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
2024/04/19 870 889 850 871 129,000
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
2023/10/02 1,043 1,132 1,043 1,093 321,200
2023/09/29 1,048 1,052 1,024 1,029 76,100
2023/09/28 1,062 1,064 1,030 1,048 151,100
2023/09/27 1,071 1,094 1,060 1,072 129,700
2023/09/26 1,109 1,115 1,089 1,092 95,600
2023/09/25 1,055 1,114 1,050 1,109 194,700
2023/09/22 1,015 1,056 998 1,055 369,100
2023/09/21 1,090 1,094 1,025 1,030 423,000
2023/09/20 1,168 1,171 1,105 1,105 363,600
2023/09/19 1,200 1,207 1,147 1,192 362,500
2023/09/15 1,248 1,258 1,170 1,207 898,800
2023/09/14 1,198 1,210 1,142 1,159 355,500
2023/09/13 1,170 1,187 1,164 1,187 84,100
2023/09/12 1,179 1,193 1,174 1,174 61,900
2023/09/11 1,165 1,176 1,165 1,171 51,700
2023/09/08 1,191 1,201 1,163 1,168 96,500
2023/09/07 1,184 1,220 1,183 1,205 107,400
2023/09/06 1,155 1,208 1,155 1,204 200,000
2023/09/05 1,170 1,173 1,148 1,161 77,200
2023/09/04 1,170 1,180 1,151 1,176 126,900
2023/09/01 1,100 1,170 1,099 1,154 156,200
2023/08/31 1,120 1,126 1,097 1,097 95,100
2023/08/30 1,130 1,138 1,110 1,118 88,000
2023/08/29 1,079 1,128 1,074 1,125 171,000
2023/08/28 1,101 1,126 1,081 1,091 279,300
2023/08/25 1,134 1,180 1,134 1,155 89,000
2023/08/24 1,156 1,156 1,129 1,149 109,000
2023/08/23 1,145 1,158 1,135 1,156 114,500
2023/08/22 1,203 1,219 1,153 1,157 151,800
2023/08/21 1,243 1,243 1,213 1,219 105,800
2023/08/18 1,200 1,262 1,200 1,252 195,200
2023/08/17 1,199 1,229 1,183 1,225 112,000
2023/08/16 1,205 1,212 1,186 1,205 72,700
2023/08/15 1,223 1,223 1,186 1,210 102,200
2023/08/14 1,235 1,248 1,217 1,218 114,000
2023/08/10 1,174 1,226 1,171 1,225 97,600
2023/08/09 1,152 1,182 1,150 1,173 72,700
2023/08/08 1,191 1,193 1,164 1,165 71,300
2023/08/07 1,180 1,194 1,170 1,191 51,800
2023/08/04 1,178 1,192 1,174 1,188 53,600
2023/08/03 1,199 1,199 1,176 1,177 99,200
2023/08/02 1,231 1,233 1,206 1,214 95,800
2023/08/01 1,243 1,256 1,231 1,246 107,700
2023/07/31 1,251 1,261 1,240 1,243 109,400
2023/07/28 1,224 1,249 1,215 1,241 303,700
2023/07/27 1,281 1,290 1,242 1,248 628,200
2023/07/26 1,296 1,310 1,270 1,295 170,100
2023/07/25 1,327 1,330 1,293 1,296 176,800
2023/07/24 1,309 1,330 1,305 1,327 113,000
2023/07/21 1,282 1,305 1,280 1,305 109,100
2023/07/20 1,290 1,299 1,274 1,278 102,500
2023/07/19 1,280 1,312 1,255 1,305 159,600
2023/07/18 1,283 1,297 1,264 1,275 103,200
2023/07/14 1,343 1,357 1,286 1,287 215,400
2023/07/13 1,340 1,345 1,316 1,336 79,900
2023/07/12 1,352 1,352 1,322 1,322 94,600
2023/07/11 1,340 1,361 1,338 1,353 84,400
2023/07/10 1,317 1,329 1,308 1,322 95,100
2023/07/07 1,304 1,329 1,292 1,317 141,700
2023/07/06 1,366 1,366 1,316 1,321 227,900
2023/07/05 1,398 1,404 1,371 1,381 137,300
2023/07/04 1,411 1,424 1,380 1,398 148,600
2023/07/03 1,421 1,437 1,408 1,412 143,500
2023/06/30 1,427 1,450 1,406 1,425 169,000
2023/06/29 1,444 1,520 1,428 1,444 714,800
2023/06/28 1,354 1,384 1,353 1,384 175,100

このページの先頭へ