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
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
2023/06/27 1,332 1,355 1,308 1,333 116,000
2023/06/26 1,327 1,358 1,306 1,353 128,800
2023/06/23 1,330 1,355 1,307 1,329 114,100
2023/06/22 1,330 1,348 1,323 1,328 102,300
2023/06/21 1,375 1,392 1,341 1,345 124,400
2023/06/20 1,371 1,394 1,357 1,375 167,400
2023/06/19 1,419 1,420 1,367 1,374 205,800
2023/06/16 1,366 1,415 1,363 1,413 254,500
2023/06/15 1,322 1,395 1,314 1,379 354,800
2023/06/14 1,400 1,416 1,322 1,338 892,400
2023/06/13 1,340 1,475 1,340 1,405 2,622,700
2023/06/12 1,160 1,227 1,160 1,220 419,600
2023/06/09 1,164 1,175 1,128 1,135 178,100
2023/06/08 1,184 1,184 1,136 1,139 244,200
2023/06/07 1,225 1,242 1,185 1,185 228,500
2023/06/06 1,212 1,219 1,204 1,212 106,800
2023/06/05 1,225 1,240 1,204 1,212 135,400
2023/06/02 1,198 1,217 1,190 1,205 170,400
2023/06/01 1,189 1,224 1,186 1,203 180,800
2023/05/31 1,193 1,195 1,171 1,180 90,100
2023/05/30 1,200 1,207 1,176 1,196 91,000
2023/05/29 1,196 1,219 1,192 1,207 136,000
2023/05/26 1,187 1,210 1,176 1,176 101,800
2023/05/25 1,219 1,222 1,180 1,189 180,900
2023/05/24 1,219 1,258 1,218 1,226 223,300
2023/05/23 1,216 1,244 1,211 1,220 175,000
2023/05/22 1,216 1,219 1,202 1,216 86,100
2023/05/19 1,223 1,237 1,208 1,216 163,600
2023/05/18 1,226 1,242 1,200 1,222 141,700
2023/05/17 1,208 1,228 1,203 1,213 105,100
2023/05/16 1,210 1,224 1,185 1,208 138,600
2023/05/15 1,185 1,208 1,179 1,206 104,400
2023/05/12 1,193 1,193 1,161 1,175 96,300
2023/05/11 1,183 1,202 1,181 1,195 111,000
2023/05/10 1,184 1,208 1,181 1,183 179,100
2023/05/09 1,172 1,192 1,154 1,184 170,900
2023/05/08 1,141 1,183 1,141 1,172 212,300
2023/05/02 1,143 1,143 1,118 1,125 145,000
2023/05/01 1,113 1,145 1,113 1,145 167,800
2023/04/28 1,102 1,114 1,092 1,111 168,300
2023/04/27 1,091 1,101 1,082 1,093 229,900
2023/04/26 1,076 1,079 1,061 1,072 182,600
2023/04/25 1,102 1,113 1,081 1,091 147,700
2023/04/24 1,117 1,122 1,096 1,098 160,100
2023/04/21 1,146 1,148 1,114 1,116 208,200
2023/04/20 1,132 1,157 1,130 1,135 259,900
2023/04/19 1,159 1,160 1,122 1,143 404,000
2023/04/18 1,117 1,166 1,109 1,159 924,400
2023/04/17 1,065 1,065 1,039 1,049 131,400
2023/04/14 1,053 1,068 1,049 1,055 139,400
2023/04/13 1,038 1,049 1,025 1,041 115,900
2023/04/12 1,036 1,052 1,022 1,042 221,000
2023/04/11 1,033 1,049 1,032 1,037 168,400
2023/04/10 1,011 1,053 1,008 1,044 266,400
2023/04/07 1,008 1,012 984 1,002 279,500
2023/04/06 1,009 1,022 996 1,003 324,100
2023/04/05 1,071 1,071 1,013 1,025 682,400
2023/04/04 1,163 1,163 1,090 1,100 492,200
2023/04/03 1,171 1,206 1,163 1,165 270,600
2023/03/31 1,180 1,184 1,141 1,141 447,900
2023/03/30 1,200 1,244 1,175 1,192 1,249,200
2023/03/29 1,156 1,191 1,149 1,170 230,900
2023/03/28 1,143 1,160 1,126 1,148 141,900
2023/03/27 1,160 1,171 1,131 1,143 141,700
2023/03/24 1,168 1,182 1,157 1,162 127,300
2023/03/23 1,161 1,175 1,134 1,146 146,800
2023/03/22 1,160 1,189 1,155 1,161 146,400
2023/03/20 1,156 1,165 1,118 1,130 233,200
2023/03/17 1,180 1,201 1,146 1,156 219,400
2023/03/16 1,200 1,209 1,158 1,178 300,200
2023/03/15 1,199 1,230 1,190 1,218 296,900
2023/03/14 1,200 1,219 1,140 1,180 763,500
2023/03/13 1,254 1,283 1,244 1,269 523,800
2023/03/10 1,285 1,291 1,268 1,270 291,400
2023/03/09 1,303 1,307 1,284 1,294 227,400
2023/03/08 1,316 1,328 1,296 1,320 198,600
2023/03/07 1,325 1,338 1,319 1,328 162,300
2023/03/06 1,335 1,344 1,310 1,313 103,100
2023/03/03 1,300 1,340 1,297 1,340 275,300
2023/03/02 1,303 1,303 1,280 1,299 197,100
2023/03/01 1,304 1,338 1,298 1,299 212,700
2023/02/28 1,316 1,329 1,288 1,328 442,900
2023/02/27 1,359 1,359 1,323 1,340 157,800
2023/02/24 1,353 1,353 1,309 1,337 213,000
2023/02/22 1,335 1,343 1,291 1,323 394,000
2023/02/21 1,379 1,386 1,302 1,323 431,300
2023/02/20 1,339 1,396 1,334 1,363 647,900
2023/02/17 1,330 1,348 1,294 1,330 2,271,200
2023/02/16 1,339 1,408 1,333 1,390 466,300
2023/02/15 1,345 1,370 1,329 1,330 179,300
2023/02/14 1,355 1,358 1,301 1,358 210,500
2023/02/13 1,361 1,385 1,320 1,329 276,600
2023/02/10 1,320 1,365 1,289 1,356 444,200
2023/02/09 1,379 1,409 1,305 1,330 805,900
2023/02/08 1,305 1,370 1,286 1,369 1,274,300
2023/02/07 1,278 1,321 1,262 1,280 822,700
2023/02/06 1,238 1,295 1,234 1,273 440,500
2023/02/03 1,256 1,257 1,202 1,217 346,300
2023/02/02 1,284 1,303 1,256 1,264 333,000
2023/02/01 1,328 1,373 1,292 1,299 522,500
2023/01/31 1,343 1,377 1,306 1,320 2,934,400
2023/01/30 1,474 1,520 1,465 1,492 121,600
2023/01/27 1,483 1,505 1,472 1,478 79,500
2023/01/26 1,501 1,501 1,456 1,488 164,400
2023/01/25 1,530 1,536 1,502 1,506 156,700
2023/01/24 1,535 1,552 1,525 1,528 143,300
2023/01/23 1,497 1,533 1,497 1,530 118,000
2023/01/20 1,473 1,498 1,456 1,484 64,300
2023/01/19 1,498 1,515 1,462 1,479 108,900
2023/01/18 1,491 1,513 1,468 1,510 138,700
2023/01/17 1,455 1,494 1,455 1,477 103,400
2023/01/16 1,431 1,480 1,428 1,450 111,400
2023/01/13 1,421 1,439 1,401 1,439 151,100
2023/01/12 1,505 1,517 1,436 1,445 227,700
2023/01/11 1,550 1,566 1,496 1,500 289,000
2023/01/10 1,490 1,540 1,490 1,538 166,600
2023/01/06 1,461 1,494 1,460 1,481 124,700
2023/01/05 1,466 1,500 1,452 1,480 148,500
2023/01/04 1,459 1,509 1,452 1,465 170,000

このページの先頭へ