,850 2,400
2020/08/14 2,931 2,931 2,905 2,905 900
2020/08/13 2,948 2,985 2,911 2,945 3,800
2020/08/12 2,929 2,980 2,902 2,902 4,100
2020/08/11 3,000 3,000 2,910 2,929 5,600
2020/08/07 2,943 2,960 2,826 2,960 2,000
2020/08/06 2,860 2,893 2,860 2,893 1,200
2020/08/05 2,815 2,848 2,752 2,817 3,400
2020/08/04 2,870 2,870 2,820 2,830 1,100
2020/08/03 2,833 2,914 2,833 2,855 4,000
2020/07/31 2,873 3,080 2,801 2,883 22,400
2020/07/30 2,699 2,749 2,699 2,740 1,500
2020/07/29 2,654 2,682 2,607 2,671 1,700
2020/07/28 2,551 2,630 2,551 2,630 1,500
2020/07/27 2,588 2,588 2,538 2,551 1,300
2020/07/22 2,520 2,520 2,520 2,520 300
2020/07/21 2,550 2,550 2,501 2,525 900
2020/07/20 2,550 2,560 2,550 2,550 500
2020/07/17 2,539 2,546 2,538 2,538 600
2020/07/15 2,538 2,551 2,538 2,551 1,100
2020/07/14 2,538 2,568 2,538 2,538 1,000
2020/07/13 2,540 2,540 2,530 2,538 900
2020/07/10 2,550 2,550 2,533 2,533 2,000
2020/07/09 2,679 2,679 2,508 2,580 3,000
2020/07/08 2,682 2,682 2,599 2,633 3,700
2020/07/07 2,708 2,710 2,627 2,632 2,700
2020/07/06 2,723 2,730 2,702 2,704 4,700
2020/07/03 2,735 2,735 2,714 2,714 700
2020/07/02 2,752 2,752 2,709 2,735 2,100
2020/07/01 2,756 2,756 2,735 2,749 3,800
2020/06/30 2,707 2,797 2,707 2,754 9,300
2020/06/29 2,790 2,790 2,610 2,691 12,300
2020/06/26 2,807 2,899 2,807 2,877 7,200
2020/06/25 2,799 2,807 2,785 2,807 6,300
2020/06/24 2,800 2,808 2,780 2,798 3,700
2020/06/23 2,775 2,794 2,775 2,794 2,800
2020/06/22 2,765 2,795 2,748 2,775 4,300
2020/06/19 2,750 2,767 2,730 2,732 4,600
2020/06/18 2,751 2,770 2,750 2,770 3,400
2020/06/17 2,750 2,770 2,750 2,769 3,200
2020/06/16 2,750 2,765 2,706 2,765 3,600
2020/06/15 2,691 2,756 2,666 2,701 4,900
2020/06/12 2,650 2,757 2,650 2,691 3,500
2020/06/11 2,755 2,798 2,755 2,758 2,000
2020/06/10 2,794 2,794 2,755 2,755 3,800
2020/06/09 2,780 2,795 2,720 2,795 4,500
2020/06/08 2,757 2,788 2,750 2,780 3,100
2020/06/05 2,726 2,757 2,726 2,757 1,700
2020/06/04 2,749 2,749 2,706 2,726 2,600
2020/06/03 2,712 2,731 2,670 2,705 4,100
2020/06/02 2,750 2,770 2,707 2,707 3,600
2020/06/01 2,727 2,749 2,707 2,736 3,600
2020/05/29 2,630 2,666 2,619 2,666 5,600
2020/05/28 2,599 2,630 2,550 2,629 7,800
2020/05/27 2,536 2,549 2,500 2,517 4,600
2020/05/26 2,540 2,540 2,510 2,536 6,200
2020/05/25 2,529 2,530 2,505 2,530 3,100
2020/05/22 2,465 2,515 2,464 2,515 3,000
2020/05/21 2,479 2,481 2,438 2,464 4,800
2020/05/20 2,496 2,509 2,470 2,474 3,300
2020/05/19 2,528 2,528 2,488 2,490 2,600
2020/05/18 2,497 2,498 2,476 2,476 1,700
2020/05/15 2,466 2,470 2,465 2,470 2,300
2020/05/14 2,481 2,510 2,465 2,465 7,100
2020/05/13 2,485 2,495 2,460 2,460 1,600
2020/05/12 2,418 2,489 2,418 2,489 3,200
2020/05/11 2,400 2,426 2,381 2,418 7,600
2020/05/08 2,400 2,417 2,380 2,400 10,800
2020/05/07 2,473 2,474 2,380 2,394 9,700
2020/05/01 2,454 2,487 2,454 2,470 1,200
2020/04/30 2,487 2,500 2,450 2,462 5,200
2020/04/28 2,434 2,534 2,434 2,486 2,900
2020/04/27 2,481 2,491 2,335 2,420 7,600
2020/04/24 2,498 2,498 2,434 2,472 5,000
2020/04/23 2,397 2,464 2,395 2,464 7,300
2020/04/22 2,420 2,529 2,383 2,395 6,800
2020/04/21 2,504 2,531 2,362 2,420 6,800
2020/04/20 2,417 2,496 2,417 2,480 5,100
2020/04/17 2,424 2,427 2,350 2,410 6,300
2020/04/16 2,295 2,423 2,295 2,423 7,200
2020/04/15 2,290 2,305 2,270 2,288 5,800
2020/04/14 2,314 2,314 2,273 2,290 7,800
2020/04/13 2,301 2,302 2,250 2,302 3,900
2020/04/10 2,285 2,310 2,280 2,280 3,800
2020/04/09 2,350 2,350 2,280 2,280 2,400
2020/04/08 2,191 2,270 2,191 2,250 5,000
2020/04/07 2,147 2,190 2,147 2,190 800
2020/04/06 2,062 2,197 2,045 2,136 5,300
2020/04/03 2,058 2,065 2,006 2,025 4,100
2020/04/02 2,071 2,079 2,040 2,040 2,500
2020/04/01 2,091 2,141 2,086 2,086 2,800
2020/03/31 2,091 2,137 2,091 2,091 3,700
2020/03/30 2,180 2,180 2,081 2,091 3,100
2020/03/27 2,167 2,199 2,167 2,190 3,200
2020/03/26 2,174 2,174 2,100 2,149 5,800
2020/03/25 2,115 2,175 2,062 2,124 8,000
2020/03/24 1,895 2,049 1,880 2,015 7,500
2020/03/23 1,801 1,887 1,666 1,815 31,000
2020/03/19 2,011 2,011 1,800 1,800 16,400
2020/03/18 2,130 2,261 2,050 2,050 5,800
2020/03/17 1,981 2,121 1,940 2,121 6,500
2020/03/16 2,005 2,134 2,005 2,025 1,500
2020/03/13 2,013 2,014 1,861 2,004 22,700
2020/03/12 2,220 2,226 2,160 2,160 5,000
2020/03/11 2,256 2,286 2,212 2,220 9,700
2020/03/10 2,216 2,226 2,148 2,156 11,300
2020/03/09 2,284 2,300 2,151 2,166 12,300
2020/03/06 2,371 2,371 2,271 2,284 8,200
2020/03/05 2,405 2,405 2,368 2,372 1,500
2020/03/04 2,378 2,394 2,378 2,380 1,400
2020/03/03 2,370 2,419 2,370 2,377 3,100
2020/03/02 2,313 2,413 2,313 2,370 5,300
2020/02/28 2,430 2,440 2,306 2,306 11,800
2020/02/27 2,539 2,540 2,443 2,482 6,500
2020/02/26 2,510 2,554 2,500 2,539 8,100
2020/02/25 2,571 2,621 2,525 2,534 5,400
2020/02/21 2,620 2,648 2,620 2,621 900
2020/02/20 2,634 2,650 2,617 2,617 3,100
2020/02/19 2,603 2,603 2,601 2,601 1,100
2020/02/18 2,600 2,620 2,586 2,593 3,300
2020/02/17 2,610 2,637 2,551 2,600 6,500
2020/02/14 2,565 2,619 2,565 2,588 3,400
2020/02/13 2,650 2,654 2,565 2,565 6,600
2020/02/12 2,624 2,651 2,623 2,640 7,000
2020/02/10 2,606 2,646 2,606 2,622 1,900
2020/02/07 2,626 2,627 2,584 2,599 3,800
2020/02/06 2,592 2,605 2,576 2,576 3,900
2020/02/05 2,586 2,597 2,586 2,592 1,200
2020/02/04 2,608 2,614 2,582 2,600 6,600
2020/02/03 2,673 2,699 2,564 2,564 11,800
2020/01/31 2,729 2,773 2,721 2,736 8,600
2020/01/30 2,732 2,798 2,640 2,729 31,500
2020/01/29 2,465 2,823 2,455 2,730 92,300
2020/01/28 2,351 2,359 2,325 2,349 4,500
2020/01/27 2,357 2,378 2,343 2,369 3,700
2020/01/24 2,348 2,368 2,335 2,339 8,600
2020/01/23 2,376 2,384 2,339 2,339 7,200
2020/01/22 2,338 2,420 2,338 2,369 7,000
2020/01/21 2,353 2,353 2,328 2,339 2,900
2020/01/20 2,348 2,357 2,340 2,347 5,100
2020/01/17 2,326 2,326 2,325 2,325 500
2020/01/16 2,333 2,333 2,323 2,323 2,300
2020/01/15 2,352 2,358 2,330 2,333 6,600
2020/01/14 2,360 2,369 2,351 2,357 1,700
2020/01/10 2,368 2,368 2,347 2,347 1,300
2020/01/09 2,360 2,380 2,356 2,356 2,400
2020/01/08 2,357 2,373 2,355 2,360 3,200
2020/01/07 2,370 2,375 2,365 2,365 1,900
2020/01/06 2,389 2,389 2,339 2,370 4,000

このページの先頭へ