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 |
|---|---|---|---|---|---|
| 2025/08/29 | 447 | 456 | 446 | 451 | 58,500 |
| 2025/08/28 | 439 | 447 | 439 | 442 | 27,600 |
| 2025/08/27 | 448 | 448 | 439 | 439 | 70,800 |
| 2025/08/26 | 460 | 460 | 445 | 448 | 83,500 |
| 2025/08/25 | 456 | 464 | 456 | 462 | 56,600 |
| 2025/08/22 | 455 | 464 | 449 | 457 | 80,400 |
| 2025/08/21 | 453 | 458 | 450 | 455 | 103,900 |
| 2025/08/20 | 452 | 458 | 450 | 454 | 58,600 |
| 2025/08/19 | 455 | 455 | 448 | 452 | 48,500 |
| 2025/08/18 | 443 | 455 | 443 | 454 | 79,600 |
| 2025/08/15 | 440 | 446 | 438 | 444 | 52,800 |
| 2025/08/14 | 445 | 446 | 439 | 440 | 37,500 |
| 2025/08/13 | 439 | 451 | 435 | 444 | 78,300 |
| 2025/08/12 | 431 | 439 | 430 | 437 | 81,000 |
| 2025/08/08 | 434 | 436 | 429 | 430 | 48,600 |
| 2025/08/07 | 440 | 440 | 431 | 434 | 99,700 |
| 2025/08/06 | 434 | 455 | 432 | 445 | 191,000 |
| 2025/08/05 | 430 | 434 | 429 | 433 | 51,600 |
| 2025/08/04 | 425 | 435 | 422 | 429 | 106,000 |
| 2025/08/01 | 442 | 442 | 429 | 430 | 168,600 |
| 2025/07/31 | 434 | 447 | 433 | 447 | 231,400 |
| 2025/07/30 | 457 | 469 | 442 | 442 | 590,800 |
| 2025/07/29 | 488 | 488 | 477 | 478 | 314,500 |
| 2025/07/28 | 495 | 497 | 485 | 485 | 100,100 |
| 2025/07/25 | 493 | 496 | 487 | 489 | 92,100 |
| 2025/07/24 | 493 | 499 | 488 | 493 | 76,000 |
| 2025/07/23 | 478 | 492 | 477 | 492 | 111,000 |
| 2025/07/22 | 479 | 482 | 474 | 475 | 49,800 |
| 2025/07/18 | 485 | 485 | 474 | 479 | 42,200 |
| 2025/07/17 | 480 | 486 | 476 | 477 | 57,900 |
| 2025/07/16 | 475 | 479 | 475 | 475 | 57,600 |
| 2025/07/15 | 480 | 484 | 475 | 475 | 67,900 |
| 2025/07/14 | 485 | 490 | 479 | 479 | 87,200 |
| 2025/07/11 | 481 | 489 | 477 | 485 | 138,200 |
| 2025/07/10 | 494 | 494 | 477 | 477 | 81,700 |
| 2025/07/09 | 498 | 498 | 491 | 492 | 78,100 |
| 2025/07/08 | 483 | 497 | 478 | 492 | 331,000 |
| 2025/07/07 | 475 | 485 | 475 | 476 | 115,500 |
| 2025/07/04 | 476 | 482 | 474 | 474 | 67,900 |
| 2025/07/03 | 476 | 481 | 476 | 476 | 82,300 |
| 2025/07/02 | 475 | 480 | 475 | 476 | 71,000 |
| 2025/07/01 | 481 | 485 | 477 | 477 | 67,000 |
| 2025/06/30 | 490 | 494 | 480 | 480 | 97,900 |
| 2025/06/27 | 490 | 493 | 486 | 487 | 96,300 |
| 2025/06/26 | 490 | 490 | 484 | 487 | 40,000 |
| 2025/06/25 | 487 | 492 | 479 | 492 | 42,500 |
| 2025/06/24 | 485 | 487 | 480 | 487 | 48,900 |
| 2025/06/23 | 476 | 481 | 475 | 475 | 55,000 |
| 2025/06/20 | 481 | 483 | 476 | 480 | 64,000 |
| 2025/06/19 | 484 | 489 | 477 | 485 | 101,600 |
| 2025/06/18 | 493 | 494 | 478 | 489 | 173,600 |
| 2025/06/17 | 491 | 506 | 462 | 493 | 606,900 |
| 2025/06/16 | 456 | 492 | 454 | 490 | 1,101,400 |
| 2025/06/13 | 420 | 420 | 410 | 412 | 66,600 |
| 2025/06/12 | 428 | 431 | 420 | 420 | 77,700 |
| 2025/06/11 | 430 | 431 | 427 | 429 | 31,900 |
| 2025/06/10 | 424 | 428 | 424 | 426 | 22,900 |
| 2025/06/09 | 428 | 428 | 421 | 423 | 14,000 |
| 2025/06/06 | 428 | 432 | 422 | 426 | 27,200 |
| 2025/06/05 | 425 | 431 | 425 | 427 | 26,200 |
| 2025/06/04 | 423 | 429 | 420 | 426 | 33,600 |
| 2025/06/03 | 426 | 428 | 422 | 423 | 26,000 |
| 2025/06/02 | 428 | 428 | 424 | 426 | 24,700 |
| 2025/05/30 | 419 | 429 | 419 | 428 | 39,500 |
| 2025/05/29 | 421 | 427 | 419 | 419 | 54,700 |
| 2025/05/28 | 424 | 425 | 421 | 424 | 30,500 |
| 2025/05/27 | 415 | 425 | 415 | 425 | 31,900 |
| 2025/05/26 | 415 | 419 | 414 | 416 | 40,500 |
| 2025/05/23 | 416 | 418 | 413 | 415 | 22,500 |
| 2025/05/22 | 411 | 418 | 406 | 411 | 34,800 |
| 2025/05/21 | 414 | 416 | 408 | 415 | 41,400 |
| 2025/05/20 | 430 | 430 | 408 | 408 | 93,000 |
| 2025/05/19 | 442 | 457 | 416 | 430 | 1,036,500 |
| 2025/05/16 | 451 | 451 | 442 | 447 | 57,600 |
| 2025/05/15 | 452 | 458 | 447 | 451 | 43,200 |
| 2025/05/14 | 460 | 460 | 451 | 456 | 34,400 |
| 2025/05/13 | 472 | 472 | 457 | 457 | 48,700 |
| 2025/05/12 | 447 | 469 | 447 | 463 | 391,300 |
| 2025/05/09 | 449 | 453 | 443 | 447 | 42,300 |
| 2025/05/08 | 440 | 490 | 433 | 442 | 1,343,200 |
| 2025/05/07 | 448 | 456 | 438 | 440 | 116,700 |
| 2025/05/02 | 445 | 452 | 436 | 444 | 36,300 |
| 2025/05/01 | 444 | 460 | 438 | 442 | 115,600 |
| 2025/04/30 | 450 | 450 | 438 | 443 | 50,500 |
| 2025/04/28 | 452 | 455 | 447 | 447 | 41,100 |
| 2025/04/25 | 453 | 453 | 447 | 452 | 17,300 |
| 2025/04/24 | 458 | 459 | 448 | 448 | 21,400 |
| 2025/04/23 | 456 | 458 | 449 | 455 | 55,900 |
| 2025/04/22 | 428 | 443 | 428 | 443 | 46,700 |
| 2025/04/21 | 423 | 433 | 422 | 432 | 51,700 |
| 2025/04/18 | 415 | 429 | 413 | 429 | 47,900 |
| 2025/04/17 | 400 | 414 | 400 | 412 | 41,300 |
| 2025/04/16 | 406 | 406 | 397 | 400 | 50,800 |
| 2025/04/15 | 405 | 407 | 400 | 400 | 27,700 |
| 2025/04/14 | 397 | 402 | 394 | 400 | 46,500 |
| 2025/04/11 | 396 | 399 | 377 | 396 | 93,700 |
| 2025/04/10 | 412 | 412 | 397 | 404 | 68,800 |
| 2025/04/09 | 394 | 397 | 377 | 382 | 104,700 |
| 2025/04/08 | 382 | 413 | 382 | 402 | 122,900 |
| 2025/04/07 | 389 | 392 | 370 | 370 | 205,300 |
| 2025/04/04 | 448 | 450 | 421 | 428 | 111,200 |
| 2025/04/03 | 454 | 464 | 449 | 455 | 101,000 |
| 2025/04/02 | 480 | 483 | 462 | 462 | 85,300 |
| 2025/04/01 | 491 | 495 | 475 | 475 | 61,600 |
| 2025/03/31 | 497 | 498 | 483 | 486 | 189,500 |
| 2025/03/28 | 490 | 498 | 489 | 493 | 100,600 |
| 2025/03/27 | 477 | 490 | 477 | 490 | 95,800 |
| 2025/03/26 | 483 | 487 | 481 | 484 | 43,500 |
| 2025/03/25 | 485 | 490 | 478 | 483 | 65,800 |
| 2025/03/24 | 480 | 487 | 468 | 479 | 111,100 |
| 2025/03/21 | 484 | 484 | 474 | 478 | 78,100 |
| 2025/03/19 | 474 | 485 | 474 | 485 | 126,000 |
| 2025/03/18 | 461 | 479 | 457 | 470 | 213,900 |
| 2025/03/17 | 426 | 467 | 423 | 465 | 576,000 |
| 2025/03/14 | 440 | 442 | 431 | 434 | 150,100 |
| 2025/03/13 | 430 | 440 | 425 | 439 | 104,000 |
| 2025/03/12 | 429 | 429 | 423 | 426 | 63,500 |
| 2025/03/11 | 425 | 428 | 421 | 427 | 104,200 |
| 2025/03/10 | 443 | 443 | 425 | 427 | 140,700 |
| 2025/03/07 | 440 | 441 | 436 | 440 | 72,400 |
| 2025/03/06 | 447 | 452 | 441 | 446 | 135,500 |
| 2025/03/05 | 435 | 447 | 435 | 444 | 83,100 |
| 2025/03/04 | 435 | 439 | 428 | 434 | 66,300 |
| 2025/03/03 | 438 | 445 | 438 | 443 | 92,000 |
| 2025/02/28 | 424 | 438 | 424 | 434 | 123,500 |
| 2025/02/27 | 428 | 438 | 425 | 425 | 185,700 |
| 2025/02/26 | 426 | 430 | 421 | 424 | 50,600 |
| 2025/02/25 | 421 | 428 | 420 | 426 | 53,900 |
| 2025/02/21 | 432 | 433 | 417 | 419 | 86,200 |
| 2025/02/20 | 436 | 441 | 430 | 430 | 72,100 |
| 2025/02/19 | 430 | 436 | 428 | 436 | 54,900 |
| 2025/02/18 | 432 | 437 | 431 | 435 | 59,500 |
| 2025/02/17 | 439 | 439 | 431 | 432 | 45,300 |
| 2025/02/14 | 440 | 440 | 435 | 436 | 27,400 |
| 2025/02/13 | 440 | 450 | 428 | 438 | 146,100 |
| 2025/02/12 | 443 | 445 | 436 | 437 | 38,200 |
| 2025/02/10 | 438 | 444 | 436 | 440 | 35,000 |
| 2025/02/07 | 440 | 442 | 435 | 438 | 48,500 |
| 2025/02/06 | 433 | 438 | 428 | 437 | 48,100 |
| 2025/02/05 | 429 | 440 | 428 | 433 | 114,200 |
| 2025/02/04 | 421 | 425 | 418 | 421 | 85,600 |
| 2025/02/03 | 434 | 434 | 420 | 423 | 122,300 |
| 2025/01/31 | 444 | 444 | 433 | 434 | 115,000 |
| 2025/01/30 | 442 | 448 | 436 | 444 | 113,100 |
| 2025/01/29 | 453 | 453 | 442 | 446 | 234,900 |
| 2025/01/28 | 445 | 449 | 443 | 445 | 59,800 |
| 2025/01/27 | 450 | 451 | 443 | 444 | 58,700 |
| 2025/01/24 | 445 | 453 | 444 | 444 | 42,500 |
| 2025/01/23 | 445 | 448 | 443 | 448 | 28,300 |
| 2025/01/22 | 452 | 454 | 445 | 445 | 34,900 |
| 2025/01/21 | 445 | 451 | 443 | 451 | 23,600 |
| 2025/01/20 | 444 | 453 | 442 | 446 | 43,800 |
| 2025/01/17 | 438 | 446 | 434 | 440 | 67,700 |
| 2025/01/16 | 450 | 450 | 434 | 436 | 102,700 |
| 2025/01/15 | 443 | 454 | 443 | 449 | 138,100 |
| 2025/01/14 | 442 | 446 | 434 | 441 | 159,100 |
| 2025/01/10 | 443 | 459 | 440 | 445 | 178,700 |
| 2025/01/09 | 457 | 461 | 445 | 445 | 259,400 |
| 2025/01/08 | 477 | 477 | 455 | 455 | 342,500 |
| 2025/01/07 | 498 | 498 | 483 | 483 | 182,000 |
| 2025/01/06 | 515 | 515 | 497 | 497 | 108,700 |
| 2024/12/30 | 512 | 531 | 512 | 514 | 72,100 |
| 2024/12/27 | 516 | 516 | 504 | 516 | 65,300 |
| 2024/12/26 | 500 | 512 | 500 | 509 | 111,900 |
| 2024/12/25 | 511 | 511 | 495 | 500 | 82,000 |
| 2024/12/24 | 500 | 513 | 498 | 506 | 88,100 |
| 2024/12/23 | 500 | 502 | 492 | 502 | 175,100 |
| 2024/12/20 | 504 | 510 | 500 | 504 | 88,300 |
| 2024/12/19 | 518 | 524 | 505 | 508 | 128,000 |
| 2024/12/18 | 541 | 543 | 526 | 528 | 103,700 |
| 2024/12/17 | 577 | 582 | 542 | 548 | 206,900 |
| 2024/12/16 | 540 | 575 | 539 | 567 | 391,300 |
| 2024/12/13 | 527 | 530 | 520 | 523 | 100,900 |
| 2024/12/12 | 533 | 536 | 529 | 529 | 96,300 |
| 2024/12/11 | 539 | 539 | 531 | 533 | 62,800 |
| 2024/12/10 | 540 | 556 | 539 | 539 | 62,300 |
| 2024/12/09 | 542 | 542 | 534 | 535 | 64,200 |
| 2024/12/06 | 546 | 548 | 541 | 542 | 40,800 |
| 2024/12/05 | 551 | 553 | 546 | 546 | 40,400 |
| 2024/12/04 | 562 | 562 | 547 | 548 | 60,400 |
| 2024/12/03 | 558 | 563 | 556 | 556 | 41,000 |
| 2024/12/02 | 564 | 568 | 557 | 557 | 31,700 |
| 2024/11/29 | 565 | 566 | 561 | 561 | 29,400 |
| 2024/11/28 | 567 | 575 | 563 | 563 | 29,400 |
| 2024/11/27 | 578 | 578 | 567 | 569 | 35,300 |
| 2024/11/26 | 579 | 582 | 574 | 579 | 35,000 |
| 2024/11/25 | 578 | 592 | 578 | 579 | 58,900 |
| 2024/11/22 | 569 | 579 | 566 | 578 | 83,000 |
| 2024/11/21 | 555 | 573 | 555 | 569 | 104,000 |
| 2024/11/20 | 545 | 555 | 545 | 550 | 52,300 |
| 2024/11/19 | 539 | 554 | 539 | 545 | 45,600 |
| 2024/11/18 | 543 | 549 | 539 | 540 | 84,000 |
| 2024/11/15 | 551 | 554 | 538 | 546 | 125,200 |
| 2024/11/14 | 560 | 560 | 544 | 546 | 92,300 |
| 2024/11/13 | 569 | 569 | 553 | 556 | 67,700 |
| 2024/11/12 | 565 | 570 | 562 | 564 | 72,900 |
| 2024/11/11 | 567 | 571 | 563 | 566 | 110,400 |
| 2024/11/08 | 579 | 587 | 567 | 567 | 102,400 |
| 2024/11/07 | 576 | 584 | 572 | 578 | 101,800 |
| 2024/11/06 | 578 | 586 | 573 | 580 | 81,300 |