アクシス(4012)の株価時系列情報
アクシス(4012)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,364 | 1,375 | 1,360 | 1,367 | 7,700 |
| 2024/12/27 | 1,345 | 1,360 | 1,340 | 1,360 | 5,800 |
| 2024/12/26 | 1,370 | 1,370 | 1,345 | 1,350 | 12,200 |
| 2024/12/25 | 1,349 | 1,372 | 1,349 | 1,353 | 11,500 |
| 2024/12/24 | 1,350 | 1,354 | 1,346 | 1,346 | 4,400 |
| 2024/12/23 | 1,348 | 1,352 | 1,340 | 1,349 | 14,200 |
| 2024/12/20 | 1,357 | 1,359 | 1,345 | 1,348 | 7,700 |
| 2024/12/19 | 1,368 | 1,369 | 1,354 | 1,359 | 11,700 |
| 2024/12/18 | 1,370 | 1,373 | 1,368 | 1,368 | 7,300 |
| 2024/12/17 | 1,373 | 1,375 | 1,367 | 1,372 | 2,800 |
| 2024/12/16 | 1,375 | 1,375 | 1,361 | 1,365 | 6,600 |
| 2024/12/13 | 1,353 | 1,383 | 1,347 | 1,378 | 16,200 |
| 2024/12/12 | 1,353 | 1,359 | 1,353 | 1,353 | 4,300 |
| 2024/12/11 | 1,343 | 1,354 | 1,343 | 1,352 | 6,200 |
| 2024/12/10 | 1,355 | 1,365 | 1,351 | 1,353 | 12,200 |
| 2024/12/09 | 1,377 | 1,377 | 1,344 | 1,353 | 24,300 |
| 2024/12/06 | 1,321 | 1,328 | 1,321 | 1,323 | 2,500 |
| 2024/12/05 | 1,328 | 1,337 | 1,321 | 1,321 | 6,000 |
| 2024/12/04 | 1,324 | 1,327 | 1,313 | 1,323 | 6,400 |
| 2024/12/03 | 1,317 | 1,325 | 1,299 | 1,324 | 8,500 |
| 2024/12/02 | 1,310 | 1,317 | 1,307 | 1,317 | 3,400 |
| 2024/11/29 | 1,300 | 1,310 | 1,298 | 1,310 | 3,700 |
| 2024/11/28 | 1,301 | 1,308 | 1,299 | 1,303 | 8,100 |
| 2024/11/27 | 1,311 | 1,311 | 1,301 | 1,308 | 1,900 |
| 2024/11/26 | 1,319 | 1,319 | 1,298 | 1,310 | 8,300 |
| 2024/11/25 | 1,317 | 1,318 | 1,308 | 1,313 | 11,100 |
| 2024/11/22 | 1,320 | 1,320 | 1,315 | 1,316 | 4,000 |
| 2024/11/21 | 1,316 | 1,319 | 1,315 | 1,319 | 6,400 |
| 2024/11/20 | 1,319 | 1,320 | 1,315 | 1,317 | 9,600 |
| 2024/11/19 | 1,323 | 1,323 | 1,319 | 1,320 | 8,300 |
| 2024/11/18 | 1,334 | 1,334 | 1,322 | 1,323 | 5,900 |
| 2024/11/15 | 1,327 | 1,336 | 1,327 | 1,334 | 4,200 |
| 2024/11/14 | 1,332 | 1,333 | 1,326 | 1,333 | 2,000 |
| 2024/11/13 | 1,335 | 1,335 | 1,324 | 1,325 | 4,600 |
| 2024/11/12 | 1,334 | 1,334 | 1,325 | 1,330 | 2,100 |
| 2024/11/11 | 1,325 | 1,335 | 1,323 | 1,324 | 6,500 |
| 2024/11/08 | 1,332 | 1,336 | 1,321 | 1,321 | 12,400 |
| 2024/11/07 | 1,368 | 1,411 | 1,316 | 1,339 | 74,800 |
| 2024/11/06 | 1,333 | 1,343 | 1,333 | 1,341 | 2,100 |
| 2024/11/05 | 1,345 | 1,345 | 1,330 | 1,330 | 6,300 |
| 2024/11/01 | 1,348 | 1,356 | 1,335 | 1,336 | 8,900 |
| 2024/10/31 | 1,349 | 1,349 | 1,345 | 1,345 | 1,600 |
| 2024/10/30 | 1,353 | 1,360 | 1,336 | 1,349 | 4,300 |
| 2024/10/29 | 1,338 | 1,343 | 1,329 | 1,343 | 6,200 |
| 2024/10/28 | 1,339 | 1,339 | 1,330 | 1,332 | 2,700 |
| 2024/10/25 | 1,343 | 1,343 | 1,327 | 1,330 | 2,800 |
| 2024/10/24 | 1,340 | 1,343 | 1,334 | 1,343 | 2,600 |
| 2024/10/23 | 1,351 | 1,351 | 1,334 | 1,334 | 3,500 |
| 2024/10/22 | 1,350 | 1,350 | 1,344 | 1,345 | 2,800 |
| 2024/10/21 | 1,352 | 1,360 | 1,344 | 1,349 | 2,600 |
| 2024/10/18 | 1,354 | 1,354 | 1,351 | 1,352 | 1,700 |
| 2024/10/17 | 1,355 | 1,360 | 1,352 | 1,354 | 4,500 |
| 2024/10/16 | 1,361 | 1,363 | 1,343 | 1,355 | 5,600 |
| 2024/10/15 | 1,367 | 1,367 | 1,357 | 1,364 | 1,500 |
| 2024/10/11 | 1,364 | 1,364 | 1,335 | 1,362 | 8,900 |
| 2024/10/10 | 1,371 | 1,373 | 1,362 | 1,364 | 900 |
| 2024/10/09 | 1,355 | 1,375 | 1,353 | 1,370 | 2,700 |
| 2024/10/08 | 1,364 | 1,364 | 1,352 | 1,352 | 1,200 |
| 2024/10/07 | 1,378 | 1,378 | 1,362 | 1,364 | 1,800 |
| 2024/10/04 | 1,375 | 1,383 | 1,365 | 1,366 | 2,100 |
| 2024/10/03 | 1,375 | 1,376 | 1,364 | 1,364 | 1,900 |
| 2024/10/02 | 1,372 | 1,375 | 1,355 | 1,355 | 5,200 |
| 2024/10/01 | 1,357 | 1,382 | 1,345 | 1,368 | 20,100 |
| 2024/09/30 | 1,345 | 1,346 | 1,330 | 1,345 | 13,600 |
| 2024/09/27 | 1,341 | 1,350 | 1,341 | 1,346 | 3,500 |
| 2024/09/26 | 1,352 | 1,352 | 1,332 | 1,340 | 4,900 |
| 2024/09/25 | 1,337 | 1,354 | 1,337 | 1,340 | 8,100 |
| 2024/09/24 | 1,340 | 1,343 | 1,335 | 1,337 | 9,000 |
| 2024/09/20 | 1,337 | 1,339 | 1,325 | 1,334 | 8,900 |
| 2024/09/19 | 1,332 | 1,338 | 1,328 | 1,335 | 4,800 |
| 2024/09/18 | 1,344 | 1,344 | 1,318 | 1,329 | 7,200 |
| 2024/09/17 | 1,358 | 1,358 | 1,331 | 1,344 | 3,600 |
| 2024/09/13 | 1,328 | 1,358 | 1,302 | 1,358 | 5,200 |
| 2024/09/12 | 1,309 | 1,328 | 1,309 | 1,327 | 7,600 |
| 2024/09/11 | 1,336 | 1,336 | 1,289 | 1,289 | 10,300 |
| 2024/09/10 | 1,322 | 1,353 | 1,322 | 1,345 | 6,700 |
| 2024/09/09 | 1,318 | 1,333 | 1,315 | 1,321 | 2,100 |
| 2024/09/06 | 1,332 | 1,366 | 1,323 | 1,347 | 9,200 |
| 2024/09/05 | 1,320 | 1,349 | 1,315 | 1,332 | 11,000 |
| 2024/09/04 | 1,354 | 1,356 | 1,335 | 1,335 | 8,900 |
| 2024/09/03 | 1,378 | 1,387 | 1,352 | 1,365 | 4,800 |
| 2024/09/02 | 1,374 | 1,378 | 1,367 | 1,378 | 4,700 |
| 2024/08/30 | 1,368 | 1,368 | 1,351 | 1,367 | 7,700 |
| 2024/08/29 | 1,384 | 1,384 | 1,360 | 1,368 | 5,600 |
| 2024/08/28 | 1,369 | 1,370 | 1,360 | 1,369 | 4,600 |
| 2024/08/27 | 1,355 | 1,377 | 1,355 | 1,369 | 8,800 |
| 2024/08/26 | 1,353 | 1,355 | 1,349 | 1,355 | 5,300 |
| 2024/08/23 | 1,352 | 1,354 | 1,331 | 1,353 | 2,200 |
| 2024/08/22 | 1,336 | 1,360 | 1,335 | 1,351 | 5,900 |
| 2024/08/21 | 1,323 | 1,345 | 1,310 | 1,335 | 7,500 |
| 2024/08/20 | 1,347 | 1,360 | 1,341 | 1,360 | 3,600 |
| 2024/08/19 | 1,335 | 1,349 | 1,331 | 1,344 | 6,200 |
| 2024/08/16 | 1,314 | 1,365 | 1,314 | 1,338 | 10,800 |
| 2024/08/15 | 1,309 | 1,319 | 1,309 | 1,312 | 4,800 |
| 2024/08/14 | 1,315 | 1,315 | 1,299 | 1,301 | 10,500 |
| 2024/08/13 | 1,305 | 1,318 | 1,302 | 1,315 | 7,500 |
| 2024/08/09 | 1,310 | 1,315 | 1,266 | 1,305 | 19,000 |
| 2024/08/08 | 1,218 | 1,330 | 1,217 | 1,300 | 39,500 |
| 2024/08/07 | 1,202 | 1,240 | 1,190 | 1,215 | 14,400 |
| 2024/08/06 | 1,169 | 1,188 | 1,110 | 1,185 | 24,100 |
| 2024/08/05 | 1,238 | 1,289 | 1,028 | 1,028 | 69,700 |
| 2024/08/02 | 1,355 | 1,381 | 1,317 | 1,328 | 22,300 |
| 2024/08/01 | 1,422 | 1,422 | 1,360 | 1,396 | 24,800 |
| 2024/07/31 | 1,421 | 1,428 | 1,413 | 1,428 | 4,100 |
| 2024/07/30 | 1,429 | 1,429 | 1,417 | 1,421 | 2,200 |
| 2024/07/29 | 1,434 | 1,437 | 1,423 | 1,428 | 3,000 |
| 2024/07/26 | 1,418 | 1,422 | 1,407 | 1,422 | 6,700 |
| 2024/07/25 | 1,422 | 1,428 | 1,405 | 1,413 | 12,900 |
| 2024/07/24 | 1,428 | 1,437 | 1,421 | 1,433 | 7,400 |
| 2024/07/23 | 1,436 | 1,446 | 1,428 | 1,428 | 11,400 |
| 2024/07/22 | 1,460 | 1,475 | 1,432 | 1,440 | 11,200 |
| 2024/07/19 | 1,434 | 1,440 | 1,434 | 1,437 | 2,600 |
| 2024/07/18 | 1,432 | 1,449 | 1,431 | 1,432 | 6,300 |
| 2024/07/17 | 1,454 | 1,460 | 1,440 | 1,450 | 5,400 |
| 2024/07/16 | 1,431 | 1,451 | 1,430 | 1,451 | 8,500 |
| 2024/07/12 | 1,425 | 1,439 | 1,417 | 1,431 | 6,800 |
| 2024/07/11 | 1,433 | 1,442 | 1,422 | 1,431 | 7,300 |
| 2024/07/10 | 1,455 | 1,455 | 1,431 | 1,440 | 11,600 |
| 2024/07/09 | 1,473 | 1,473 | 1,454 | 1,455 | 4,300 |
| 2024/07/08 | 1,451 | 1,460 | 1,449 | 1,458 | 4,700 |
| 2024/07/05 | 1,451 | 1,455 | 1,441 | 1,442 | 4,700 |
| 2024/07/04 | 1,452 | 1,461 | 1,449 | 1,450 | 5,700 |
| 2024/07/03 | 1,446 | 1,457 | 1,443 | 1,452 | 4,600 |
| 2024/07/02 | 1,439 | 1,460 | 1,439 | 1,451 | 11,000 |
| 2024/07/01 | 1,452 | 1,452 | 1,437 | 1,438 | 8,100 |
| 2024/06/28 | 1,458 | 1,460 | 1,442 | 1,452 | 3,700 |
| 2024/06/27 | 1,451 | 1,460 | 1,449 | 1,451 | 1,800 |
| 2024/06/26 | 1,441 | 1,455 | 1,432 | 1,451 | 5,800 |
| 2024/06/25 | 1,435 | 1,443 | 1,434 | 1,436 | 2,500 |
| 2024/06/24 | 1,434 | 1,448 | 1,432 | 1,435 | 2,400 |
| 2024/06/21 | 1,447 | 1,450 | 1,427 | 1,434 | 7,000 |
| 2024/06/20 | 1,445 | 1,453 | 1,442 | 1,446 | 2,600 |
| 2024/06/19 | 1,438 | 1,450 | 1,435 | 1,446 | 2,600 |
| 2024/06/18 | 1,423 | 1,442 | 1,423 | 1,438 | 7,500 |
| 2024/06/17 | 1,415 | 1,424 | 1,415 | 1,423 | 6,700 |
| 2024/06/14 | 1,422 | 1,428 | 1,411 | 1,426 | 5,800 |
| 2024/06/13 | 1,427 | 1,444 | 1,421 | 1,423 | 3,800 |
| 2024/06/12 | 1,416 | 1,434 | 1,416 | 1,427 | 5,700 |
| 2024/06/11 | 1,429 | 1,443 | 1,420 | 1,425 | 6,100 |
| 2024/06/10 | 1,429 | 1,429 | 1,406 | 1,424 | 13,400 |
| 2024/06/07 | 1,421 | 1,438 | 1,411 | 1,429 | 10,700 |
| 2024/06/06 | 1,425 | 1,439 | 1,415 | 1,425 | 9,600 |
| 2024/06/05 | 1,438 | 1,449 | 1,417 | 1,421 | 10,500 |
| 2024/06/04 | 1,428 | 1,451 | 1,422 | 1,446 | 8,600 |
| 2024/06/03 | 1,427 | 1,440 | 1,411 | 1,424 | 21,700 |
| 2024/05/31 | 1,437 | 1,437 | 1,416 | 1,419 | 27,400 |
| 2024/05/30 | 1,425 | 1,455 | 1,416 | 1,449 | 19,500 |
| 2024/05/29 | 1,465 | 1,472 | 1,433 | 1,451 | 18,100 |
| 2024/05/28 | 1,467 | 1,480 | 1,465 | 1,465 | 7,000 |
| 2024/05/27 | 1,503 | 1,503 | 1,462 | 1,480 | 13,000 |
| 2024/05/24 | 1,492 | 1,505 | 1,488 | 1,498 | 11,400 |
| 2024/05/23 | 1,539 | 1,539 | 1,490 | 1,500 | 18,100 |
| 2024/05/22 | 1,555 | 1,563 | 1,516 | 1,516 | 14,500 |
| 2024/05/21 | 1,561 | 1,572 | 1,541 | 1,541 | 4,900 |
| 2024/05/20 | 1,551 | 1,580 | 1,527 | 1,543 | 33,600 |
| 2024/05/17 | 1,519 | 1,558 | 1,501 | 1,511 | 53,800 |
| 2024/05/16 | 1,484 | 1,515 | 1,440 | 1,513 | 87,000 |
| 2024/05/15 | 1,495 | 1,497 | 1,440 | 1,454 | 41,500 |
| 2024/05/14 | 1,530 | 1,530 | 1,500 | 1,512 | 6,700 |
| 2024/05/13 | 1,506 | 1,530 | 1,499 | 1,530 | 16,700 |
| 2024/05/10 | 1,492 | 1,506 | 1,482 | 1,506 | 15,000 |
| 2024/05/09 | 1,494 | 1,539 | 1,479 | 1,502 | 33,700 |
| 2024/05/08 | 1,503 | 1,506 | 1,461 | 1,480 | 12,600 |
| 2024/05/07 | 1,485 | 1,500 | 1,478 | 1,493 | 13,700 |
| 2024/05/02 | 1,480 | 1,485 | 1,455 | 1,485 | 12,700 |
| 2024/05/01 | 1,467 | 1,499 | 1,467 | 1,480 | 6,200 |
| 2024/04/30 | 1,463 | 1,481 | 1,463 | 1,467 | 1,500 |
| 2024/04/26 | 1,458 | 1,475 | 1,440 | 1,460 | 8,900 |
| 2024/04/25 | 1,492 | 1,508 | 1,458 | 1,458 | 7,300 |
| 2024/04/24 | 1,513 | 1,514 | 1,483 | 1,514 | 8,700 |
| 2024/04/23 | 1,452 | 1,500 | 1,452 | 1,499 | 16,200 |
| 2024/04/22 | 1,430 | 1,469 | 1,430 | 1,457 | 5,600 |
| 2024/04/19 | 1,479 | 1,479 | 1,414 | 1,424 | 24,100 |
| 2024/04/18 | 1,455 | 1,480 | 1,455 | 1,480 | 6,500 |
| 2024/04/17 | 1,453 | 1,472 | 1,435 | 1,438 | 9,600 |
| 2024/04/16 | 1,453 | 1,473 | 1,430 | 1,453 | 22,600 |
| 2024/04/15 | 1,490 | 1,497 | 1,453 | 1,483 | 18,700 |
| 2024/04/12 | 1,502 | 1,520 | 1,502 | 1,504 | 10,300 |
| 2024/04/11 | 1,515 | 1,523 | 1,501 | 1,504 | 7,300 |
| 2024/04/10 | 1,532 | 1,534 | 1,518 | 1,518 | 4,300 |
| 2024/04/09 | 1,541 | 1,554 | 1,530 | 1,532 | 8,300 |
| 2024/04/08 | 1,542 | 1,542 | 1,516 | 1,531 | 5,400 |
| 2024/04/05 | 1,491 | 1,520 | 1,491 | 1,502 | 8,800 |
| 2024/04/04 | 1,541 | 1,557 | 1,515 | 1,518 | 11,800 |
| 2024/04/03 | 1,531 | 1,550 | 1,514 | 1,548 | 10,200 |
| 2024/04/02 | 1,562 | 1,564 | 1,543 | 1,557 | 11,700 |
| 2024/04/01 | 1,565 | 1,585 | 1,545 | 1,569 | 18,400 |
| 2024/03/29 | 1,592 | 1,602 | 1,562 | 1,565 | 19,300 |
| 2024/03/28 | 1,619 | 1,619 | 1,583 | 1,592 | 16,200 |
| 2024/03/27 | 1,604 | 1,617 | 1,573 | 1,582 | 10,800 |
| 2024/03/26 | 1,628 | 1,628 | 1,601 | 1,613 | 7,100 |
| 2024/03/25 | 1,560 | 1,626 | 1,560 | 1,618 | 21,500 |
| 2024/03/22 | 1,561 | 1,590 | 1,516 | 1,560 | 24,900 |
| 2024/03/21 | 1,587 | 1,597 | 1,561 | 1,561 | 11,600 |
| 2024/03/19 | 1,620 | 1,620 | 1,547 | 1,587 | 14,900 |
| 2024/03/18 | 1,623 | 1,664 | 1,579 | 1,621 | 17,600 |
| 2024/03/15 | 1,631 | 1,631 | 1,610 | 1,624 | 18,300 |
| 2024/03/14 | 1,620 | 1,631 | 1,559 | 1,631 | 17,000 |
| 2024/03/13 | 1,580 | 1,639 | 1,580 | 1,638 | 45,000 |
| 2024/03/12 | 1,505 | 1,589 | 1,490 | 1,574 | 32,800 |
| 2024/03/11 | 1,473 | 1,536 | 1,459 | 1,507 | 52,500 |
| 2024/03/08 | 1,445 | 1,474 | 1,440 | 1,472 | 8,000 |
| 2024/03/07 | 1,458 | 1,459 | 1,440 | 1,449 | 8,600 |
| 2024/03/06 | 1,448 | 1,456 | 1,421 | 1,456 | 11,000 |
| 2024/03/05 | 1,430 | 1,447 | 1,411 | 1,447 | 10,400 |
| 2024/03/04 | 1,451 | 1,455 | 1,408 | 1,430 | 15,500 |
| 2024/03/01 | 1,464 | 1,475 | 1,432 | 1,435 | 14,000 |
| 2024/02/29 | 1,471 | 1,480 | 1,456 | 1,462 | 8,000 |
| 2024/02/28 | 1,448 | 1,474 | 1,440 | 1,472 | 8,400 |
| 2024/02/27 | 1,436 | 1,448 | 1,431 | 1,444 | 7,500 |
| 2024/02/26 | 1,445 | 1,450 | 1,420 | 1,435 | 19,300 |
| 2024/02/22 | 1,426 | 1,442 | 1,420 | 1,440 | 14,500 |
| 2024/02/21 | 1,430 | 1,430 | 1,406 | 1,427 | 5,400 |
| 2024/02/20 | 1,420 | 1,429 | 1,400 | 1,425 | 11,200 |
| 2024/02/19 | 1,413 | 1,438 | 1,400 | 1,417 | 20,400 |
| 2024/02/16 | 1,400 | 1,420 | 1,390 | 1,413 | 15,900 |
| 2024/02/15 | 1,404 | 1,410 | 1,376 | 1,394 | 11,600 |
| 2024/02/14 | 1,405 | 1,430 | 1,400 | 1,404 | 22,000 |
| 2024/02/13 | 1,405 | 1,435 | 1,405 | 1,409 | 30,300 |
| 2024/02/09 | 1,443 | 1,448 | 1,390 | 1,417 | 31,900 |
| 2024/02/08 | 1,387 | 1,602 | 1,387 | 1,438 | 150,500 |
| 2024/02/07 | 1,369 | 1,385 | 1,365 | 1,385 | 12,900 |
| 2024/02/06 | 1,375 | 1,375 | 1,362 | 1,369 | 4,100 |
| 2024/02/05 | 1,360 | 1,385 | 1,360 | 1,375 | 5,600 |
| 2024/02/02 | 1,355 | 1,360 | 1,346 | 1,360 | 6,000 |
| 2024/02/01 | 1,363 | 1,370 | 1,353 | 1,353 | 5,800 |
| 2024/01/31 | 1,371 | 1,383 | 1,364 | 1,376 | 3,400 |
| 2024/01/30 | 1,383 | 1,384 | 1,371 | 1,371 | 2,500 |
| 2024/01/29 | 1,388 | 1,388 | 1,373 | 1,383 | 2,900 |
| 2024/01/26 | 1,380 | 1,384 | 1,368 | 1,380 | 6,500 |
| 2024/01/25 | 1,374 | 1,375 | 1,368 | 1,375 | 2,700 |
| 2024/01/24 | 1,367 | 1,369 | 1,365 | 1,368 | 3,000 |
| 2024/01/23 | 1,368 | 1,372 | 1,359 | 1,367 | 5,200 |
| 2024/01/22 | 1,370 | 1,373 | 1,357 | 1,366 | 5,300 |
| 2024/01/19 | 1,348 | 1,353 | 1,347 | 1,353 | 900 |
| 2024/01/18 | 1,350 | 1,358 | 1,341 | 1,345 | 8,300 |
| 2024/01/17 | 1,369 | 1,370 | 1,338 | 1,350 | 12,300 |
| 2024/01/16 | 1,370 | 1,370 | 1,358 | 1,370 | 4,400 |
| 2024/01/15 | 1,361 | 1,382 | 1,358 | 1,382 | 5,100 |
| 2024/01/12 | 1,370 | 1,373 | 1,354 | 1,358 | 3,200 |
| 2024/01/11 | 1,372 | 1,372 | 1,355 | 1,365 | 3,800 |
| 2024/01/10 | 1,360 | 1,363 | 1,348 | 1,360 | 6,000 |
| 2024/01/09 | 1,370 | 1,375 | 1,355 | 1,369 | 7,800 |
| 2024/01/05 | 1,360 | 1,361 | 1,350 | 1,350 | 5,800 |
| 2024/01/04 | 1,330 | 1,353 | 1,330 | 1,345 | 5,800 |