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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,550 | 3,610 | 3,520 | 3,520 | 14,200 |
| 2026/03/26 | 3,615 | 3,640 | 3,530 | 3,550 | 8,700 |
| 2026/03/25 | 3,600 | 3,610 | 3,505 | 3,595 | 6,900 |
| 2026/03/24 | 3,555 | 3,555 | 3,415 | 3,530 | 16,400 |
| 2026/03/23 | 3,535 | 3,555 | 3,380 | 3,415 | 14,200 |
| 2026/03/19 | 3,605 | 3,685 | 3,585 | 3,605 | 8,400 |
| 2026/03/18 | 3,555 | 3,650 | 3,555 | 3,635 | 9,600 |
| 2026/03/17 | 3,540 | 3,570 | 3,505 | 3,545 | 9,700 |
| 2026/03/16 | 3,540 | 3,545 | 3,495 | 3,520 | 9,800 |
| 2026/03/13 | 3,550 | 3,565 | 3,520 | 3,555 | 7,400 |
| 2026/03/12 | 3,660 | 3,710 | 3,575 | 3,580 | 10,400 |
| 2026/03/11 | 3,710 | 3,740 | 3,670 | 3,715 | 7,600 |
| 2026/03/10 | 3,785 | 3,785 | 3,640 | 3,720 | 17,600 |
| 2026/03/09 | 3,630 | 3,790 | 3,570 | 3,785 | 10,600 |
| 2026/03/06 | 3,730 | 3,835 | 3,680 | 3,770 | 4,600 |
| 2026/03/05 | 3,710 | 3,785 | 3,500 | 3,730 | 28,100 |
| 2026/03/04 | 3,890 | 3,950 | 3,430 | 3,500 | 52,100 |
| 2026/03/03 | 3,935 | 4,000 | 3,910 | 3,935 | 5,600 |
| 2026/03/02 | 3,980 | 4,035 | 3,935 | 3,935 | 4,900 |
| 2026/02/27 | 3,985 | 3,990 | 3,945 | 3,980 | 2,300 |
| 2026/02/26 | 4,015 | 4,060 | 3,930 | 3,980 | 8,500 |
| 2026/02/25 | 3,995 | 4,090 | 3,995 | 4,010 | 3,200 |
| 2026/02/24 | 4,135 | 4,140 | 3,950 | 3,975 | 7,800 |
| 2026/02/20 | 4,135 | 4,175 | 4,100 | 4,140 | 3,400 |
| 2026/02/19 | 4,165 | 4,200 | 4,145 | 4,155 | 4,300 |
| 2026/02/18 | 4,145 | 4,170 | 4,075 | 4,165 | 10,600 |
| 2026/02/17 | 4,040 | 4,170 | 4,040 | 4,145 | 6,500 |
| 2026/02/16 | 3,980 | 4,090 | 3,975 | 4,035 | 9,500 |
| 2026/02/13 | 3,950 | 3,975 | 3,930 | 3,975 | 2,500 |
| 2026/02/12 | 3,930 | 3,955 | 3,930 | 3,955 | 3,800 |
| 2026/02/10 | 3,905 | 3,930 | 3,860 | 3,930 | 3,100 |
| 2026/02/09 | 3,865 | 3,950 | 3,865 | 3,905 | 9,500 |
| 2026/02/06 | 3,810 | 3,850 | 3,800 | 3,850 | 4,800 |
| 2026/02/05 | 3,825 | 3,850 | 3,810 | 3,825 | 3,000 |
| 2026/02/04 | 3,825 | 3,855 | 3,820 | 3,835 | 4,600 |
| 2026/02/03 | 3,895 | 3,895 | 3,820 | 3,840 | 7,900 |
| 2026/02/02 | 3,825 | 3,985 | 3,810 | 3,840 | 43,400 |
| 2026/01/30 | 4,370 | 4,370 | 4,090 | 4,245 | 39,000 |
| 2026/01/29 | 4,340 | 4,370 | 4,200 | 4,370 | 6,200 |
| 2026/01/28 | 4,365 | 4,385 | 4,265 | 4,350 | 10,200 |
| 2026/01/27 | 4,380 | 4,385 | 4,240 | 4,370 | 9,200 |
| 2026/01/26 | 4,465 | 4,490 | 4,370 | 4,385 | 6,100 |
| 2026/01/23 | 4,505 | 4,520 | 4,415 | 4,465 | 5,100 |
| 2026/01/22 | 4,400 | 4,600 | 4,360 | 4,490 | 14,200 |
| 2026/01/21 | 4,325 | 4,380 | 4,250 | 4,380 | 8,500 |
| 2026/01/20 | 4,250 | 4,470 | 4,160 | 4,420 | 9,700 |
| 2026/01/19 | 4,245 | 4,295 | 4,180 | 4,250 | 7,700 |
| 2026/01/16 | 4,220 | 4,245 | 4,200 | 4,235 | 3,200 |
| 2026/01/15 | 4,225 | 4,290 | 4,225 | 4,270 | 2,400 |
| 2026/01/14 | 4,295 | 4,295 | 4,180 | 4,255 | 5,600 |
| 2026/01/13 | 4,135 | 4,295 | 4,135 | 4,295 | 10,100 |
| 2026/01/09 | 4,145 | 4,195 | 4,130 | 4,135 | 2,900 |
| 2026/01/08 | 4,165 | 4,190 | 4,130 | 4,175 | 3,900 |
| 2026/01/07 | 4,170 | 4,195 | 4,160 | 4,185 | 2,200 |
| 2026/01/06 | 4,180 | 4,195 | 4,155 | 4,160 | 2,900 |
| 2026/01/05 | 4,165 | 4,170 | 4,120 | 4,165 | 3,700 |