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
2025/06/13 3,080 3,080 3,025 3,025 2,200
2025/06/12 3,100 3,115 3,090 3,090 2,000
2025/06/11 3,105 3,110 3,100 3,100 1,400
2025/06/10 3,120 3,120 3,100 3,105 1,100
2025/06/09 3,110 3,125 3,105 3,120 3,300
2025/06/06 3,100 3,100 3,100 3,100 2,000
2025/06/05 3,100 3,120 3,100 3,100 1,900
2025/06/04 3,120 3,130 3,115 3,115 2,700
2025/06/03 3,180 3,180 3,040 3,105 6,100
2025/06/02 3,185 3,190 3,170 3,170 2,000
2025/05/30 3,140 3,200 3,120 3,195 4,300
2025/05/29 3,115 3,140 3,080 3,140 5,300
2025/05/28 3,115 3,115 3,095 3,115 2,200
2025/05/27 3,085 3,125 3,085 3,115 2,500
2025/05/26 3,080 3,095 3,065 3,090 2,000
2025/05/23 3,085 3,100 3,040 3,085 2,200
2025/05/22 3,020 3,045 3,015 3,045 700
2025/05/21 3,040 3,100 3,025 3,025 3,300
2025/05/20 3,060 3,100 3,000 3,005 4,700
2025/05/19 2,972 3,100 2,956 3,020 12,800
2025/05/16 2,953 2,955 2,953 2,955 600
2025/05/15 2,956 2,956 2,951 2,951 1,000
2025/05/14 2,955 2,955 2,951 2,951 500
2025/05/13 2,956 2,965 2,951 2,951 1,800
2025/05/12 2,956 2,967 2,956 2,956 900
2025/05/09 2,953 2,963 2,953 2,956 1,200
2025/05/08 2,965 2,965 2,953 2,953 2,000
2025/05/07 2,950 2,960 2,941 2,953 2,500
2025/05/02 2,967 2,967 2,954 2,954 1,500
2025/05/01 2,950 2,954 2,950 2,954 1,400
2025/04/30 2,929 2,960 2,929 2,960 2,900
2025/04/28 2,950 2,990 2,949 2,949 3,900
2025/04/25 2,921 2,930 2,921 2,924 1,000
2025/04/24 2,924 2,960 2,921 2,921 1,700
2025/04/23 2,932 2,933 2,924 2,924 2,800
2025/04/22 2,920 2,958 2,920 2,932 1,200
2025/04/21 2,900 2,921 2,900 2,921 1,600
2025/04/18 2,860 2,900 2,860 2,900 1,200
2025/04/17 2,823 2,857 2,823 2,857 1,500
2025/04/16 2,820 2,822 2,820 2,822 400
2025/04/15 2,821 2,821 2,820 2,820 200
2025/04/14 2,825 2,828 2,825 2,827 500
2025/04/11 2,770 2,819 2,770 2,775 1,100
2025/04/10 2,820 2,995 2,787 2,803 3,200
2025/04/09 2,770 2,800 2,770 2,776 4,300
2025/04/08 2,681 2,737 2,676 2,737 3,200
2025/04/07 2,625 2,625 2,550 2,581 6,500
2025/04/04 2,795 3,300 2,637 2,770 71,300
2025/04/03 2,859 2,861 2,810 2,845 4,100
2025/04/02 2,928 2,928 2,897 2,900 2,200
2025/04/01 2,924 2,961 2,924 2,926 800
2025/03/31 2,963 2,963 2,923 2,924 3,500
2025/03/28 2,925 2,969 2,922 2,965 4,000
2025/03/27 2,900 2,920 2,897 2,920 2,900
2025/03/26 2,859 2,884 2,859 2,884 2,200
2025/03/25 2,850 2,859 2,841 2,859 1,400
2025/03/24 2,830 2,850 2,811 2,850 4,200
2025/03/21 2,805 2,824 2,805 2,824 1,600
2025/03/19 2,771 2,802 2,771 2,802 1,500
2025/03/18 2,777 2,807 2,777 2,780 1,900
2025/03/17 2,771 2,781 2,771 2,777 2,100
2025/03/14 2,768 2,775 2,768 2,775 700
2025/03/13 2,770 2,770 2,761 2,761 800
2025/03/12 2,774 2,774 2,770 2,770 800
2025/03/11 2,761 2,771 2,760 2,771 1,900
2025/03/10 2,761 2,770 2,761 2,761 600
2025/03/07 2,784 2,784 2,760 2,760 800
2025/03/06 2,774 2,778 2,770 2,770 1,400
2025/03/05 2,775 2,780 2,760 2,774 1,800
2025/03/04 2,787 2,787 2,769 2,769 3,200
2025/03/03 2,784 2,800 2,775 2,795 2,700
2025/02/28 2,750 2,772 2,750 2,772 1,200
2025/02/27 2,739 2,750 2,739 2,750 1,400
2025/02/26 2,745 2,745 2,721 2,739 1,100
2025/02/25 2,724 2,732 2,719 2,732 1,900
2025/02/21 2,732 2,740 2,720 2,739 1,500
2025/02/20 2,729 2,731 2,728 2,731 1,000
2025/02/19 2,717 2,720 2,717 2,719 600
2025/02/18 2,715 2,720 2,712 2,720 2,000
2025/02/17 2,700 2,715 2,700 2,714 1,900
2025/02/14 2,700 2,700 2,691 2,691 900
2025/02/13 2,700 2,700 2,679 2,699 1,600
2025/02/12 2,694 2,700 2,679 2,679 2,900
2025/02/10 2,695 2,709 2,680 2,689 2,500
2025/02/07 2,688 2,691 2,677 2,680 1,200
2025/02/06 2,683 2,695 2,683 2,690 1,400
2025/02/05 2,697 2,697 2,683 2,683 1,400
2025/02/04 2,679 2,698 2,679 2,690 3,200
2025/02/03 2,669 2,696 2,669 2,676 1,200
2025/01/31 2,680 2,694 2,669 2,694 1,200
2025/01/30 2,677 2,677 2,669 2,669 1,300
2025/01/29 2,671 2,675 2,662 2,675 1,000
2025/01/28 2,678 2,678 2,644 2,674 800
2025/01/27 2,665 2,665 2,641 2,641 2,200
2025/01/24 2,640 2,673 2,626 2,667 1,700
2025/01/23 2,609 2,624 2,608 2,620 600
2025/01/22 2,633 2,645 2,608 2,608 2,400
2025/01/21 2,613 2,645 2,600 2,645 3,100
2025/01/20 2,680 2,680 2,610 2,610 2,800
2025/01/17 2,624 2,643 2,610 2,610 1,400
2025/01/16 2,672 2,672 2,625 2,625 800
2025/01/15 2,649 2,694 2,643 2,643 1,500
2025/01/14 2,685 2,700 2,649 2,649 3,100
2025/01/10 2,700 2,708 2,661 2,706 1,100
2025/01/09 2,663 2,663 2,660 2,660 600
2025/01/08 2,681 2,703 2,680 2,680 1,500
2025/01/07 2,690 2,700 2,681 2,681 2,400
2025/01/06 2,645 2,690 2,645 2,690 2,400

このページの先頭へ