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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/05 | 552 | 580 | 548 | 575 | 83,800 |
| 2024/11/01 | 552 | 554 | 543 | 548 | 72,400 |
| 2024/10/31 | 560 | 566 | 557 | 562 | 59,600 |
| 2024/10/30 | 563 | 569 | 559 | 559 | 83,100 |
| 2024/10/29 | 555 | 561 | 547 | 559 | 64,300 |
| 2024/10/28 | 540 | 563 | 539 | 558 | 71,700 |
| 2024/10/25 | 547 | 552 | 537 | 542 | 105,100 |
| 2024/10/24 | 550 | 551 | 539 | 545 | 111,200 |
| 2024/10/23 | 558 | 569 | 551 | 555 | 102,700 |
| 2024/10/22 | 584 | 584 | 562 | 567 | 110,000 |
| 2024/10/21 | 601 | 601 | 584 | 587 | 66,200 |
| 2024/10/18 | 596 | 605 | 592 | 601 | 100,600 |
| 2024/10/17 | 592 | 599 | 588 | 594 | 59,400 |
| 2024/10/16 | 596 | 603 | 591 | 593 | 60,400 |
| 2024/10/15 | 595 | 606 | 585 | 603 | 103,500 |
| 2024/10/11 | 592 | 600 | 583 | 586 | 114,100 |
| 2024/10/10 | 605 | 610 | 589 | 593 | 154,400 |
| 2024/10/09 | 604 | 616 | 604 | 614 | 65,100 |
| 2024/10/08 | 625 | 625 | 603 | 603 | 107,800 |
| 2024/10/07 | 644 | 645 | 625 | 633 | 113,100 |
| 2024/10/04 | 648 | 661 | 635 | 647 | 105,800 |
| 2024/10/03 | 665 | 672 | 646 | 648 | 94,800 |
| 2024/10/02 | 656 | 673 | 656 | 662 | 130,100 |
| 2024/10/01 | 636 | 665 | 633 | 662 | 124,000 |
| 2024/09/30 | 647 | 664 | 631 | 638 | 206,300 |
| 2024/09/27 | 670 | 697 | 661 | 667 | 467,000 |
| 2024/09/26 | 630 | 660 | 620 | 660 | 481,600 |
| 2024/09/25 | 583 | 644 | 575 | 630 | 879,200 |
| 2024/09/24 | 567 | 598 | 561 | 583 | 942,200 |
| 2024/09/20 | 547 | 555 | 541 | 547 | 243,600 |
| 2024/09/19 | 545 | 550 | 530 | 539 | 525,500 |
| 2024/09/18 | 584 | 587 | 529 | 536 | 1,020,500 |
| 2024/09/17 | 616 | 626 | 581 | 581 | 702,300 |
| 2024/09/13 | 735 | 737 | 722 | 731 | 68,800 |
| 2024/09/12 | 731 | 740 | 724 | 735 | 64,900 |
| 2024/09/11 | 736 | 737 | 717 | 721 | 137,100 |
| 2024/09/10 | 738 | 749 | 729 | 729 | 65,200 |
| 2024/09/09 | 725 | 732 | 717 | 730 | 78,400 |
| 2024/09/06 | 745 | 754 | 731 | 733 | 81,000 |
| 2024/09/05 | 735 | 760 | 732 | 736 | 162,800 |
| 2024/09/04 | 790 | 792 | 738 | 750 | 352,800 |
| 2024/09/03 | 818 | 825 | 806 | 819 | 54,500 |
| 2024/09/02 | 852 | 859 | 804 | 819 | 97,600 |
| 2024/08/30 | 867 | 867 | 834 | 852 | 57,300 |
| 2024/08/29 | 880 | 889 | 862 | 862 | 35,300 |
| 2024/08/28 | 880 | 884 | 872 | 880 | 33,100 |
| 2024/08/27 | 854 | 888 | 854 | 888 | 49,400 |
| 2024/08/26 | 858 | 863 | 851 | 854 | 54,300 |
| 2024/08/23 | 856 | 869 | 850 | 861 | 45,900 |
| 2024/08/22 | 881 | 881 | 856 | 866 | 56,100 |
| 2024/08/21 | 863 | 895 | 863 | 881 | 48,500 |
| 2024/08/20 | 843 | 880 | 841 | 873 | 39,600 |
| 2024/08/19 | 842 | 852 | 835 | 841 | 35,500 |
| 2024/08/16 | 840 | 853 | 835 | 850 | 51,900 |
| 2024/08/15 | 819 | 838 | 810 | 831 | 59,400 |
| 2024/08/14 | 821 | 828 | 806 | 824 | 49,200 |
| 2024/08/13 | 795 | 812 | 795 | 811 | 52,400 |
| 2024/08/09 | 804 | 804 | 781 | 794 | 117,600 |
| 2024/08/08 | 791 | 809 | 781 | 789 | 115,400 |
| 2024/08/07 | 798 | 833 | 785 | 806 | 107,800 |
| 2024/08/06 | 745 | 833 | 745 | 828 | 217,500 |
| 2024/08/05 | 755 | 810 | 695 | 704 | 213,400 |
| 2024/08/02 | 904 | 904 | 837 | 838 | 238,000 |
| 2024/08/01 | 946 | 948 | 928 | 929 | 111,700 |
| 2024/07/31 | 948 | 982 | 932 | 965 | 160,700 |
| 2024/07/30 | 921 | 963 | 907 | 947 | 486,900 |
| 2024/07/29 | 960 | 961 | 922 | 924 | 681,400 |
| 2024/07/26 | 955 | 965 | 945 | 945 | 177,800 |
| 2024/07/25 | 968 | 987 | 957 | 964 | 164,100 |
| 2024/07/24 | 998 | 1,007 | 975 | 975 | 113,600 |
| 2024/07/23 | 990 | 1,015 | 990 | 992 | 86,100 |
| 2024/07/22 | 1,012 | 1,029 | 990 | 990 | 167,500 |
| 2024/07/19 | 1,034 | 1,045 | 1,023 | 1,029 | 69,900 |
| 2024/07/18 | 1,018 | 1,050 | 1,018 | 1,034 | 110,500 |
| 2024/07/17 | 1,000 | 1,018 | 996 | 1,017 | 88,800 |
| 2024/07/16 | 1,000 | 1,054 | 983 | 1,009 | 356,600 |
| 2024/07/12 | 1,050 | 1,089 | 1,049 | 1,077 | 75,700 |
| 2024/07/11 | 1,084 | 1,084 | 1,056 | 1,067 | 69,900 |
| 2024/07/10 | 1,080 | 1,090 | 1,057 | 1,071 | 125,900 |
| 2024/07/09 | 1,064 | 1,102 | 1,058 | 1,086 | 186,100 |
| 2024/07/08 | 1,038 | 1,059 | 1,029 | 1,057 | 230,700 |
| 2024/07/05 | 1,010 | 1,010 | 993 | 993 | 66,300 |
| 2024/07/04 | 1,019 | 1,019 | 1,000 | 1,013 | 74,200 |
| 2024/07/03 | 991 | 1,009 | 991 | 1,006 | 66,200 |
| 2024/07/02 | 996 | 1,000 | 986 | 991 | 75,100 |
| 2024/07/01 | 1,020 | 1,032 | 996 | 998 | 92,300 |
| 2024/06/28 | 1,050 | 1,050 | 1,019 | 1,025 | 68,000 |
| 2024/06/27 | 1,065 | 1,074 | 1,045 | 1,045 | 79,000 |
| 2024/06/26 | 1,047 | 1,065 | 1,033 | 1,065 | 80,400 |
| 2024/06/25 | 1,029 | 1,051 | 1,027 | 1,039 | 77,200 |
| 2024/06/24 | 1,011 | 1,034 | 998 | 1,030 | 72,100 |
| 2024/06/21 | 1,027 | 1,027 | 1,008 | 1,012 | 61,800 |
| 2024/06/20 | 1,036 | 1,050 | 1,026 | 1,032 | 82,700 |
| 2024/06/19 | 1,035 | 1,045 | 1,017 | 1,037 | 83,200 |
| 2024/06/18 | 1,014 | 1,064 | 1,014 | 1,035 | 133,600 |
| 2024/06/17 | 1,000 | 1,018 | 948 | 1,013 | 354,900 |
| 2024/06/14 | 965 | 992 | 946 | 985 | 167,100 |
| 2024/06/13 | 957 | 961 | 944 | 959 | 59,700 |
| 2024/06/12 | 950 | 955 | 935 | 950 | 76,000 |
| 2024/06/11 | 971 | 974 | 955 | 955 | 57,100 |
| 2024/06/10 | 964 | 972 | 955 | 970 | 89,000 |
| 2024/06/07 | 977 | 984 | 958 | 964 | 58,300 |
| 2024/06/06 | 990 | 999 | 973 | 982 | 59,800 |
| 2024/06/05 | 979 | 989 | 978 | 986 | 53,800 |
| 2024/06/04 | 955 | 989 | 955 | 979 | 61,000 |
| 2024/06/03 | 988 | 988 | 965 | 967 | 47,900 |
| 2024/05/31 | 979 | 983 | 970 | 978 | 72,600 |
| 2024/05/30 | 950 | 964 | 945 | 964 | 76,900 |
| 2024/05/29 | 980 | 980 | 955 | 960 | 53,000 |
| 2024/05/28 | 988 | 994 | 972 | 982 | 62,400 |
| 2024/05/27 | 979 | 986 | 968 | 982 | 55,600 |
| 2024/05/24 | 967 | 994 | 965 | 979 | 85,700 |
| 2024/05/23 | 942 | 985 | 939 | 982 | 126,300 |
| 2024/05/22 | 961 | 977 | 938 | 940 | 335,100 |
| 2024/05/21 | 964 | 968 | 946 | 946 | 39,400 |
| 2024/05/20 | 977 | 982 | 957 | 958 | 62,400 |
| 2024/05/17 | 958 | 977 | 953 | 975 | 50,400 |
| 2024/05/16 | 978 | 980 | 939 | 958 | 107,300 |
| 2024/05/15 | 978 | 982 | 965 | 978 | 94,400 |
| 2024/05/14 | 946 | 976 | 933 | 976 | 124,800 |
| 2024/05/13 | 932 | 947 | 920 | 947 | 92,500 |
| 2024/05/10 | 915 | 923 | 907 | 923 | 61,700 |
| 2024/05/09 | 909 | 915 | 898 | 911 | 57,200 |
| 2024/05/08 | 911 | 924 | 906 | 906 | 68,100 |
| 2024/05/07 | 905 | 918 | 902 | 911 | 73,000 |
| 2024/05/02 | 901 | 910 | 895 | 897 | 56,500 |
| 2024/05/01 | 881 | 903 | 881 | 901 | 80,500 |
| 2024/04/30 | 861 | 890 | 842 | 890 | 169,100 |
| 2024/04/26 | 868 | 889 | 848 | 848 | 436,100 |
| 2024/04/25 | 865 | 885 | 865 | 868 | 52,300 |
| 2024/04/24 | 870 | 875 | 849 | 865 | 81,500 |
| 2024/04/23 | 879 | 880 | 858 | 866 | 36,900 |
| 2024/04/22 | 885 | 885 | 864 | 870 | 95,000 |
| 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 |