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
2022/12/30 1,495 1,511 1,474 1,477 121,100
2022/12/29 1,452 1,496 1,436 1,486 177,800
2022/12/28 1,442 1,485 1,435 1,476 190,400
2022/12/27 1,415 1,494 1,415 1,479 238,200
2022/12/26 1,386 1,441 1,323 1,413 292,100
2022/12/23 1,390 1,438 1,386 1,422 170,600
2022/12/22 1,400 1,460 1,361 1,404 243,500
2022/12/21 1,414 1,431 1,372 1,380 288,500
2022/12/20 1,552 1,558 1,400 1,419 892,700
2022/12/19 1,687 1,687 1,564 1,565 528,900
2022/12/16 1,708 1,745 1,688 1,695 419,700
2022/12/15 1,680 1,747 1,632 1,721 1,230,800
2022/12/14 1,650 1,780 1,649 1,669 3,170,400
2022/12/13 1,509 1,658 1,481 1,571 3,427,200
2022/12/12 1,408 1,415 1,381 1,389 233,700
2022/12/09 1,387 1,436 1,366 1,429 184,100
2022/12/08 1,383 1,457 1,382 1,387 234,700
2022/12/07 1,331 1,399 1,331 1,395 161,100
2022/12/06 1,329 1,345 1,310 1,330 117,900
2022/12/05 1,325 1,331 1,305 1,330 74,700
2022/12/02 1,353 1,357 1,313 1,330 172,800
2022/12/01 1,397 1,397 1,369 1,371 84,500
2022/11/30 1,381 1,390 1,329 1,380 165,600
2022/11/29 1,398 1,430 1,370 1,387 172,800
2022/11/28 1,374 1,409 1,367 1,390 424,700
2022/11/25 1,335 1,363 1,324 1,340 120,900
2022/11/24 1,324 1,347 1,304 1,308 121,600
2022/11/22 1,317 1,374 1,317 1,324 106,800
2022/11/21 1,325 1,368 1,313 1,328 154,100
2022/11/18 1,286 1,320 1,256 1,295 125,700
2022/11/17 1,260 1,349 1,249 1,315 154,500
2022/11/16 1,235 1,256 1,224 1,249 52,400
2022/11/15 1,232 1,250 1,201 1,245 70,800
2022/11/14 1,251 1,259 1,214 1,225 68,600
2022/11/11 1,249 1,294 1,232 1,249 157,500
2022/11/10 1,259 1,259 1,221 1,237 115,400
2022/11/09 1,248 1,264 1,223 1,229 83,000
2022/11/08 1,251 1,269 1,239 1,243 81,200
2022/11/07 1,274 1,276 1,238 1,239 65,500
2022/11/04 1,300 1,308 1,248 1,266 123,400
2022/11/02 1,341 1,353 1,298 1,332 86,600
2022/11/01 1,355 1,373 1,316 1,350 104,900
2022/10/31 1,339 1,353 1,332 1,347 78,500
2022/10/28 1,325 1,359 1,317 1,345 56,700
2022/10/27 1,356 1,410 1,337 1,345 134,600
2022/10/26 1,302 1,384 1,294 1,360 210,600
2022/10/25 1,284 1,320 1,261 1,291 98,000
2022/10/24 1,300 1,321 1,285 1,293 74,800
2022/10/21 1,251 1,300 1,246 1,284 89,900
2022/10/20 1,270 1,270 1,222 1,231 176,600
2022/10/19 1,345 1,358 1,282 1,282 145,800
2022/10/18 1,292 1,390 1,292 1,358 207,100
2022/10/17 1,230 1,285 1,228 1,281 93,500
2022/10/14 1,244 1,255 1,224 1,242 131,400
2022/10/13 1,260 1,272 1,218 1,220 134,500
2022/10/12 1,223 1,277 1,207 1,268 124,100
2022/10/11 1,195 1,242 1,195 1,224 136,900
2022/10/07 1,192 1,224 1,176 1,208 159,600
2022/10/06 1,196 1,236 1,145 1,190 398,200
2022/10/05 1,267 1,275 1,171 1,207 340,700
2022/10/04 1,229 1,320 1,218 1,286 220,300
2022/10/03 1,216 1,255 1,211 1,229 256,900
2022/09/30 1,262 1,266 1,219 1,237 334,800
2022/09/29 1,337 1,355 1,228 1,258 616,900
2022/09/28 1,336 1,358 1,293 1,352 532,600
2022/09/27 1,281 1,370 1,256 1,340 590,200
2022/09/26 1,243 1,272 1,226 1,257 285,800
2022/09/22 1,210 1,263 1,190 1,262 297,900
2022/09/21 1,196 1,236 1,178 1,222 338,000
2022/09/20 1,221 1,294 1,167 1,213 915,700
2022/09/16 1,122 1,298 1,115 1,246 1,736,000
2022/09/15 1,003 1,133 972 1,124 876,300
2022/09/14 961 1,073 950 1,063 472,200
2022/09/13 978 1,030 974 1,021 285,200
2022/09/12 973 982 947 968 143,200
2022/09/09 935 970 921 969 234,800
2022/09/08 855 935 855 934 325,600
2022/09/07 886 967 853 865 665,200
2022/09/06 854 901 854 892 91,000
2022/09/05 843 874 831 869 82,600
2022/09/02 876 886 840 843 114,600
2022/09/01 866 893 866 878 121,100
2022/08/31 865 872 856 871 39,500
2022/08/30 865 874 862 870 52,500
2022/08/29 860 870 860 865 56,100
2022/08/26 899 907 882 890 72,500
2022/08/25 865 891 865 886 110,000
2022/08/24 865 874 856 864 51,200
2022/08/23 852 865 852 865 55,600
2022/08/22 873 875 853 865 106,700
2022/08/19 884 895 877 885 94,900
2022/08/18 875 886 867 883 91,900
2022/08/17 886 893 855 885 161,900
2022/08/16 869 897 862 882 230,200
2022/08/15 849 867 849 856 44,100
2022/08/12 835 863 835 848 74,100
2022/08/10 843 848 830 835 54,700
2022/08/09 836 870 834 853 96,000
2022/08/08 836 843 824 833 87,800
2022/08/05 860 864 835 838 150,100
2022/08/04 877 882 855 857 93,200
2022/08/03 880 883 855 862 137,200
2022/08/02 905 906 879 883 88,200
2022/08/01 891 911 882 905 122,700
2022/07/29 931 938 882 882 275,800
2022/07/28 935 955 927 931 211,100
2022/07/27 964 982 961 977 177,200
2022/07/26 961 966 956 959 75,200
2022/07/25 955 989 949 961 107,600
2022/07/22 951 964 950 962 73,500
2022/07/21 933 965 933 951 161,000
2022/07/20 919 930 915 925 100,800
2022/07/19 936 936 915 915 86,500
2022/07/15 975 976 930 933 197,400
2022/07/14 960 960 930 930 112,100
2022/07/13 953 998 923 960 227,500
2022/07/12 976 976 953 954 136,700
2022/07/11 998 1,000 970 976 179,000
2022/07/08 1,007 1,015 969 983 235,100
2022/07/07 970 1,027 970 1,012 480,600
2022/07/06 950 964 935 959 194,000
2022/07/05 943 945 915 941 362,100
2022/07/04 915 947 902 928 398,300
2022/07/01 876 916 864 909 702,300
2022/06/30 869 905 850 861 1,083,600
2022/06/29 942 955 920 944 510,600
2022/06/28 946 980 940 961 388,300
2022/06/27 951 964 920 945 450,500
2022/06/24 941 952 895 948 680,300
2022/06/23 987 990 920 940 716,200
2022/06/22 1,039 1,044 984 990 701,100
2022/06/21 1,008 1,065 988 1,043 695,000
2022/06/20 1,020 1,055 1,000 1,013 813,000
2022/06/17 929 1,020 916 1,008 1,992,500
2022/06/16 1,015 1,015 941 944 668,900
2022/06/15 1,021 1,030 970 992 845,400
2022/06/14 953 1,037 911 1,025 1,220,800
2022/06/13 1,030 1,096 982 990 1,502,800
2022/06/10 1,011 1,058 1,000 1,049 523,400
2022/06/09 1,020 1,046 1,007 1,038 676,200
2022/06/08 972 1,042 969 1,031 802,700
2022/06/07 941 972 921 958 775,700
2022/06/06 942 958 928 939 621,500
2022/06/03 945 965 920 945 954,200
2022/06/02 896 949 895 930 806,100
2022/06/01 883 897 864 896 660,600
2022/05/31 837 890 833 868 966,400
2022/05/30 812 847 803 822 616,000
2022/05/27 868 876 841 870 345,400
2022/05/26 883 890 856 857 603,300
2022/05/25 870 900 827 892 758,700
2022/05/24 880 901 855 873 383,300
2022/05/23 856 891 840 885 386,400
2022/05/20 790 865 790 856 863,600
2022/05/19 834 848 780 787 788,600
2022/05/18 776 807 774 807 137,200
2022/05/17 770 787 752 761 129,100
2022/05/16 750 770 742 758 108,200
2022/05/13 744 756 723 730 136,400
2022/05/12 782 783 721 724 202,300
2022/05/11 806 825 777 788 133,200
2022/05/10 815 817 776 800 162,100
2022/05/09 863 863 815 827 172,100
2022/05/06 899 926 860 863 147,300
2022/05/02 888 908 876 886 104,100
2022/04/28 907 919 887 899 79,800
2022/04/27 872 893 859 892 70,700
2022/04/26 899 900 884 893 29,700
2022/04/25 873 902 873 883 69,300
2022/04/22 932 934 886 896 89,400
2022/04/21 940 949 923 931 65,000
2022/04/20 954 970 943 950 80,900
2022/04/19 951 956 930 930 48,000
2022/04/18 948 953 920 952 81,400
2022/04/15 989 990 949 955 111,200
2022/04/14 1,031 1,050 990 994 127,900
2022/04/13 1,069 1,071 1,035 1,056 67,600
2022/04/12 1,081 1,081 1,041 1,046 56,400
2022/04/11 1,075 1,120 1,058 1,082 146,800
2022/04/08 1,064 1,079 1,036 1,075 61,700
2022/04/07 1,060 1,070 1,031 1,034 75,300
2022/04/06 1,099 1,099 1,059 1,065 59,100
2022/04/05 1,090 1,129 1,090 1,110 111,200
2022/04/04 1,036 1,085 1,025 1,080 106,600
2022/04/01 1,035 1,042 997 1,036 50,100
2022/03/31 1,031 1,057 1,012 1,047 160,000
2022/03/30 993 1,013 978 996 128,700
2022/03/29 967 992 961 963 76,600
2022/03/28 1,017 1,020 964 975 115,900
2022/03/25 1,060 1,076 1,029 1,038 68,500
2022/03/24 1,033 1,063 1,027 1,049 144,800
2022/03/23 1,068 1,070 1,041 1,041 143,400
2022/03/22 1,068 1,110 1,005 1,047 145,900
2022/03/18 1,023 1,060 1,019 1,055 154,100
2022/03/17 934 1,029 934 1,029 194,100
2022/03/16 945 960 893 907 175,800
2022/03/15 948 961 910 935 168,100
2022/03/14 1,003 1,088 956 959 467,900
2022/03/11 1,043 1,050 1,011 1,033 262,600
2022/03/10 1,040 1,076 1,036 1,073 164,500
2022/03/09 958 1,013 950 998 152,500
2022/03/08 1,013 1,018 948 954 186,700
2022/03/07 991 1,024 970 1,020 140,800
2022/03/04 990 1,013 976 1,010 97,200
2022/03/03 1,011 1,030 985 995 91,600
2022/03/02 1,029 1,047 977 1,011 127,400
2022/03/01 962 1,036 959 1,022 131,000
2022/02/28 954 977 911 942 94,400
2022/02/25 900 950 900 950 108,300
2022/02/24 891 913 874 887 83,500
2022/02/22 886 923 886 896 101,500
2022/02/21 912 917 886 901 62,100
2022/02/18 890 927 881 927 57,100
2022/02/17 931 931 898 913 54,300
2022/02/16 948 948 917 933 52,700
2022/02/15 910 937 903 921 61,500
2022/02/14 902 919 899 912 86,900
2022/02/10 927 946 919 932 44,500
2022/02/09 909 920 886 917 44,800
2022/02/08 895 913 883 894 45,700
2022/02/07 902 910 887 892 47,200
2022/02/04 904 920 885 920 64,500
2022/02/03 919 920 901 919 68,700
2022/02/02 892 928 891 928 82,300
2022/02/01 890 907 878 892 256,100
2022/01/31 810 864 810 856 98,200
2022/01/28 824 849 785 792 181,000
2022/01/27 872 881 810 824 145,100
2022/01/26 842 887 839 868 160,300
2022/01/25 875 888 825 829 143,000
2022/01/24 894 900 855 875 125,900
2022/01/21 906 913 877 894 143,300
2022/01/20 915 952 908 933 94,400
2022/01/19 949 992 926 930 124,400
2022/01/18 943 998 943 979 159,300
2022/01/17 958 979 940 940 104,300
2022/01/14 975 980 943 957 109,600
2022/01/13 1,004 1,029 996 1,008 159,900
2022/01/12 960 1,032 960 1,028 238,600
2022/01/11 900 985 878 945 308,600
2022/01/07 951 954 877 911 365,200
2022/01/06 960 966 905 911 337,400
2022/01/05 1,047 1,058 1,000 1,005 186,100
2022/01/04 1,139 1,139 1,048 1,063 264,900

このページの先頭へ