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
2023/12/29 2,865 2,896 2,865 2,877 1,400
2023/12/28 2,849 2,879 2,849 2,865 2,600
2023/12/27 2,852 2,860 2,833 2,849 4,700
2023/12/26 2,875 2,882 2,849 2,852 4,600
2023/12/25 2,881 2,883 2,869 2,875 4,500
2023/12/22 2,898 2,898 2,881 2,881 1,100
2023/12/21 2,902 2,902 2,882 2,883 800
2023/12/20 2,901 2,901 2,900 2,900 900
2023/12/19 2,884 2,905 2,882 2,901 2,000
2023/12/18 2,910 2,910 2,909 2,909 500
2023/12/15 2,880 2,910 2,873 2,910 1,300
2023/12/14 2,872 2,900 2,871 2,880 1,300
2023/12/13 2,889 2,900 2,889 2,900 400
2023/12/12 2,872 2,889 2,872 2,889 600
2023/12/11 2,883 2,883 2,872 2,873 500
2023/12/08 2,890 2,899 2,880 2,880 900
2023/12/07 2,893 2,900 2,883 2,883 900
2023/12/06 2,897 2,900 2,881 2,881 1,500
2023/12/05 2,885 2,885 2,867 2,883 1,400
2023/12/04 2,864 2,865 2,850 2,855 3,000
2023/12/01 2,860 2,860 2,841 2,860 1,700
2023/11/30 2,877 2,877 2,841 2,860 2,800
2023/11/29 2,841 2,864 2,841 2,863 1,800
2023/11/28 2,854 2,864 2,854 2,864 2,200
2023/11/27 2,870 2,870 2,845 2,854 3,900
2023/11/24 2,870 2,870 2,870 2,870 2,300
2023/11/22 2,874 2,874 2,850 2,870 1,600
2023/11/21 2,874 2,874 2,873 2,873 400
2023/11/20 2,862 2,874 2,853 2,874 1,500
2023/11/17 2,857 2,862 2,835 2,862 3,900
2023/11/16 2,863 2,874 2,828 2,844 6,800
2023/11/15 2,890 2,890 2,863 2,863 2,400
2023/11/14 2,894 2,894 2,862 2,890 2,100
2023/11/13 2,898 2,898 2,872 2,895 700
2023/11/10 2,869 2,886 2,869 2,885 1,200
2023/11/09 2,900 2,900 2,869 2,869 1,800
2023/11/08 2,894 2,895 2,869 2,869 900
2023/11/07 2,903 2,927 2,890 2,894 2,600
2023/11/06 2,934 2,934 2,902 2,929 1,800
2023/11/02 2,917 2,947 2,900 2,934 1,500
2023/11/01 2,889 2,950 2,874 2,913 3,100
2023/10/31 2,870 2,959 2,870 2,874 3,600
2023/10/30 2,878 2,916 2,851 2,870 8,000
2023/10/27 2,948 2,948 2,910 2,916 4,500
2023/10/26 2,930 2,931 2,910 2,910 2,400
2023/10/25 2,925 2,930 2,925 2,930 700
2023/10/24 2,931 2,937 2,925 2,925 900
2023/10/23 2,932 2,932 2,931 2,932 900
2023/10/20 2,952 2,952 2,932 2,932 1,400
2023/10/19 2,969 2,969 2,932 2,952 2,900
2023/10/18 2,975 2,982 2,924 2,935 3,500
2023/10/16 2,983 2,983 2,968 2,982 500
2023/10/13 3,010 3,010 2,980 2,980 1,200
2023/10/12 3,010 3,010 2,995 3,010 400
2023/10/11 3,020 3,020 2,995 2,995 1,000
2023/10/10 2,990 2,994 2,990 2,994 1,400
2023/10/06 3,000 3,000 2,990 2,990 900
2023/10/05 3,000 3,000 3,000 3,000 900
2023/10/04 2,985 2,994 2,952 2,991 2,200
2023/10/03 2,992 2,992 2,960 2,985 3,800
2023/10/02 2,999 3,000 2,985 2,985 600
2023/09/29 2,985 3,015 2,985 2,985 300
2023/09/28 2,978 3,010 2,978 2,978 1,300
2023/09/27 2,997 2,997 2,978 2,978 1,000
2023/09/26 3,030 3,030 2,981 2,997 1,400
2023/09/25 3,010 3,010 2,980 2,980 500
2023/09/22 2,978 3,010 2,978 3,010 800
2023/09/21 2,993 2,993 2,971 2,978 1,900
2023/09/20 3,020 3,020 2,969 2,969 1,900
2023/09/19 2,998 3,010 2,970 2,998 500
2023/09/15 2,975 2,998 2,968 2,998 300
2023/09/14 2,980 2,980 2,975 2,975 300
2023/09/13 2,990 3,005 2,980 2,980 500
2023/09/12 3,000 3,000 2,970 2,970 1,300
2023/09/11 2,985 3,005 2,970 2,971 2,200
2023/09/08 2,990 3,005 2,970 3,005 1,500
2023/09/07 2,981 3,005 2,980 3,005 1,200
2023/09/06 2,995 3,010 2,981 2,981 800
2023/09/05 3,000 3,000 2,995 2,995 700
2023/09/04 3,000 3,010 2,997 3,000 1,700
2023/09/01 2,982 3,030 2,982 2,996 2,000
2023/08/31 3,030 3,040 3,000 3,025 2,300
2023/08/30 2,974 2,977 2,974 2,977 800
2023/08/29 2,995 3,020 2,976 2,976 2,900
2023/08/28 2,985 2,985 2,971 2,975 800
2023/08/25 2,937 2,950 2,937 2,941 1,300
2023/08/24 2,902 2,937 2,902 2,937 1,200
2023/08/23 2,942 2,942 2,942 2,942 200
2023/08/22 2,965 2,965 2,925 2,925 1,500
2023/08/21 2,960 2,965 2,960 2,965 300
2023/08/18 2,992 2,992 2,960 2,960 2,100
2023/08/17 2,994 2,994 2,990 2,992 700
2023/08/16 3,040 3,040 2,993 3,020 800
2023/08/15 3,045 3,045 2,992 3,040 500
2023/08/14 2,990 3,000 2,990 3,000 900
2023/08/10 3,030 3,050 2,990 2,990 1,100
2023/08/09 3,000 3,035 2,982 3,035 1,000
2023/08/08 2,981 3,035 2,981 2,982 1,000
2023/08/07 2,981 2,981 2,981 2,981 200
2023/08/04 2,980 2,980 2,980 2,980 500
2023/08/03 3,000 3,005 3,000 3,000 800
2023/08/02 3,000 3,000 2,980 2,989 1,000
2023/08/01 3,025 3,025 3,000 3,000 600
2023/07/31 3,005 3,025 3,005 3,025 300
2023/07/28 3,025 3,035 2,995 2,995 1,300
2023/07/27 3,035 3,035 3,020 3,025 500
2023/07/26 3,040 3,040 3,015 3,015 300
2023/07/25 3,025 3,025 3,015 3,015 900
2023/07/24 3,090 3,090 2,975 3,025 2,000
2023/07/21 3,030 3,030 3,010 3,020 900
2023/07/20 3,035 3,035 3,025 3,030 600
2023/07/19 3,000 3,045 2,950 3,035 1,900
2023/07/18 2,960 2,960 2,951 2,951 700
2023/07/14 3,035 3,035 2,954 2,954 1,400
2023/07/13 2,967 3,035 2,967 3,035 1,000
2023/07/12 2,981 2,981 2,967 2,967 1,600
2023/07/11 3,000 3,000 2,980 2,981 1,600
2023/07/10 3,010 3,025 3,000 3,020 1,100
2023/07/07 3,015 3,050 3,010 3,010 1,700
2023/07/06 3,000 3,015 2,978 3,015 2,500
2023/07/05 3,015 3,020 3,000 3,000 900
2023/07/04 3,020 3,020 3,005 3,015 2,000
2023/07/03 3,035 3,035 3,015 3,015 2,500
2023/06/30 3,050 3,060 3,030 3,035 3,800
2023/06/29 2,990 3,075 2,990 3,030 14,400
2023/06/28 3,270 3,270 3,225 3,225 7,600
2023/06/27 3,230 3,270 3,230 3,260 4,200
2023/06/26 3,210 3,250 3,210 3,225 5,400
2023/06/23 3,205 3,210 3,190 3,210 1,500
2023/06/22 3,185 3,230 3,180 3,210 5,700
2023/06/21 3,185 3,185 3,175 3,180 2,200
2023/06/20 3,175 3,185 3,175 3,185 900
2023/06/19 3,180 3,190 3,175 3,175 1,600
2023/06/16 3,150 3,175 3,150 3,175 3,700
2023/06/15 3,145 3,145 3,140 3,145 2,000
2023/06/14 3,130 3,130 3,120 3,130 1,000
2023/06/13 3,125 3,130 3,110 3,130 1,600
2023/06/12 3,100 3,125 3,100 3,125 3,000
2023/06/09 3,105 3,130 3,105 3,120 1,000
2023/06/08 3,110 3,130 3,105 3,110 2,900
2023/06/07 3,115 3,130 3,110 3,130 1,100
2023/06/06 3,130 3,130 3,000 3,115 5,700
2023/06/05 3,115 3,130 3,115 3,130 1,700
2023/06/02 3,100 3,115 3,100 3,115 1,000
2023/06/01 3,120 3,120 3,110 3,110 1,700
2023/05/31 3,095 3,115 3,095 3,100 1,300
2023/05/30 3,130 3,130 3,070 3,095 1,600
2023/05/29 3,080 3,130 3,025 3,130 2,100
2023/05/26 3,035 3,080 3,025 3,025 2,600
2023/05/25 3,050 3,060 3,000 3,025 4,300
2023/05/24 3,060 3,065 3,050 3,060 3,300
2023/05/23 3,100 3,100 3,060 3,060 2,400
2023/05/22 3,095 3,095 3,060 3,095 1,200
2023/05/19 3,075 3,095 3,065 3,095 1,200
2023/05/18 3,090 3,115 3,065 3,090 1,700
2023/05/17 3,160 3,160 3,090 3,090 1,200
2023/05/16 3,075 3,085 3,075 3,080 600
2023/05/15 3,140 3,160 3,060 3,075 4,300
2023/05/12 3,130 3,140 3,100 3,140 800
2023/05/11 3,110 3,120 3,085 3,105 1,000
2023/05/10 3,080 3,100 3,080 3,090 3,400
2023/05/09 3,080 3,080 3,060 3,070 1,600
2023/05/08 3,055 3,075 3,045 3,075 1,500
2023/05/02 3,045 3,070 3,045 3,070 2,300
2023/05/01 3,025 3,045 3,025 3,040 2,500
2023/04/28 3,040 3,045 3,010 3,045 2,700
2023/04/27 3,030 3,040 3,000 3,025 1,900
2023/04/26 3,055 3,055 2,994 2,999 3,500
2023/04/25 3,015 3,035 3,015 3,015 900
2023/04/24 3,040 3,045 3,005 3,015 1,900
2023/04/21 3,035 3,040 3,015 3,040 1,100
2023/04/20 3,050 3,050 3,030 3,035 1,300
2023/04/19 3,010 3,050 3,010 3,050 600
2023/04/18 3,060 3,060 3,020 3,045 900
2023/04/17 2,999 3,050 2,994 3,050 3,200
2023/04/14 2,985 2,985 2,968 2,968 1,000
2023/04/13 2,998 2,998 2,954 2,989 900
2023/04/12 2,994 2,996 2,994 2,994 800
2023/04/11 2,990 2,994 2,990 2,994 1,200
2023/04/10 2,984 3,000 2,984 2,990 1,600
2023/04/07 2,999 2,999 2,983 2,983 300
2023/04/06 2,987 2,999 2,971 2,976 800
2023/04/05 2,968 3,020 2,968 2,973 1,800
2023/04/04 3,000 3,005 2,967 2,968 900
2023/04/03 3,005 3,005 2,965 3,000 1,400
2023/03/31 2,948 2,959 2,948 2,959 2,200
2023/03/30 2,910 2,937 2,910 2,937 800
2023/03/29 2,922 2,930 2,910 2,910 600
2023/03/28 2,922 2,929 2,901 2,901 1,500
2023/03/27 2,923 2,923 2,922 2,922 400
2023/03/24 2,930 2,930 2,901 2,923 800
2023/03/23 2,912 2,931 2,912 2,931 200
2023/03/22 2,925 2,926 2,900 2,900 800
2023/03/20 2,891 2,927 2,891 2,927 400
2023/03/17 2,898 2,903 2,891 2,891 2,400
2023/03/16 2,903 2,903 2,891 2,903 1,800
2023/03/15 2,901 2,903 2,901 2,903 700
2023/03/14 2,904 2,904 2,901 2,901 700
2023/03/13 2,904 2,904 2,904 2,904 800
2023/03/10 2,929 2,929 2,922 2,922 400
2023/03/09 2,930 2,930 2,910 2,929 900
2023/03/08 2,920 2,930 2,910 2,930 2,000
2023/03/07 2,900 2,919 2,900 2,919 1,500
2023/03/06 2,900 2,903 2,883 2,900 1,300
2023/03/03 2,900 2,900 2,870 2,900 2,500
2023/03/02 2,907 2,907 2,857 2,901 800
2023/03/01 2,886 2,886 2,857 2,857 1,500
2023/02/28 2,886 2,903 2,879 2,879 1,100
2023/02/27 2,860 2,860 2,860 2,860 700
2023/02/24 2,865 2,865 2,865 2,865 400
2023/02/22 2,865 2,865 2,860 2,865 400
2023/02/21 2,900 2,904 2,860 2,860 2,800
2023/02/20 2,876 2,876 2,861 2,871 1,500
2023/02/17 2,944 2,944 2,828 2,840 8,600
2023/02/16 2,945 2,945 2,944 2,944 200
2023/02/15 2,945 2,945 2,945 2,945 100
2023/02/14 2,969 2,969 2,905 2,912 1,000
2023/02/13 2,918 2,958 2,918 2,958 700
2023/02/10 2,918 2,918 2,918 2,918 100
2023/02/09 2,932 2,932 2,917 2,918 600
2023/02/08 2,955 2,955 2,905 2,932 1,100
2023/02/07 2,949 2,955 2,938 2,955 800
2023/02/06 2,955 2,955 2,935 2,938 300
2023/02/03 2,955 2,955 2,955 2,955 100
2023/02/02 2,920 2,921 2,920 2,921 200
2023/02/01 2,912 2,955 2,912 2,920 1,200
2023/01/30 2,956 2,956 2,903 2,903 800
2023/01/27 2,991 2,994 2,956 2,956 900
2023/01/26 2,991 2,991 2,966 2,966 1,200
2023/01/25 2,980 2,984 2,969 2,969 300
2023/01/24 2,963 2,963 2,963 2,963 200
2023/01/23 2,989 2,989 2,963 2,963 700
2023/01/20 2,960 2,960 2,960 2,960 100
2023/01/19 2,965 2,965 2,959 2,959 600
2023/01/18 2,979 2,979 2,962 2,962 300
2023/01/16 2,958 2,961 2,958 2,961 300
2023/01/13 2,955 2,955 2,955 2,955 300
2023/01/12 2,924 2,958 2,924 2,955 300
2023/01/11 2,935 2,959 2,915 2,915 1,000
2023/01/10 2,935 2,940 2,935 2,935 400
2023/01/06 2,930 2,936 2,930 2,935 700
2023/01/05 2,889 2,936 2,889 2,936 900
2023/01/04 2,889 2,939 2,876 2,939 1,100

このページの先頭へ