アクシージア(4936)の株価時系列情報
アクシージア(4936)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 955 | 965 | 945 | 945 | 177,800 |
| 2024/07/25 | 968 | 987 | 957 | 964 | 164,100 |
| 2024/07/24 | 998 | 1,007 | 975 | 975 | 113,600 |
| 2024/07/23 | 990 | 1,015 | 990 | 992 | 86,100 |
| 2024/07/22 | 1,012 | 1,029 | 990 | 990 | 167,500 |
| 2024/07/19 | 1,034 | 1,045 | 1,023 | 1,029 | 69,900 |
| 2024/07/18 | 1,018 | 1,050 | 1,018 | 1,034 | 110,500 |
| 2024/07/17 | 1,000 | 1,018 | 996 | 1,017 | 88,800 |
| 2024/07/16 | 1,000 | 1,054 | 983 | 1,009 | 356,600 |
| 2024/07/12 | 1,050 | 1,089 | 1,049 | 1,077 | 75,700 |
| 2024/07/11 | 1,084 | 1,084 | 1,056 | 1,067 | 69,900 |
| 2024/07/10 | 1,080 | 1,090 | 1,057 | 1,071 | 125,900 |
| 2024/07/09 | 1,064 | 1,102 | 1,058 | 1,086 | 186,100 |
| 2024/07/08 | 1,038 | 1,059 | 1,029 | 1,057 | 230,700 |
| 2024/07/05 | 1,010 | 1,010 | 993 | 993 | 66,300 |
| 2024/07/04 | 1,019 | 1,019 | 1,000 | 1,013 | 74,200 |
| 2024/07/03 | 991 | 1,009 | 991 | 1,006 | 66,200 |
| 2024/07/02 | 996 | 1,000 | 986 | 991 | 75,100 |
| 2024/07/01 | 1,020 | 1,032 | 996 | 998 | 92,300 |
| 2024/06/28 | 1,050 | 1,050 | 1,019 | 1,025 | 68,000 |
| 2024/06/27 | 1,065 | 1,074 | 1,045 | 1,045 | 79,000 |
| 2024/06/26 | 1,047 | 1,065 | 1,033 | 1,065 | 80,400 |
| 2024/06/25 | 1,029 | 1,051 | 1,027 | 1,039 | 77,200 |
| 2024/06/24 | 1,011 | 1,034 | 998 | 1,030 | 72,100 |
| 2024/06/21 | 1,027 | 1,027 | 1,008 | 1,012 | 61,800 |
| 2024/06/20 | 1,036 | 1,050 | 1,026 | 1,032 | 82,700 |
| 2024/06/19 | 1,035 | 1,045 | 1,017 | 1,037 | 83,200 |
| 2024/06/18 | 1,014 | 1,064 | 1,014 | 1,035 | 133,600 |
| 2024/06/17 | 1,000 | 1,018 | 948 | 1,013 | 354,900 |
| 2024/06/14 | 965 | 992 | 946 | 985 | 167,100 |
| 2024/06/13 | 957 | 961 | 944 | 959 | 59,700 |
| 2024/06/12 | 950 | 955 | 935 | 950 | 76,000 |
| 2024/06/11 | 971 | 974 | 955 | 955 | 57,100 |
| 2024/06/10 | 964 | 972 | 955 | 970 | 89,000 |
| 2024/06/07 | 977 | 984 | 958 | 964 | 58,300 |
| 2024/06/06 | 990 | 999 | 973 | 982 | 59,800 |
| 2024/06/05 | 979 | 989 | 978 | 986 | 53,800 |
| 2024/06/04 | 955 | 989 | 955 | 979 | 61,000 |
| 2024/06/03 | 988 | 988 | 965 | 967 | 47,900 |
| 2024/05/31 | 979 | 983 | 970 | 978 | 72,600 |
| 2024/05/30 | 950 | 964 | 945 | 964 | 76,900 |
| 2024/05/29 | 980 | 980 | 955 | 960 | 53,000 |
| 2024/05/28 | 988 | 994 | 972 | 982 | 62,400 |
| 2024/05/27 | 979 | 986 | 968 | 982 | 55,600 |
| 2024/05/24 | 967 | 994 | 965 | 979 | 85,700 |
| 2024/05/23 | 942 | 985 | 939 | 982 | 126,300 |
| 2024/05/22 | 961 | 977 | 938 | 940 | 335,100 |
| 2024/05/21 | 964 | 968 | 946 | 946 | 39,400 |
| 2024/05/20 | 977 | 982 | 957 | 958 | 62,400 |
| 2024/05/17 | 958 | 977 | 953 | 975 | 50,400 |
| 2024/05/16 | 978 | 980 | 939 | 958 | 107,300 |
| 2024/05/15 | 978 | 982 | 965 | 978 | 94,400 |
| 2024/05/14 | 946 | 976 | 933 | 976 | 124,800 |
| 2024/05/13 | 932 | 947 | 920 | 947 | 92,500 |
| 2024/05/10 | 915 | 923 | 907 | 923 | 61,700 |
| 2024/05/09 | 909 | 915 | 898 | 911 | 57,200 |
| 2024/05/08 | 911 | 924 | 906 | 906 | 68,100 |
| 2024/05/07 | 905 | 918 | 902 | 911 | 73,000 |
| 2024/05/02 | 901 | 910 | 895 | 897 | 56,500 |
| 2024/05/01 | 881 | 903 | 881 | 901 | 80,500 |
| 2024/04/30 | 861 | 890 | 842 | 890 | 169,100 |
| 2024/04/26 | 868 | 889 | 848 | 848 | 436,100 |
| 2024/04/25 | 865 | 885 | 865 | 868 | 52,300 |
| 2024/04/24 | 870 | 875 | 849 | 865 | 81,500 |
| 2024/04/23 | 879 | 880 | 858 | 866 | 36,900 |
| 2024/04/22 | 885 | 885 | 864 | 870 | 95,000 |
| 2024/04/19 | 870 | 889 | 850 | 871 | 129,000 |
| 2024/04/18 | 850 | 884 | 850 | 882 | 73,600 |
| 2024/04/17 | 878 | 880 | 830 | 850 | 126,500 |
| 2024/04/16 | 899 | 914 | 880 | 881 | 88,900 |
| 2024/04/15 | 874 | 896 | 874 | 896 | 72,500 |
| 2024/04/12 | 868 | 878 | 847 | 869 | 124,300 |
| 2024/04/11 | 903 | 910 | 867 | 868 | 111,800 |
| 2024/04/10 | 912 | 921 | 893 | 902 | 134,500 |
| 2024/04/09 | 898 | 918 | 894 | 909 | 128,700 |
| 2024/04/08 | 886 | 904 | 878 | 894 | 192,000 |
| 2024/04/05 | 847 | 878 | 846 | 876 | 137,700 |
| 2024/04/04 | 820 | 851 | 813 | 850 | 105,800 |
| 2024/04/03 | 805 | 820 | 800 | 820 | 69,300 |
| 2024/04/02 | 827 | 827 | 805 | 812 | 68,700 |
| 2024/04/01 | 841 | 845 | 826 | 827 | 46,300 |
| 2024/03/29 | 843 | 846 | 827 | 840 | 70,300 |
| 2024/03/28 | 835 | 846 | 830 | 843 | 77,400 |
| 2024/03/27 | 830 | 836 | 823 | 826 | 56,000 |
| 2024/03/26 | 796 | 828 | 792 | 824 | 109,300 |
| 2024/03/25 | 801 | 803 | 791 | 798 | 89,100 |
| 2024/03/22 | 825 | 838 | 803 | 806 | 169,600 |
| 2024/03/21 | 826 | 827 | 797 | 810 | 102,400 |
| 2024/03/19 | 804 | 819 | 785 | 811 | 149,100 |
| 2024/03/18 | 771 | 802 | 770 | 793 | 248,800 |
| 2024/03/15 | 772 | 787 | 747 | 763 | 592,800 |
| 2024/03/14 | 841 | 877 | 837 | 858 | 275,600 |
| 2024/03/13 | 840 | 848 | 830 | 835 | 95,000 |
| 2024/03/12 | 815 | 836 | 804 | 836 | 73,100 |
| 2024/03/11 | 825 | 828 | 808 | 816 | 139,600 |
| 2024/03/08 | 842 | 853 | 833 | 835 | 167,900 |
| 2024/03/07 | 855 | 859 | 838 | 843 | 91,500 |
| 2024/03/06 | 835 | 856 | 830 | 848 | 88,800 |
| 2024/03/05 | 833 | 844 | 822 | 839 | 84,700 |
| 2024/03/04 | 855 | 856 | 833 | 834 | 120,700 |
| 2024/03/01 | 855 | 858 | 846 | 855 | 111,200 |
| 2024/02/29 | 860 | 860 | 847 | 852 | 69,600 |
| 2024/02/28 | 849 | 867 | 849 | 862 | 86,900 |
| 2024/02/27 | 850 | 854 | 842 | 848 | 53,500 |
| 2024/02/26 | 843 | 858 | 837 | 851 | 66,200 |
| 2024/02/22 | 846 | 850 | 838 | 843 | 59,400 |
| 2024/02/21 | 856 | 856 | 839 | 843 | 74,400 |
| 2024/02/20 | 848 | 859 | 848 | 855 | 91,600 |
| 2024/02/19 | 835 | 853 | 830 | 851 | 83,500 |
| 2024/02/16 | 813 | 835 | 812 | 829 | 121,700 |
| 2024/02/15 | 836 | 838 | 812 | 812 | 178,300 |
| 2024/02/14 | 852 | 852 | 835 | 836 | 97,100 |
| 2024/02/13 | 854 | 864 | 853 | 856 | 128,100 |
| 2024/02/09 | 824 | 850 | 824 | 845 | 163,900 |
| 2024/02/08 | 838 | 838 | 820 | 828 | 158,700 |
| 2024/02/07 | 850 | 850 | 833 | 847 | 199,200 |
| 2024/02/06 | 871 | 871 | 850 | 850 | 235,000 |
| 2024/02/05 | 869 | 883 | 861 | 869 | 170,400 |
| 2024/02/02 | 866 | 880 | 864 | 869 | 131,500 |
| 2024/02/01 | 884 | 888 | 866 | 866 | 131,500 |
| 2024/01/31 | 884 | 889 | 874 | 886 | 103,000 |
| 2024/01/30 | 898 | 901 | 884 | 885 | 129,500 |
| 2024/01/29 | 891 | 909 | 891 | 903 | 199,700 |
| 2024/01/26 | 893 | 907 | 891 | 891 | 82,200 |
| 2024/01/25 | 896 | 897 | 882 | 892 | 84,300 |
| 2024/01/24 | 900 | 911 | 895 | 901 | 78,900 |
| 2024/01/23 | 910 | 914 | 895 | 901 | 86,300 |
| 2024/01/22 | 888 | 907 | 882 | 905 | 102,700 |
| 2024/01/19 | 878 | 892 | 864 | 883 | 128,700 |
| 2024/01/18 | 870 | 884 | 866 | 877 | 98,100 |
| 2024/01/17 | 894 | 895 | 874 | 874 | 157,600 |
| 2024/01/16 | 899 | 904 | 888 | 888 | 129,500 |
| 2024/01/15 | 904 | 906 | 896 | 900 | 100,800 |
| 2024/01/12 | 909 | 911 | 894 | 904 | 135,300 |
| 2024/01/11 | 910 | 913 | 898 | 907 | 122,400 |
| 2024/01/10 | 904 | 906 | 887 | 901 | 113,500 |
| 2024/01/09 | 882 | 905 | 882 | 902 | 142,900 |
| 2024/01/05 | 888 | 888 | 876 | 880 | 98,500 |
| 2024/01/04 | 873 | 889 | 856 | 883 | 140,900 |
| 2023/12/29 | 883 | 890 | 872 | 876 | 137,600 |
| 2023/12/28 | 875 | 889 | 858 | 885 | 217,500 |
| 2023/12/27 | 870 | 894 | 861 | 876 | 350,400 |
| 2023/12/26 | 879 | 881 | 864 | 873 | 193,900 |
| 2023/12/25 | 902 | 905 | 867 | 879 | 320,600 |
| 2023/12/22 | 915 | 929 | 897 | 898 | 238,000 |
| 2023/12/21 | 946 | 950 | 904 | 904 | 285,600 |
| 2023/12/20 | 950 | 1,002 | 944 | 959 | 304,800 |
| 2023/12/19 | 953 | 953 | 910 | 942 | 234,000 |
| 2023/12/18 | 925 | 946 | 904 | 938 | 446,900 |
| 2023/12/15 | 943 | 967 | 941 | 956 | 191,500 |
| 2023/12/14 | 970 | 977 | 930 | 932 | 142,700 |
| 2023/12/13 | 970 | 975 | 942 | 955 | 120,100 |
| 2023/12/12 | 970 | 979 | 961 | 972 | 125,400 |
| 2023/12/11 | 960 | 971 | 953 | 958 | 88,600 |
| 2023/12/08 | 958 | 972 | 948 | 950 | 118,800 |
| 2023/12/07 | 976 | 976 | 960 | 965 | 112,700 |
| 2023/12/06 | 975 | 987 | 972 | 976 | 90,900 |
| 2023/12/05 | 990 | 1,014 | 984 | 985 | 84,800 |
| 2023/12/04 | 998 | 1,017 | 992 | 994 | 73,100 |
| 2023/12/01 | 1,021 | 1,022 | 985 | 989 | 110,900 |
| 2023/11/30 | 1,020 | 1,023 | 999 | 1,017 | 72,700 |
| 2023/11/29 | 997 | 1,013 | 997 | 1,001 | 49,300 |
| 2023/11/28 | 993 | 1,002 | 988 | 997 | 49,500 |
| 2023/11/27 | 1,005 | 1,023 | 991 | 991 | 76,200 |
| 2023/11/24 | 1,013 | 1,023 | 1,001 | 1,005 | 52,800 |
| 2023/11/22 | 1,010 | 1,011 | 993 | 998 | 67,500 |
| 2023/11/21 | 980 | 1,006 | 977 | 1,004 | 113,900 |
| 2023/11/20 | 967 | 995 | 965 | 977 | 116,300 |
| 2023/11/17 | 955 | 968 | 952 | 967 | 96,800 |
| 2023/11/16 | 962 | 972 | 948 | 955 | 61,100 |
| 2023/11/15 | 943 | 957 | 932 | 954 | 100,200 |
| 2023/11/14 | 942 | 963 | 927 | 936 | 146,700 |
| 2023/11/13 | 990 | 994 | 934 | 942 | 188,500 |
| 2023/11/10 | 993 | 997 | 980 | 991 | 56,800 |
| 2023/11/09 | 1,001 | 1,008 | 986 | 1,008 | 88,200 |
| 2023/11/08 | 1,010 | 1,014 | 980 | 986 | 102,700 |
| 2023/11/07 | 1,026 | 1,026 | 997 | 1,005 | 103,500 |
| 2023/11/06 | 1,001 | 1,025 | 998 | 1,020 | 104,800 |
| 2023/11/02 | 976 | 989 | 968 | 989 | 52,700 |
| 2023/11/01 | 972 | 983 | 962 | 976 | 65,800 |
| 2023/10/31 | 960 | 962 | 933 | 957 | 101,600 |
| 2023/10/30 | 972 | 979 | 964 | 969 | 66,500 |
| 2023/10/27 | 975 | 986 | 973 | 986 | 43,500 |
| 2023/10/26 | 980 | 991 | 973 | 980 | 55,800 |
| 2023/10/25 | 1,001 | 1,012 | 987 | 993 | 60,500 |
| 2023/10/24 | 975 | 994 | 941 | 990 | 96,100 |
| 2023/10/23 | 953 | 978 | 953 | 966 | 76,500 |
| 2023/10/20 | 976 | 979 | 952 | 964 | 98,000 |
| 2023/10/19 | 981 | 996 | 971 | 976 | 85,500 |
| 2023/10/18 | 979 | 1,007 | 970 | 1,001 | 99,300 |
| 2023/10/17 | 980 | 992 | 968 | 978 | 90,000 |
| 2023/10/16 | 1,001 | 1,001 | 964 | 965 | 180,400 |
| 2023/10/13 | 1,028 | 1,031 | 1,007 | 1,012 | 135,800 |
| 2023/10/12 | 1,041 | 1,043 | 1,022 | 1,025 | 84,600 |
| 2023/10/11 | 1,052 | 1,062 | 1,045 | 1,047 | 51,100 |
| 2023/10/10 | 1,031 | 1,054 | 1,028 | 1,054 | 78,400 |
| 2023/10/06 | 1,036 | 1,038 | 1,017 | 1,019 | 91,700 |
| 2023/10/05 | 1,040 | 1,047 | 1,026 | 1,036 | 83,100 |
| 2023/10/04 | 1,031 | 1,043 | 1,023 | 1,033 | 109,900 |
| 2023/10/03 | 1,069 | 1,069 | 1,041 | 1,043 | 121,900 |