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
2021/12/30 1,132 1,152 1,103 1,123 267,500
2021/12/29 1,087 1,148 1,087 1,142 249,100
2021/12/28 1,110 1,124 1,073 1,089 247,600
2021/12/27 1,150 1,150 1,061 1,120 358,600
2021/12/24 1,191 1,197 1,141 1,145 464,800
2021/12/23 1,162 1,179 1,125 1,171 602,300
2021/12/22 1,117 1,154 1,083 1,151 527,500
2021/12/21 1,018 1,094 990 1,087 501,200
2021/12/20 999 1,022 973 1,010 364,500
2021/12/17 902 1,014 900 994 658,200
2021/12/16 901 931 885 911 238,500
2021/12/15 938 955 878 878 275,600
2021/12/14 973 980 926 942 236,700
2021/12/13 930 996 927 980 725,300
2021/12/10 917 917 880 883 136,100
2021/12/09 925 942 904 927 86,800
2021/12/08 908 917 896 913 70,800
2021/12/07 898 914 896 905 77,300
2021/12/06 905 917 873 883 139,800
2021/12/03 851 905 850 905 108,800
2021/12/02 828 857 818 832 100,200
2021/12/01 844 859 804 840 114,700
2021/11/30 870 899 837 844 162,900
2021/11/29 915 922 860 870 242,900
2021/11/26 987 987 930 946 93,400
2021/11/25 988 1,015 968 981 196,800
2021/11/24 1,022 1,022 965 976 83,000
2021/11/22 1,002 1,024 995 1,022 68,400
2021/11/19 1,030 1,044 1,012 1,022 92,700
2021/11/18 1,011 1,051 992 1,050 118,000
2021/11/17 1,054 1,054 1,002 1,026 162,500
2021/11/16 958 1,060 954 1,057 252,200
2021/11/15 953 960 940 957 40,600
2021/11/12 916 953 916 950 53,500
2021/11/11 942 942 910 911 96,400
2021/11/10 939 963 931 955 63,200
2021/11/09 978 978 931 939 69,100
2021/11/08 995 998 969 978 78,800
2021/11/05 981 983 951 972 65,500
2021/11/04 952 978 949 966 108,900
2021/11/02 937 946 930 937 39,900
2021/11/01 909 947 908 936 56,900
2021/10/29 927 929 902 907 52,200
2021/10/28 902 933 902 923 94,400
2021/10/27 920 939 914 914 67,000
2021/10/26 904 942 904 930 72,500
2021/10/25 937 940 915 919 76,200
2021/10/22 956 973 936 952 82,900
2021/10/21 994 998 970 970 90,900
2021/10/20 1,000 1,030 996 999 194,100
2021/10/19 979 1,013 979 1,001 85,300
2021/10/18 1,024 1,025 984 988 154,400
2021/10/15 1,005 1,029 1,005 1,022 58,200
2021/10/14 1,020 1,034 1,009 1,017 53,400
2021/10/13 1,036 1,042 1,015 1,017 39,800
2021/10/12 1,071 1,076 1,041 1,042 43,600
2021/10/11 1,059 1,074 1,040 1,069 42,000
2021/10/08 1,062 1,076 1,048 1,059 108,600
2021/10/07 1,043 1,050 1,026 1,035 114,100
2021/10/06 1,056 1,056 1,010 1,020 77,000
2021/10/05 1,037 1,053 1,003 1,026 118,400
2021/10/04 1,079 1,090 1,042 1,045 115,000
2021/10/01 1,082 1,098 1,065 1,078 111,000
2021/09/30 1,142 1,147 1,088 1,099 132,700
2021/09/29 1,142 1,168 1,141 1,151 100,400
2021/09/28 1,132 1,191 1,111 1,184 230,300
2021/09/27 1,145 1,154 1,122 1,132 145,700
2021/09/24 1,122 1,148 1,122 1,145 150,400
2021/09/22 1,097 1,134 1,085 1,112 297,300
2021/09/21 1,041 1,088 1,041 1,077 189,200
2021/09/17 1,074 1,105 1,065 1,104 148,000
2021/09/16 1,106 1,114 1,057 1,077 309,500
2021/09/15 1,089 1,140 1,089 1,115 208,300
2021/09/14 1,080 1,159 1,072 1,110 709,200
2021/09/13 1,218 1,226 1,175 1,213 300,900
2021/09/10 1,205 1,220 1,200 1,215 92,100
2021/09/09 1,220 1,220 1,182 1,195 91,100
2021/09/08 1,210 1,230 1,206 1,230 58,000
2021/09/07 1,231 1,244 1,198 1,213 79,100
2021/09/06 1,201 1,230 1,192 1,226 129,100
2021/09/03 1,180 1,202 1,152 1,186 105,600
2021/09/02 1,251 1,255 1,184 1,191 230,100
2021/09/01 1,196 1,273 1,194 1,256 277,200
2021/08/31 1,228 1,230 1,162 1,183 168,900
2021/08/30 1,174 1,218 1,169 1,198 146,100
2021/08/27 1,127 1,160 1,126 1,144 50,600
2021/08/26 1,139 1,151 1,127 1,127 58,800
2021/08/25 1,160 1,173 1,128 1,145 72,100
2021/08/24 1,140 1,171 1,129 1,157 157,900
2021/08/23 1,121 1,121 1,075 1,110 169,800
2021/08/20 1,132 1,145 1,091 1,129 206,400
2021/08/19 1,072 1,173 1,072 1,132 393,100
2021/08/18 1,020 1,108 1,015 1,102 274,000
2021/08/17 1,072 1,080 1,031 1,031 262,600
2021/08/16 1,086 1,094 1,059 1,070 287,800
2021/08/13 1,157 1,157 1,099 1,106 342,800
2021/08/12 1,227 1,230 1,162 1,170 144,600
2021/08/11 1,232 1,242 1,203 1,229 107,400
2021/08/10 1,203 1,224 1,164 1,218 158,000
2021/08/06 1,224 1,265 1,212 1,212 97,500
2021/08/05 1,223 1,275 1,213 1,225 183,500
2021/08/04 1,267 1,290 1,211 1,223 207,800
2021/08/03 1,305 1,332 1,280 1,281 138,800
2021/08/02 1,330 1,370 1,311 1,314 134,800
2021/07/30 1,372 1,399 1,334 1,346 135,000
2021/07/29 1,365 1,406 1,330 1,400 242,400
2021/07/28 1,416 1,445 1,320 1,335 477,200
2021/07/27 1,458 1,467 1,429 1,430 86,300
2021/07/26 1,450 1,462 1,426 1,450 116,800
2021/07/21 1,458 1,472 1,422 1,426 127,000
2021/07/20 1,440 1,485 1,431 1,447 142,000
2021/07/19 1,482 1,499 1,447 1,458 121,700
2021/07/16 1,501 1,516 1,480 1,486 191,600
2021/07/15 1,571 1,585 1,510 1,516 146,500
2021/07/14 1,541 1,612 1,521 1,561 324,600
2021/07/13 1,466 1,521 1,466 1,506 144,500
2021/07/12 1,484 1,495 1,455 1,460 110,000
2021/07/09 1,436 1,485 1,431 1,482 140,900
2021/07/08 1,498 1,501 1,445 1,463 316,300
2021/07/07 1,555 1,559 1,500 1,508 285,000
2021/07/06 1,555 1,614 1,555 1,578 154,000
2021/07/05 1,600 1,601 1,552 1,552 242,300
2021/07/02 1,590 1,615 1,590 1,605 83,600
2021/07/01 1,617 1,631 1,583 1,587 152,400
2021/06/30 1,660 1,663 1,620 1,625 118,500
2021/06/29 1,699 1,705 1,646 1,650 155,600
2021/06/28 1,651 1,680 1,640 1,674 145,300
2021/06/25 1,649 1,657 1,615 1,627 132,200
2021/06/24 1,723 1,725 1,642 1,651 269,500
2021/06/23 1,720 1,743 1,709 1,720 182,100
2021/06/22 1,720 1,736 1,692 1,706 185,200
2021/06/21 1,674 1,711 1,640 1,689 263,500
2021/06/18 1,745 1,765 1,689 1,709 381,300
2021/06/17 1,670 1,737 1,656 1,723 507,200
2021/06/16 1,606 1,685 1,602 1,666 425,600
2021/06/15 1,625 1,655 1,567 1,612 803,200
2021/06/14 1,727 1,734 1,615 1,625 900,600
2021/06/11 1,751 1,775 1,687 1,705 1,434,000
2021/06/10 1,928 1,955 1,882 1,900 650,400
2021/06/09 1,980 1,989 1,858 1,909 666,000
2021/06/08 1,901 2,007 1,881 1,987 406,800
2021/06/07 1,830 1,945 1,781 1,932 538,500
2021/06/04 1,841 1,881 1,740 1,799 1,091,500
2021/06/03 1,995 2,000 1,827 1,904 838,100
2021/06/02 2,045 2,091 2,000 2,027 463,100
2021/06/01 2,030 2,040 1,973 2,024 418,500
2021/05/31 1,978 2,036 1,970 2,027 639,800
2021/05/28 1,949 1,960 1,892 1,946 396,500
2021/05/27 1,882 1,943 1,871 1,924 405,100
2021/05/26 1,862 1,915 1,845 1,867 305,300
2021/05/25 1,855 1,930 1,836 1,902 413,800
2021/05/24 1,808 1,834 1,780 1,824 231,800
2021/05/21 1,777 1,817 1,755 1,807 261,400
2021/05/20 1,711 1,765 1,698 1,732 190,700
2021/05/19 1,676 1,715 1,652 1,706 209,400
2021/05/18 1,776 1,785 1,702 1,705 299,500
2021/05/17 1,837 1,840 1,725 1,776 253,200
2021/05/14 1,794 1,832 1,750 1,800 337,000
2021/05/13 1,723 1,816 1,702 1,749 315,900
2021/05/12 1,915 1,929 1,755 1,792 581,300
2021/05/11 1,860 1,897 1,791 1,897 441,600
2021/05/10 1,791 1,914 1,784 1,895 1,108,500
2021/05/07 1,738 1,775 1,727 1,749 312,800
2021/05/06 1,711 1,742 1,705 1,727 171,500
2021/04/30 1,651 1,708 1,643 1,701 173,600
2021/04/28 1,672 1,684 1,640 1,650 81,700
2021/04/27 1,700 1,723 1,673 1,695 138,700
2021/04/26 1,677 1,724 1,646 1,711 253,500
2021/04/23 1,625 1,695 1,623 1,677 208,400
2021/04/22 1,625 1,685 1,611 1,638 193,400
2021/04/21 1,605 1,630 1,580 1,607 230,300
2021/04/20 1,650 1,666 1,615 1,656 337,700
2021/04/19 1,749 1,802 1,675 1,683 928,600
2021/04/16 1,744 1,770 1,720 1,754 534,100
2021/04/15 1,680 1,762 1,675 1,745 805,100
2021/04/14 1,656 1,710 1,595 1,705 675,700
2021/04/13 1,646 1,653 1,555 1,647 517,100
2021/04/12 1,688 1,718 1,620 1,630 789,700
2021/04/09 1,663 1,699 1,589 1,666 873,400
2021/04/08 1,545 1,664 1,545 1,630 821,900
2021/04/07 1,490 1,587 1,475 1,545 512,800
2021/04/06 1,550 1,550 1,501 1,504 305,600
2021/04/05 1,499 1,567 1,470 1,552 516,500
2021/04/02 1,419 1,488 1,406 1,484 339,800
2021/04/01 1,400 1,407 1,372 1,399 162,400
2021/03/31 1,442 1,442 1,383 1,387 370,100
2021/03/30 1,390 1,429 1,375 1,414 207,400
2021/03/29 1,397 1,429 1,371 1,371 194,000
2021/03/26 1,394 1,409 1,357 1,403 459,200
2021/03/25 1,450 1,458 1,366 1,371 424,500
2021/03/24 1,480 1,485 1,363 1,398 437,700
2021/03/23 1,518 1,528 1,481 1,481 267,600
2021/03/22 1,520 1,545 1,512 1,524 191,400
2021/03/19 1,492 1,573 1,484 1,525 589,800
2021/03/18 1,490 1,515 1,480 1,501 271,200
2021/03/17 1,471 1,519 1,462 1,478 540,900
2021/03/16 1,496 1,527 1,461 1,461 697,400
2021/03/15 1,540 1,540 1,496 1,501 283,400
2021/03/12 1,555 1,613 1,525 1,527 908,600
2021/03/11 1,547 1,570 1,520 1,553 1,209,500
2021/03/10 1,647 1,690 1,615 1,619 924,200
2021/03/09 1,581 1,640 1,541 1,639 857,600
2021/03/08 1,727 1,778 1,571 1,581 2,098,100
2021/03/05 1,521 1,716 1,502 1,682 2,934,200
2021/03/04 1,482 1,628 1,476 1,530 1,380,800
2021/03/03 1,582 1,605 1,491 1,520 728,700
2021/03/02 1,654 1,680 1,551 1,582 904,800
2021/03/01 1,666 1,733 1,631 1,662 1,659,800
2021/02/26 1,590 1,657 1,531 1,626 2,774,200
2021/02/25 1,775 1,785 1,611 1,612 2,495,500
2021/02/24 1,852 1,860 1,676 1,740 2,207,900
2021/02/22 1,950 1,979 1,822 1,879 5,962,900
2021/02/19 2,215 2,300 1,853 1,855 12,122,300
2021/02/18 2,051 2,440 2,027 2,300 20,208,400

このページの先頭へ