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
2026/09/18 306 306 299 300 146,900
2026/09/17 304 307 304 306 40,600
2026/09/16 310 310 305 305 55,900
2026/09/15 312 313 305 309 95,300
2026/09/14 311 314 310 313 39,800
2026/09/11 315 317 310 311 47,100
2026/09/10 316 318 315 316 22,000
2026/09/09 316 318 316 316 21,100
2026/09/08 318 319 317 317 22,200
2026/09/07 322 323 317 318 30,100
2026/09/04 319 324 318 322 37,400
2026/09/03 320 321 320 320 14,200
2026/09/02 321 323 320 321 42,700
2026/09/01 323 324 321 324 17,500
2026/08/31 322 326 320 323 26,500
2026/08/28 327 329 323 323 30,200
2026/08/27 325 327 324 325 24,000
2026/08/26 322 328 322 326 28,700
2026/08/25 321 325 321 325 73,400
2026/08/24 321 325 321 321 18,700
2026/08/21 320 325 320 321 25,100
2026/08/20 320 324 320 322 18,200
2026/08/19 321 325 320 320 27,300
2026/08/18 321 323 321 321 19,100
2026/08/17 323 324 321 321 16,100
2026/08/14 318 324 318 323 36,100
2026/08/13 317 321 317 320 26,100
2026/08/12 318 320 317 318 22,500
2026/08/10 318 321 318 319 26,300
2026/08/07 319 320 318 319 24,600
2026/08/06 320 320 317 318 31,700
2026/08/05 318 318 316 318 29,400
2026/08/04 320 320 317 318 47,800
2026/08/03 315 320 315 319 97,400
2026/07/31 319 321 317 318 53,500
2026/07/30 318 328 317 319 212,300
2026/07/29 343 357 343 352 192,700
2026/07/28 351 352 348 349 72,300
2026/07/27 357 360 355 355 51,300
2026/07/24 350 360 347 360 63,700
2026/07/23 350 352 349 350 71,700
2026/07/22 350 353 350 350 21,400
2026/07/21 347 353 347 350 42,300
2026/07/17 350 352 347 347 25,600
2026/07/16 350 352 349 349 23,100
2026/07/15 353 355 349 349 48,700
2026/07/14 352 354 351 352 19,700
2026/07/13 352 357 350 350 28,900
2026/07/10 354 359 351 351 53,100
2026/07/09 347 353 347 349 26,500
2026/07/08 347 354 345 345 71,700
2026/07/07 342 346 342 342 89,900
2026/07/06 332 348 332 343 113,700
2026/07/03 332 334 329 330 78,700
2026/07/02 328 334 328 331 41,500
2026/07/01 330 333 328 328 78,500
2026/06/30 327 331 327 331 29,800
2026/06/29 320 334 320 328 120,300
2026/06/26 318 320 318 318 47,700
2026/06/25 318 322 318 319 21,700
2026/06/24 319 320 317 318 31,900
2026/06/23 325 325 318 318 74,500
2026/06/22 322 323 320 322 62,500
2026/06/19 326 327 322 322 47,400
2026/06/18 335 335 325 325 33,200
2026/06/17 326 343 326 337 33,400
2026/06/16 329 330 325 326 30,700
2026/06/15 331 335 322 332 158,300
2026/06/12 335 342 335 335 40,100
2026/06/11 343 345 335 338 43,500
2026/06/10 345 351 345 347 28,800
2026/06/09 339 346 336 342 39,400
2026/06/08 339 342 334 336 24,900
2026/06/05 331 344 331 339 51,900
2026/06/04 331 334 330 330 20,600
2026/06/03 334 338 329 337 37,000
2026/06/02 331 334 330 332 22,300
2026/06/01 341 341 331 333 37,800
2026/05/29 340 347 337 337 39,400
2026/05/28 336 338 334 337 26,400
2026/05/27 332 340 331 340 33,400
2026/05/26 333 335 332 333 17,100
2026/05/25 335 335 330 333 17,100
2026/05/22 328 335 328 330 17,700
2026/05/21 332 337 326 326 53,500
2026/05/20 335 335 329 332 20,400
2026/05/19 331 337 329 332 25,200
2026/05/18 333 333 326 326 39,500
2026/05/15 328 334 328 333 31,000
2026/05/14 336 336 328 331 30,300
2026/05/13 331 337 331 335 24,000
2026/05/12 331 332 330 330 28,400
2026/05/11 335 335 331 331 32,500
2026/05/08 338 338 332 332 32,100
2026/05/07 339 347 330 339 124,200
2026/05/01 338 343 337 340 30,400
2026/04/30 345 345 340 340 41,100
2026/04/28 352 359 347 347 171,300
2026/04/27 352 354 349 352 30,200
2026/04/24 351 354 350 351 18,100
2026/04/23 353 353 350 351 16,900
2026/04/22 358 358 353 354 28,800
2026/04/21 360 362 357 358 18,300
2026/04/20 363 363 357 357 24,500
2026/04/17 359 363 359 360 21,900
2026/04/16 358 362 357 362 30,400
2026/04/15 356 360 356 359 34,900
2026/04/14 352 355 351 351 33,200
2026/04/13 349 350 343 346 39,800
2026/04/10 353 356 348 348 40,900
2026/04/09 354 354 349 350 43,900
2026/04/08 356 357 347 352 61,700
2026/04/07 349 356 349 356 62,300
2026/04/06 344 347 341 347 34,700
2026/04/03 344 346 340 345 22,300
2026/03/27 333 342 333 342 56,900
2026/03/26 340 340 332 333 35,500
2026/03/25 333 342 332 339 73,300
2026/03/24 326 334 326 333 49,500
2026/03/23 331 331 321 323 105,000
2026/03/19 341 342 331 331 106,900
2026/03/18 340 344 340 342 49,800
2026/03/17 343 348 339 339 76,400
2026/03/16 353 355 341 341 146,100
2026/03/13 355 360 353 356 50,200
2026/03/12 371 371 357 359 64,700
2026/03/11 362 372 362 371 35,700
2026/03/10 360 364 357 363 45,400
2026/03/09 361 361 349 357 109,200
2026/03/06 365 370 363 369 51,000
2026/03/05 359 367 357 364 55,300
2026/03/04 363 363 349 350 171,700
2026/03/03 378 378 365 365 131,300
2026/03/02 388 388 378 378 37,600
2026/02/27 380 389 379 389 47,400
2026/02/26 381 384 378 378 57,300
2026/02/25 378 381 376 380 44,500
2026/02/24 374 380 373 375 42,000
2026/02/20 377 377 372 373 119,200
2026/02/19 384 384 378 378 49,900
2026/02/18 385 385 382 382 24,200
2026/02/17 385 387 383 384 27,600
2026/02/16 385 386 383 384 27,100
2026/02/13 391 393 384 385 37,000
2026/02/12 389 395 389 391 46,700
2026/02/10 382 388 382 388 33,300
2026/02/09 386 386 380 381 36,300
2026/02/06 386 390 381 384 49,800
2026/02/05 379 386 375 384 51,100
2026/02/04 376 378 372 375 64,600
2026/02/03 382 385 376 378 67,500
2026/02/02 389 390 375 382 146,600
2026/01/30 388 390 386 389 43,800
2026/01/29 388 391 385 386 169,700
2026/01/28 400 401 398 398 293,400
2026/01/27 400 401 399 399 97,000
2026/01/26 402 402 400 400 101,200
2026/01/23 400 402 399 402 34,400
2026/01/22 401 402 398 399 48,200
2026/01/21 402 402 400 400 39,500
2026/01/20 405 405 400 403 58,600
2026/01/19 403 405 401 402 34,900
2026/01/16 410 410 402 403 91,200
2026/01/15 408 418 407 416 75,800
2026/01/14 403 408 403 405 55,100
2026/01/13 407 409 400 400 90,600
2026/01/09 403 405 402 403 24,800
2026/01/08 404 406 401 401 37,800
2026/01/07 410 411 400 400 87,000
2026/01/06 404 410 402 410 46,200
2026/01/05 398 404 398 398 106,400

このページの先頭へ