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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,880 | 2,890 | 2,880 | 2,889 | 500 |
| 2022/12/29 | 2,865 | 2,878 | 2,865 | 2,878 | 300 |
| 2022/12/28 | 2,857 | 2,878 | 2,857 | 2,865 | 1,500 |
| 2022/12/27 | 2,864 | 2,869 | 2,841 | 2,841 | 2,800 |
| 2022/12/26 | 2,864 | 2,865 | 2,864 | 2,864 | 1,400 |
| 2022/12/23 | 2,862 | 2,864 | 2,850 | 2,864 | 1,500 |
| 2022/12/22 | 2,895 | 2,895 | 2,858 | 2,862 | 800 |
| 2022/12/21 | 2,851 | 2,858 | 2,851 | 2,858 | 500 |
| 2022/12/20 | 2,870 | 2,870 | 2,851 | 2,851 | 2,100 |
| 2022/12/19 | 2,870 | 2,880 | 2,870 | 2,870 | 600 |
| 2022/12/16 | 2,870 | 2,870 | 2,867 | 2,870 | 700 |
| 2022/12/15 | 2,865 | 2,870 | 2,863 | 2,870 | 1,100 |
| 2022/12/14 | 2,899 | 2,899 | 2,869 | 2,869 | 700 |
| 2022/12/13 | 2,899 | 2,899 | 2,868 | 2,894 | 600 |
| 2022/12/12 | 2,880 | 2,899 | 2,880 | 2,899 | 400 |
| 2022/12/09 | 2,865 | 2,865 | 2,861 | 2,865 | 1,600 |
| 2022/12/08 | 2,885 | 2,885 | 2,865 | 2,865 | 1,200 |
| 2022/12/07 | 2,881 | 2,886 | 2,881 | 2,886 | 400 |
| 2022/12/06 | 2,888 | 2,888 | 2,881 | 2,881 | 400 |
| 2022/12/05 | 2,864 | 2,899 | 2,864 | 2,899 | 1,300 |
| 2022/12/02 | 2,872 | 2,872 | 2,864 | 2,864 | 400 |
| 2022/12/01 | 2,872 | 2,874 | 2,863 | 2,874 | 500 |
| 2022/11/30 | 2,874 | 2,874 | 2,872 | 2,872 | 600 |
| 2022/11/29 | 2,872 | 2,876 | 2,872 | 2,876 | 600 |
| 2022/11/28 | 2,872 | 2,876 | 2,861 | 2,872 | 1,400 |
| 2022/11/25 | 2,870 | 2,872 | 2,866 | 2,872 | 1,100 |
| 2022/11/24 | 2,874 | 2,874 | 2,853 | 2,870 | 2,200 |
| 2022/11/22 | 2,872 | 2,884 | 2,868 | 2,868 | 900 |
| 2022/11/21 | 2,879 | 2,879 | 2,861 | 2,861 | 2,000 |
| 2022/11/18 | 2,878 | 2,879 | 2,878 | 2,879 | 500 |
| 2022/11/17 | 2,860 | 2,865 | 2,841 | 2,865 | 700 |
| 2022/11/16 | 2,840 | 2,853 | 2,840 | 2,852 | 2,200 |
| 2022/11/15 | 2,855 | 2,878 | 2,851 | 2,851 | 1,500 |
| 2022/11/14 | 2,870 | 2,870 | 2,850 | 2,852 | 3,000 |
| 2022/11/11 | 2,878 | 2,881 | 2,855 | 2,870 | 2,500 |
| 2022/11/10 | 2,895 | 2,915 | 2,871 | 2,909 | 1,500 |
| 2022/11/09 | 2,880 | 2,895 | 2,880 | 2,895 | 1,300 |
| 2022/11/08 | 2,889 | 2,889 | 2,877 | 2,877 | 1,400 |
| 2022/11/07 | 2,891 | 2,900 | 2,888 | 2,889 | 1,000 |
| 2022/11/04 | 2,898 | 2,951 | 2,891 | 2,891 | 1,400 |
| 2022/11/02 | 2,941 | 2,941 | 2,902 | 2,902 | 200 |
| 2022/11/01 | 2,903 | 2,941 | 2,898 | 2,941 | 700 |
| 2022/10/31 | 2,900 | 2,900 | 2,886 | 2,900 | 700 |
| 2022/10/28 | 2,900 | 2,923 | 2,885 | 2,900 | 1,000 |
| 2022/10/27 | 2,925 | 2,925 | 2,873 | 2,873 | 1,100 |
| 2022/10/26 | 2,895 | 2,950 | 2,895 | 2,925 | 1,400 |
| 2022/10/25 | 2,894 | 2,894 | 2,890 | 2,890 | 400 |
| 2022/10/24 | 2,873 | 2,890 | 2,873 | 2,873 | 2,000 |
| 2022/10/21 | 2,878 | 2,890 | 2,873 | 2,873 | 2,000 |
| 2022/10/20 | 2,880 | 2,890 | 2,878 | 2,889 | 1,300 |
| 2022/10/19 | 2,890 | 2,894 | 2,882 | 2,882 | 1,100 |
| 2022/10/18 | 2,890 | 2,898 | 2,884 | 2,890 | 600 |
| 2022/10/17 | 2,894 | 2,894 | 2,883 | 2,883 | 700 |
| 2022/10/14 | 2,895 | 2,895 | 2,880 | 2,894 | 1,700 |
| 2022/10/13 | 2,895 | 2,895 | 2,895 | 2,895 | 200 |
| 2022/10/12 | 2,900 | 2,920 | 2,895 | 2,895 | 1,300 |
| 2022/10/11 | 2,910 | 2,912 | 2,890 | 2,895 | 2,800 |
| 2022/10/07 | 2,934 | 2,939 | 2,910 | 2,910 | 1,500 |
| 2022/10/06 | 2,950 | 2,960 | 2,938 | 2,938 | 1,200 |
| 2022/10/05 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2022/10/04 | 2,950 | 2,950 | 2,948 | 2,950 | 800 |
| 2022/10/03 | 2,959 | 2,959 | 2,953 | 2,953 | 1,300 |
| 2022/09/30 | 2,949 | 2,949 | 2,901 | 2,928 | 1,000 |
| 2022/09/29 | 2,881 | 2,885 | 2,881 | 2,885 | 1,200 |
| 2022/09/28 | 2,900 | 2,900 | 2,881 | 2,881 | 1,800 |
| 2022/09/27 | 2,950 | 2,950 | 2,899 | 2,900 | 1,300 |
| 2022/09/26 | 2,939 | 2,939 | 2,900 | 2,900 | 1,200 |
| 2022/09/22 | 3,000 | 3,000 | 2,930 | 2,939 | 2,100 |
| 2022/09/21 | 2,946 | 2,982 | 2,900 | 2,950 | 3,100 |
| 2022/09/20 | 2,981 | 2,981 | 2,950 | 2,950 | 800 |
| 2022/09/16 | 2,982 | 2,982 | 2,981 | 2,981 | 200 |
| 2022/09/15 | 2,930 | 2,950 | 2,930 | 2,950 | 600 |
| 2022/09/14 | 2,950 | 2,950 | 2,940 | 2,940 | 1,600 |
| 2022/09/13 | 2,966 | 2,967 | 2,950 | 2,953 | 800 |
| 2022/09/12 | 2,969 | 2,969 | 2,966 | 2,969 | 1,200 |
| 2022/09/09 | 3,000 | 3,000 | 2,960 | 2,961 | 800 |
| 2022/09/08 | 2,980 | 3,000 | 2,964 | 3,000 | 900 |
| 2022/09/07 | 2,980 | 2,980 | 2,970 | 2,970 | 700 |
| 2022/09/06 | 2,995 | 2,995 | 2,980 | 2,980 | 400 |
| 2022/09/05 | 2,970 | 2,999 | 2,970 | 2,997 | 600 |
| 2022/09/02 | 2,999 | 3,025 | 2,970 | 3,000 | 4,200 |
| 2022/09/01 | 2,999 | 3,000 | 2,990 | 3,000 | 700 |
| 2022/08/31 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2022/08/30 | 3,000 | 3,010 | 2,998 | 3,000 | 800 |
| 2022/08/29 | 2,996 | 3,000 | 2,991 | 3,000 | 900 |
| 2022/08/26 | 2,999 | 3,000 | 2,990 | 2,996 | 1,200 |
| 2022/08/25 | 3,000 | 3,000 | 2,987 | 2,990 | 1,600 |
| 2022/08/24 | 3,020 | 3,020 | 2,988 | 2,999 | 2,400 |
| 2022/08/23 | 3,010 | 3,020 | 3,000 | 3,020 | 1,000 |
| 2022/08/22 | 3,020 | 3,020 | 3,000 | 3,020 | 2,400 |
| 2022/08/19 | 3,045 | 3,045 | 3,025 | 3,025 | 1,600 |
| 2022/08/18 | 3,055 | 3,055 | 3,045 | 3,045 | 1,700 |
| 2022/08/17 | 3,055 | 3,065 | 3,050 | 3,055 | 2,000 |
| 2022/08/16 | 3,055 | 3,055 | 3,040 | 3,055 | 2,300 |
| 2022/08/15 | 2,900 | 3,100 | 2,878 | 3,055 | 8,600 |
| 2022/08/12 | 3,150 | 3,160 | 3,150 | 3,160 | 1,200 |
| 2022/08/10 | 3,160 | 3,160 | 3,150 | 3,150 | 700 |
| 2022/08/09 | 3,170 | 3,175 | 3,150 | 3,175 | 900 |
| 2022/08/08 | 3,180 | 3,180 | 3,170 | 3,170 | 300 |
| 2022/08/05 | 3,165 | 3,185 | 3,160 | 3,180 | 900 |
| 2022/08/04 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2022/08/03 | 3,170 | 3,190 | 3,170 | 3,180 | 400 |
| 2022/08/02 | 3,165 | 3,240 | 3,160 | 3,240 | 700 |
| 2022/08/01 | 3,190 | 3,195 | 3,165 | 3,165 | 1,000 |
| 2022/07/29 | 3,160 | 3,190 | 3,160 | 3,165 | 300 |
| 2022/07/28 | 3,190 | 3,190 | 3,155 | 3,155 | 700 |
| 2022/07/27 | 3,190 | 3,195 | 3,190 | 3,190 | 500 |
| 2022/07/26 | 3,170 | 3,195 | 3,170 | 3,170 | 800 |
| 2022/07/25 | 3,125 | 3,165 | 3,120 | 3,165 | 2,700 |
| 2022/07/22 | 3,140 | 3,140 | 3,115 | 3,115 | 2,000 |
| 2022/07/21 | 3,155 | 3,155 | 3,130 | 3,145 | 1,000 |
| 2022/07/20 | 3,160 | 3,160 | 3,150 | 3,160 | 600 |
| 2022/07/19 | 3,160 | 3,160 | 3,115 | 3,115 | 1,900 |
| 2022/07/15 | 3,185 | 3,185 | 3,160 | 3,160 | 1,800 |
| 2022/07/14 | 3,195 | 3,195 | 3,155 | 3,155 | 1,200 |
| 2022/07/13 | 3,240 | 3,240 | 3,195 | 3,195 | 200 |
| 2022/07/12 | 3,265 | 3,265 | 3,185 | 3,190 | 1,100 |
| 2022/07/11 | 3,225 | 3,290 | 3,155 | 3,215 | 2,600 |
| 2022/07/08 | 3,270 | 3,270 | 3,190 | 3,205 | 2,100 |
| 2022/07/07 | 3,200 | 3,265 | 3,200 | 3,265 | 200 |
| 2022/07/06 | 3,180 | 3,240 | 3,180 | 3,185 | 700 |
| 2022/07/05 | 3,200 | 3,200 | 3,155 | 3,180 | 1,100 |
| 2022/07/04 | 3,200 | 3,205 | 3,155 | 3,155 | 3,300 |
| 2022/07/01 | 3,215 | 3,265 | 3,205 | 3,205 | 2,700 |
| 2022/06/30 | 3,260 | 3,260 | 3,215 | 3,215 | 2,500 |
| 2022/06/29 | 3,300 | 3,315 | 3,215 | 3,260 | 7,100 |
| 2022/06/28 | 3,410 | 3,415 | 3,390 | 3,410 | 6,100 |
| 2022/06/27 | 3,430 | 3,430 | 3,390 | 3,405 | 3,200 |
| 2022/06/24 | 3,455 | 3,455 | 3,395 | 3,420 | 2,300 |
| 2022/06/23 | 3,380 | 3,415 | 3,380 | 3,405 | 2,200 |
| 2022/06/22 | 3,375 | 3,415 | 3,360 | 3,415 | 2,800 |
| 2022/06/21 | 3,385 | 3,385 | 3,350 | 3,370 | 900 |
| 2022/06/20 | 3,355 | 3,390 | 3,355 | 3,385 | 2,200 |
| 2022/06/17 | 3,335 | 3,380 | 3,335 | 3,355 | 800 |
| 2022/06/16 | 3,370 | 3,390 | 3,370 | 3,375 | 1,000 |
| 2022/06/15 | 3,380 | 3,390 | 3,355 | 3,355 | 1,900 |
| 2022/06/14 | 3,380 | 3,380 | 3,370 | 3,380 | 700 |
| 2022/06/13 | 3,365 | 3,405 | 3,365 | 3,395 | 1,500 |
| 2022/06/10 | 3,410 | 3,420 | 3,355 | 3,405 | 2,200 |
| 2022/06/09 | 3,375 | 3,410 | 3,375 | 3,405 | 2,000 |
| 2022/06/08 | 3,385 | 3,390 | 3,365 | 3,375 | 1,100 |
| 2022/06/07 | 3,360 | 3,390 | 3,360 | 3,365 | 1,500 |
| 2022/06/06 | 3,395 | 3,405 | 3,370 | 3,380 | 2,000 |
| 2022/06/03 | 3,350 | 3,395 | 3,330 | 3,390 | 2,100 |
| 2022/06/02 | 3,345 | 3,345 | 3,340 | 3,345 | 500 |
| 2022/06/01 | 3,320 | 3,340 | 3,320 | 3,340 | 1,200 |
| 2022/05/31 | 3,305 | 3,330 | 3,305 | 3,320 | 300 |
| 2022/05/30 | 3,345 | 3,350 | 3,305 | 3,305 | 1,500 |
| 2022/05/27 | 3,345 | 3,345 | 3,305 | 3,345 | 1,000 |
| 2022/05/26 | 3,335 | 3,345 | 3,335 | 3,345 | 400 |
| 2022/05/25 | 3,310 | 3,335 | 3,310 | 3,335 | 800 |
| 2022/05/24 | 3,310 | 3,310 | 3,310 | 3,310 | 600 |
| 2022/05/23 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2022/05/20 | 3,310 | 3,310 | 3,310 | 3,310 | 400 |
| 2022/05/19 | 3,300 | 3,300 | 3,280 | 3,300 | 900 |
| 2022/05/18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2022/05/17 | 3,285 | 3,285 | 3,280 | 3,280 | 200 |
| 2022/05/16 | 3,265 | 3,285 | 3,265 | 3,285 | 800 |
| 2022/05/13 | 3,320 | 3,345 | 3,285 | 3,285 | 700 |
| 2022/05/12 | 3,365 | 3,365 | 3,300 | 3,300 | 1,300 |
| 2022/05/11 | 3,305 | 3,365 | 3,305 | 3,365 | 700 |
| 2022/05/10 | 3,320 | 3,325 | 3,255 | 3,325 | 800 |
| 2022/05/09 | 3,300 | 3,300 | 3,250 | 3,250 | 600 |
| 2022/05/06 | 3,290 | 3,310 | 3,290 | 3,310 | 1,000 |
| 2022/05/02 | 3,235 | 3,290 | 3,235 | 3,290 | 1,100 |
| 2022/04/28 | 3,380 | 3,380 | 3,235 | 3,235 | 1,900 |
| 2022/04/27 | 3,265 | 3,345 | 3,260 | 3,260 | 4,200 |
| 2022/04/26 | 3,265 | 3,285 | 3,250 | 3,265 | 4,300 |
| 2022/04/25 | 3,215 | 3,260 | 3,190 | 3,260 | 6,200 |
| 2022/04/22 | 3,345 | 3,395 | 3,345 | 3,395 | 1,300 |
| 2022/04/21 | 3,380 | 3,380 | 3,360 | 3,370 | 700 |
| 2022/04/20 | 3,370 | 3,370 | 3,365 | 3,365 | 200 |
| 2022/04/19 | 3,380 | 3,380 | 3,365 | 3,370 | 700 |
| 2022/04/18 | 3,330 | 3,395 | 3,330 | 3,395 | 1,200 |
| 2022/04/14 | 3,320 | 3,360 | 3,320 | 3,360 | 400 |
| 2022/04/13 | 3,315 | 3,355 | 3,315 | 3,355 | 200 |
| 2022/04/12 | 3,310 | 3,365 | 3,310 | 3,365 | 1,000 |
| 2022/04/11 | 3,375 | 3,385 | 3,360 | 3,360 | 2,500 |
| 2022/04/08 | 3,345 | 3,360 | 3,345 | 3,360 | 1,200 |
| 2022/04/07 | 3,340 | 3,350 | 3,325 | 3,345 | 1,500 |
| 2022/04/06 | 3,315 | 3,340 | 3,305 | 3,340 | 1,300 |
| 2022/04/05 | 3,290 | 3,330 | 3,290 | 3,300 | 1,700 |
| 2022/04/04 | 3,305 | 3,305 | 3,285 | 3,305 | 1,900 |
| 2022/04/01 | 3,275 | 3,300 | 3,275 | 3,300 | 1,600 |
| 2022/03/31 | 3,270 | 3,290 | 3,270 | 3,290 | 1,200 |
| 2022/03/30 | 3,255 | 3,285 | 3,255 | 3,270 | 400 |
| 2022/03/29 | 3,285 | 3,285 | 3,220 | 3,220 | 3,000 |
| 2022/03/28 | 3,265 | 3,270 | 3,250 | 3,270 | 2,000 |
| 2022/03/25 | 3,270 | 3,270 | 3,265 | 3,265 | 600 |
| 2022/03/24 | 3,270 | 3,275 | 3,250 | 3,270 | 600 |
| 2022/03/23 | 3,275 | 3,275 | 3,265 | 3,270 | 500 |
| 2022/03/22 | 3,285 | 3,285 | 3,220 | 3,245 | 2,200 |
| 2022/03/18 | 3,290 | 3,290 | 3,215 | 3,235 | 700 |
| 2022/03/17 | 3,290 | 3,290 | 3,255 | 3,290 | 900 |
| 2022/03/16 | 3,290 | 3,295 | 3,260 | 3,290 | 1,000 |
| 2022/03/15 | 3,300 | 3,300 | 3,280 | 3,280 | 1,300 |
| 2022/03/14 | 3,295 | 3,305 | 3,270 | 3,295 | 1,600 |
| 2022/03/11 | 3,285 | 3,300 | 3,285 | 3,295 | 600 |
| 2022/03/10 | 3,295 | 3,295 | 3,275 | 3,280 | 1,600 |
| 2022/03/09 | 3,280 | 3,280 | 3,220 | 3,270 | 1,800 |
| 2022/03/08 | 3,225 | 3,275 | 3,220 | 3,260 | 1,400 |
| 2022/03/07 | 3,220 | 3,300 | 3,215 | 3,245 | 5,000 |
| 2022/03/04 | 3,195 | 3,215 | 3,190 | 3,215 | 2,300 |
| 2022/03/03 | 3,220 | 3,220 | 3,200 | 3,200 | 1,000 |
| 2022/03/02 | 3,245 | 3,250 | 3,225 | 3,235 | 1,000 |
| 2022/03/01 | 3,245 | 3,250 | 3,220 | 3,220 | 1,700 |
| 2022/02/28 | 3,195 | 3,245 | 3,195 | 3,220 | 3,300 |
| 2022/02/25 | 3,170 | 3,185 | 3,170 | 3,170 | 700 |
| 2022/02/24 | 3,150 | 3,170 | 3,145 | 3,170 | 1,100 |
| 2022/02/22 | 3,180 | 3,185 | 3,145 | 3,145 | 1,800 |
| 2022/02/21 | 3,185 | 3,185 | 3,150 | 3,180 | 1,000 |
| 2022/02/18 | 3,175 | 3,185 | 3,140 | 3,165 | 1,500 |
| 2022/02/17 | 3,170 | 3,180 | 3,170 | 3,180 | 300 |
| 2022/02/16 | 3,180 | 3,180 | 3,165 | 3,175 | 700 |
| 2022/02/15 | 3,140 | 3,165 | 3,140 | 3,165 | 700 |
| 2022/02/14 | 3,115 | 3,140 | 3,115 | 3,140 | 1,600 |
| 2022/02/10 | 3,130 | 3,160 | 3,130 | 3,160 | 700 |
| 2022/02/09 | 3,145 | 3,145 | 3,130 | 3,130 | 1,400 |
| 2022/02/08 | 3,130 | 3,150 | 3,130 | 3,150 | 500 |
| 2022/02/07 | 3,130 | 3,155 | 3,130 | 3,130 | 1,300 |
| 2022/02/04 | 3,170 | 3,170 | 3,135 | 3,135 | 400 |
| 2022/02/03 | 3,160 | 3,170 | 3,160 | 3,170 | 300 |
| 2022/02/02 | 3,145 | 3,170 | 3,145 | 3,150 | 1,800 |
| 2022/02/01 | 3,160 | 3,160 | 3,145 | 3,145 | 1,800 |
| 2022/01/31 | 3,150 | 3,180 | 3,135 | 3,170 | 1,900 |
| 2022/01/28 | 3,175 | 3,175 | 3,145 | 3,150 | 1,200 |
| 2022/01/27 | 3,185 | 3,185 | 3,130 | 3,145 | 1,400 |
| 2022/01/26 | 3,185 | 3,185 | 3,185 | 3,185 | 400 |
| 2022/01/25 | 3,155 | 3,195 | 3,155 | 3,185 | 1,300 |
| 2022/01/24 | 3,125 | 3,160 | 3,125 | 3,160 | 2,800 |
| 2022/01/21 | 3,190 | 3,215 | 3,145 | 3,145 | 1,900 |
| 2022/01/20 | 3,190 | 3,215 | 3,190 | 3,215 | 1,600 |
| 2022/01/19 | 3,200 | 3,230 | 3,190 | 3,190 | 3,400 |
| 2022/01/18 | 3,235 | 3,235 | 3,235 | 3,235 | 200 |
| 2022/01/17 | 3,245 | 3,245 | 3,230 | 3,235 | 500 |
| 2022/01/14 | 3,215 | 3,260 | 3,205 | 3,205 | 2,700 |
| 2022/01/13 | 3,240 | 3,240 | 3,235 | 3,240 | 600 |
| 2022/01/12 | 3,240 | 3,250 | 3,230 | 3,250 | 2,200 |
| 2022/01/11 | 3,200 | 3,265 | 3,200 | 3,245 | 1,100 |
| 2022/01/07 | 3,245 | 3,245 | 3,200 | 3,230 | 1,200 |
| 2022/01/06 | 3,205 | 3,245 | 3,200 | 3,245 | 700 |
| 2022/01/05 | 3,250 | 3,250 | 3,200 | 3,205 | 2,500 |
| 2022/01/04 | 3,240 | 3,250 | 3,240 | 3,250 | 1,300 |