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
2026/05/25 1,610 1,619 1,585 1,600 12,100
2026/05/22 1,614 1,614 1,592 1,595 7,400
2026/05/21 1,596 1,613 1,591 1,610 6,800
2026/05/20 1,611 1,618 1,582 1,597 14,200
2026/05/19 1,603 1,619 1,601 1,604 5,900
2026/05/18 1,600 1,606 1,569 1,603 13,300
2026/05/15 1,600 1,606 1,582 1,606 15,700
2026/05/14 1,653 1,653 1,572 1,593 31,700
2026/05/13 1,686 1,686 1,652 1,652 11,400
2026/05/12 1,694 1,703 1,670 1,689 10,400
2026/05/11 1,690 1,690 1,666 1,690 18,900
2026/05/08 1,653 1,690 1,598 1,682 42,100
2026/05/07 1,556 1,670 1,536 1,667 141,500
2026/05/01 1,533 1,538 1,521 1,529 16,100
2026/04/30 1,554 1,562 1,534 1,534 21,900
2026/04/28 1,547 1,559 1,542 1,554 10,700
2026/04/27 1,549 1,559 1,545 1,547 14,900
2026/04/24 1,582 1,582 1,537 1,542 19,700
2026/04/23 1,577 1,577 1,551 1,551 19,300
2026/04/22 1,583 1,583 1,575 1,577 9,400
2026/04/21 1,592 1,599 1,583 1,586 6,800
2026/04/20 1,597 1,600 1,582 1,582 10,600
2026/04/17 1,578 1,598 1,578 1,585 9,600
2026/04/16 1,590 1,590 1,572 1,587 6,000
2026/04/15 1,577 1,587 1,565 1,576 14,500
2026/04/14 1,570 1,575 1,556 1,562 8,800
2026/04/13 1,561 1,573 1,552 1,552 10,500
2026/04/10 1,576 1,590 1,551 1,561 22,400
2026/04/09 1,596 1,599 1,575 1,576 14,100
2026/04/08 1,571 1,595 1,571 1,582 7,200
2026/04/07 1,565 1,584 1,561 1,570 5,400
2026/04/06 1,532 1,569 1,532 1,554 9,600
2026/04/03 1,563 1,570 1,545 1,545 3,600
2026/03/27 1,530 1,560 1,530 1,541 10,800
2026/03/26 1,573 1,573 1,530 1,530 16,900
2026/03/25 1,560 1,574 1,557 1,562 12,200
2026/03/24 1,519 1,550 1,519 1,550 13,100
2026/03/23 1,500 1,515 1,483 1,496 39,100
2026/03/19 1,535 1,539 1,516 1,516 11,200
2026/03/18 1,518 1,543 1,518 1,543 12,200
2026/03/17 1,544 1,544 1,509 1,509 24,500
2026/03/16 1,541 1,555 1,540 1,544 13,800
2026/03/13 1,548 1,563 1,536 1,550 9,100
2026/03/12 1,574 1,574 1,542 1,555 16,600
2026/03/11 1,555 1,577 1,555 1,574 12,800
2026/03/10 1,530 1,556 1,518 1,555 32,700
2026/03/09 1,516 1,526 1,495 1,523 38,200
2026/03/06 1,567 1,585 1,550 1,580 33,400
2026/03/05 1,562 1,599 1,547 1,590 30,100
2026/03/04 1,564 1,567 1,494 1,532 59,500
2026/03/03 1,626 1,626 1,580 1,598 68,100
2026/03/02 1,615 1,652 1,605 1,620 38,500
2026/02/27 1,614 1,659 1,614 1,649 21,900
2026/02/26 1,631 1,650 1,614 1,614 21,000
2026/02/25 1,611 1,640 1,606 1,614 37,000
2026/02/24 1,642 1,653 1,612 1,630 24,800
2026/02/20 1,648 1,650 1,636 1,650 8,000
2026/02/19 1,640 1,669 1,621 1,643 23,600
2026/02/18 1,612 1,654 1,612 1,640 8,100
2026/02/17 1,634 1,637 1,615 1,636 20,100
2026/02/16 1,608 1,634 1,596 1,634 38,300
2026/02/13 1,633 1,634 1,600 1,601 44,400
2026/02/12 1,668 1,668 1,646 1,652 10,400
2026/02/10 1,653 1,675 1,641 1,660 12,300
2026/02/09 1,652 1,689 1,607 1,670 52,600
2026/02/06 1,627 1,690 1,605 1,646 141,600
2026/02/05 1,440 1,620 1,423 1,605 274,200
2026/02/04 1,440 1,458 1,425 1,431 23,200
2026/02/03 1,432 1,452 1,432 1,440 19,500
2026/02/02 1,434 1,453 1,434 1,437 11,800
2026/01/30 1,427 1,440 1,423 1,429 15,300
2026/01/29 1,439 1,445 1,417 1,445 19,000
2026/01/28 1,463 1,464 1,438 1,439 23,200
2026/01/27 1,479 1,479 1,460 1,463 16,300
2026/01/26 1,493 1,493 1,456 1,479 32,600
2026/01/23 1,481 1,493 1,476 1,493 12,200
2026/01/22 1,487 1,494 1,478 1,480 11,800
2026/01/21 1,499 1,499 1,477 1,487 15,300
2026/01/20 1,509 1,509 1,499 1,500 15,400
2026/01/19 1,504 1,507 1,502 1,505 3,200
2026/01/16 1,516 1,516 1,505 1,506 3,100
2026/01/15 1,510 1,525 1,509 1,517 6,000
2026/01/14 1,522 1,534 1,510 1,510 10,300
2026/01/13 1,525 1,550 1,517 1,526 8,500
2026/01/09 1,509 1,599 1,509 1,524 18,000
2026/01/08 1,508 1,515 1,497 1,515 14,200
2026/01/07 1,501 1,513 1,494 1,506 7,600
2026/01/06 1,492 1,505 1,491 1,499 7,800
2026/01/05 1,495 1,504 1,484 1,488 9,400

このページの先頭へ