アクシスコンサルティング(9344)の株価時系列情報
アクシスコンサルティング(9344)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 749 | 749 | 743 | 743 | 4,400 |
| 2025/06/12 | 750 | 750 | 746 | 748 | 2,100 |
| 2025/06/11 | 743 | 755 | 743 | 747 | 5,800 |
| 2025/06/10 | 753 | 753 | 742 | 742 | 4,400 |
| 2025/06/09 | 749 | 752 | 746 | 749 | 4,200 |
| 2025/06/06 | 745 | 745 | 742 | 743 | 2,700 |
| 2025/06/05 | 749 | 749 | 741 | 742 | 2,900 |
| 2025/06/04 | 739 | 749 | 739 | 741 | 6,700 |
| 2025/06/03 | 737 | 738 | 735 | 738 | 3,300 |
| 2025/06/02 | 736 | 745 | 736 | 742 | 2,200 |
| 2025/05/30 | 732 | 742 | 732 | 736 | 4,300 |
| 2025/05/29 | 741 | 742 | 731 | 737 | 3,000 |
| 2025/05/28 | 741 | 754 | 741 | 741 | 4,900 |
| 2025/05/27 | 737 | 738 | 735 | 737 | 1,400 |
| 2025/05/26 | 737 | 739 | 731 | 737 | 4,400 |
| 2025/05/23 | 725 | 735 | 719 | 735 | 6,300 |
| 2025/05/22 | 721 | 724 | 712 | 712 | 4,100 |
| 2025/05/21 | 714 | 722 | 707 | 722 | 13,800 |
| 2025/05/20 | 722 | 722 | 709 | 709 | 20,200 |
| 2025/05/19 | 721 | 743 | 713 | 728 | 20,600 |
| 2025/05/16 | 745 | 751 | 730 | 730 | 8,200 |
| 2025/05/15 | 760 | 760 | 720 | 760 | 37,900 |
| 2025/05/14 | 809 | 816 | 790 | 790 | 5,000 |
| 2025/05/13 | 802 | 810 | 800 | 809 | 3,200 |
| 2025/05/12 | 809 | 859 | 781 | 802 | 100,100 |
| 2025/05/09 | 797 | 823 | 797 | 815 | 2,300 |
| 2025/05/08 | 795 | 834 | 793 | 799 | 22,400 |
| 2025/05/07 | 806 | 847 | 785 | 794 | 62,100 |
| 2025/05/02 | 814 | 814 | 807 | 812 | 1,500 |
| 2025/05/01 | 807 | 820 | 807 | 814 | 3,100 |
| 2025/04/30 | 820 | 820 | 810 | 810 | 2,300 |
| 2025/04/28 | 816 | 816 | 805 | 810 | 3,600 |
| 2025/04/25 | 824 | 901 | 781 | 801 | 108,200 |
| 2025/04/24 | 784 | 799 | 784 | 797 | 2,500 |
| 2025/04/23 | 809 | 850 | 761 | 785 | 28,700 |
| 2025/04/22 | 805 | 814 | 799 | 799 | 2,200 |
| 2025/04/21 | 777 | 810 | 777 | 806 | 5,100 |
| 2025/04/18 | 774 | 796 | 774 | 784 | 5,200 |
| 2025/04/17 | 777 | 785 | 772 | 775 | 2,300 |
| 2025/04/16 | 773 | 785 | 765 | 765 | 4,400 |
| 2025/04/15 | 750 | 775 | 750 | 770 | 5,800 |
| 2025/04/14 | 748 | 753 | 738 | 745 | 6,700 |
| 2025/04/11 | 735 | 746 | 726 | 735 | 18,800 |
| 2025/04/10 | 797 | 797 | 726 | 740 | 20,700 |
| 2025/04/09 | 740 | 740 | 708 | 730 | 82,000 |
| 2025/04/08 | 732 | 840 | 720 | 830 | 88,600 |
| 2025/04/07 | 666 | 739 | 665 | 719 | 14,800 |
| 2025/04/04 | 792 | 792 | 770 | 786 | 15,700 |
| 2025/04/03 | 800 | 802 | 795 | 799 | 8,300 |
| 2025/04/02 | 821 | 821 | 804 | 804 | 4,700 |
| 2025/04/01 | 804 | 842 | 804 | 806 | 5,600 |
| 2025/03/31 | 810 | 820 | 803 | 803 | 9,900 |
| 2025/03/28 | 818 | 821 | 818 | 820 | 2,000 |
| 2025/03/27 | 823 | 823 | 813 | 820 | 9,400 |
| 2025/03/26 | 833 | 833 | 820 | 823 | 3,600 |
| 2025/03/25 | 828 | 828 | 814 | 819 | 10,300 |
| 2025/03/24 | 816 | 828 | 813 | 827 | 9,300 |
| 2025/03/21 | 822 | 825 | 815 | 820 | 10,500 |
| 2025/03/19 | 823 | 834 | 821 | 823 | 6,700 |
| 2025/03/18 | 833 | 841 | 820 | 829 | 11,200 |
| 2025/03/17 | 824 | 829 | 819 | 829 | 16,400 |
| 2025/03/14 | 811 | 816 | 811 | 816 | 4,700 |
| 2025/03/13 | 805 | 815 | 801 | 808 | 5,600 |
| 2025/03/12 | 800 | 810 | 798 | 810 | 13,200 |
| 2025/03/11 | 799 | 800 | 797 | 798 | 3,900 |
| 2025/03/10 | 800 | 800 | 799 | 800 | 13,300 |
| 2025/03/07 | 800 | 800 | 793 | 800 | 5,500 |
| 2025/03/06 | 800 | 800 | 798 | 800 | 4,500 |
| 2025/03/05 | 800 | 800 | 794 | 798 | 26,900 |
| 2025/03/04 | 800 | 807 | 795 | 800 | 18,600 |
| 2025/03/03 | 801 | 814 | 801 | 807 | 11,200 |
| 2025/02/28 | 805 | 811 | 795 | 800 | 17,100 |
| 2025/02/27 | 809 | 811 | 800 | 800 | 11,100 |
| 2025/02/26 | 819 | 819 | 804 | 804 | 9,400 |
| 2025/02/25 | 820 | 820 | 814 | 820 | 4,800 |
| 2025/02/21 | 823 | 829 | 820 | 829 | 14,500 |
| 2025/02/20 | 830 | 830 | 800 | 820 | 16,700 |
| 2025/02/19 | 830 | 839 | 825 | 830 | 15,000 |
| 2025/02/18 | 838 | 839 | 829 | 837 | 4,000 |
| 2025/02/17 | 842 | 842 | 818 | 835 | 30,400 |
| 2025/02/14 | 900 | 900 | 832 | 845 | 97,800 |
| 2025/02/13 | 985 | 1,005 | 985 | 1,005 | 8,200 |
| 2025/02/12 | 996 | 996 | 984 | 985 | 2,300 |
| 2025/02/10 | 999 | 1,000 | 988 | 988 | 1,700 |
| 2025/02/07 | 997 | 1,000 | 983 | 1,000 | 4,600 |
| 2025/02/06 | 986 | 996 | 977 | 996 | 1,000 |
| 2025/02/05 | 980 | 986 | 980 | 986 | 2,300 |
| 2025/02/04 | 980 | 980 | 972 | 980 | 1,000 |
| 2025/02/03 | 980 | 980 | 972 | 972 | 5,000 |
| 2025/01/31 | 971 | 982 | 971 | 982 | 200 |
| 2025/01/30 | 977 | 977 | 972 | 972 | 200 |
| 2025/01/29 | 978 | 979 | 971 | 979 | 1,900 |
| 2025/01/28 | 977 | 979 | 969 | 979 | 4,100 |
| 2025/01/27 | 968 | 977 | 968 | 977 | 800 |
| 2025/01/24 | 979 | 979 | 965 | 965 | 1,700 |
| 2025/01/23 | 977 | 977 | 968 | 976 | 800 |
| 2025/01/22 | 975 | 977 | 971 | 977 | 1,100 |
| 2025/01/21 | 982 | 982 | 967 | 976 | 800 |
| 2025/01/20 | 975 | 975 | 975 | 975 | 200 |
| 2025/01/17 | 979 | 980 | 958 | 980 | 6,500 |
| 2025/01/16 | 988 | 988 | 984 | 984 | 500 |
| 2025/01/15 | 974 | 989 | 973 | 973 | 3,000 |
| 2025/01/14 | 984 | 988 | 974 | 974 | 2,300 |
| 2025/01/10 | 990 | 994 | 979 | 979 | 2,300 |
| 2025/01/09 | 995 | 996 | 975 | 990 | 4,100 |
| 2025/01/08 | 964 | 977 | 964 | 977 | 8,500 |
| 2025/01/07 | 970 | 994 | 970 | 978 | 2,700 |
| 2025/01/06 | 960 | 976 | 960 | 966 | 5,900 |
| 2024/12/30 | 960 | 964 | 950 | 958 | 40,300 |
| 2024/12/27 | 943 | 959 | 939 | 953 | 40,000 |
| 2024/12/26 | 940 | 944 | 933 | 940 | 12,700 |
| 2024/12/25 | 956 | 956 | 942 | 942 | 4,100 |
| 2024/12/24 | 955 | 955 | 947 | 951 | 1,900 |
| 2024/12/23 | 963 | 963 | 941 | 955 | 2,000 |
| 2024/12/20 | 960 | 963 | 960 | 963 | 800 |
| 2024/12/19 | 961 | 961 | 953 | 959 | 3,500 |
| 2024/12/18 | 966 | 975 | 960 | 967 | 3,100 |
| 2024/12/17 | 963 | 963 | 963 | 963 | 300 |
| 2024/12/16 | 976 | 976 | 964 | 965 | 1,700 |
| 2024/12/13 | 986 | 988 | 965 | 980 | 4,100 |
| 2024/12/12 | 988 | 988 | 986 | 986 | 2,200 |
| 2024/12/11 | 987 | 993 | 986 | 993 | 3,600 |
| 2024/12/10 | 987 | 995 | 987 | 995 | 1,000 |
| 2024/12/09 | 966 | 991 | 966 | 986 | 700 |
| 2024/12/06 | 982 | 990 | 973 | 980 | 2,800 |
| 2024/12/05 | 982 | 993 | 975 | 975 | 2,000 |
| 2024/12/04 | 980 | 980 | 970 | 980 | 1,000 |
| 2024/12/03 | 984 | 984 | 969 | 975 | 19,800 |
| 2024/12/02 | 957 | 970 | 957 | 967 | 2,100 |
| 2024/11/29 | 975 | 975 | 956 | 965 | 4,600 |
| 2024/11/28 | 971 | 971 | 952 | 964 | 1,500 |
| 2024/11/27 | 978 | 978 | 965 | 970 | 3,200 |
| 2024/11/26 | 971 | 978 | 970 | 978 | 6,100 |
| 2024/11/25 | 983 | 983 | 950 | 968 | 6,300 |
| 2024/11/22 | 974 | 974 | 955 | 968 | 2,700 |
| 2024/11/21 | 963 | 975 | 963 | 975 | 4,500 |
| 2024/11/20 | 980 | 980 | 968 | 968 | 1,000 |
| 2024/11/19 | 970 | 975 | 960 | 975 | 2,200 |
| 2024/11/18 | 934 | 966 | 934 | 966 | 3,200 |
| 2024/11/15 | 953 | 964 | 930 | 949 | 7,800 |
| 2024/11/14 | 1,000 | 1,016 | 921 | 953 | 31,400 |
| 2024/11/13 | 1,025 | 1,029 | 1,010 | 1,017 | 7,800 |
| 2024/11/12 | 1,002 | 1,025 | 1,002 | 1,018 | 3,900 |
| 2024/11/11 | 1,005 | 1,005 | 1,002 | 1,002 | 300 |
| 2024/11/08 | 1,020 | 1,028 | 1,020 | 1,028 | 600 |
| 2024/11/07 | 1,005 | 1,030 | 1,005 | 1,030 | 3,200 |
| 2024/11/06 | 1,020 | 1,020 | 1,015 | 1,016 | 1,000 |
| 2024/11/05 | 1,038 | 1,038 | 1,008 | 1,023 | 1,300 |
| 2024/11/01 | 997 | 1,020 | 997 | 1,020 | 2,600 |
| 2024/10/30 | 1,010 | 1,047 | 995 | 1,038 | 3,200 |
| 2024/10/29 | 1,002 | 1,008 | 995 | 1,008 | 700 |
| 2024/10/28 | 1,002 | 1,002 | 1,000 | 1,002 | 500 |
| 2024/10/25 | 1,043 | 1,043 | 977 | 989 | 7,600 |
| 2024/10/24 | 1,002 | 1,034 | 1,000 | 1,034 | 3,900 |
| 2024/10/23 | 1,026 | 1,026 | 1,000 | 1,004 | 3,500 |
| 2024/10/22 | 1,035 | 1,035 | 1,021 | 1,026 | 2,900 |
| 2024/10/21 | 1,026 | 1,039 | 1,015 | 1,032 | 1,600 |
| 2024/10/18 | 1,025 | 1,040 | 1,025 | 1,040 | 600 |
| 2024/10/17 | 1,020 | 1,027 | 1,016 | 1,026 | 1,000 |
| 2024/10/16 | 1,030 | 1,031 | 1,020 | 1,029 | 3,100 |
| 2024/10/15 | 1,031 | 1,040 | 1,030 | 1,030 | 1,600 |
| 2024/10/11 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
| 2024/10/10 | 1,014 | 1,028 | 1,011 | 1,015 | 1,600 |
| 2024/10/09 | 1,009 | 1,009 | 1,009 | 1,009 | 500 |
| 2024/10/08 | 1,030 | 1,033 | 1,000 | 1,014 | 4,000 |
| 2024/10/07 | 1,031 | 1,035 | 1,021 | 1,027 | 2,600 |
| 2024/10/04 | 1,053 | 1,053 | 1,026 | 1,026 | 400 |
| 2024/10/03 | 1,023 | 1,023 | 1,023 | 1,023 | 400 |
| 2024/10/02 | 1,027 | 1,027 | 1,011 | 1,011 | 300 |
| 2024/10/01 | 1,020 | 1,030 | 1,020 | 1,030 | 900 |
| 2024/09/30 | 1,069 | 1,074 | 947 | 1,021 | 20,900 |
| 2024/09/27 | 1,052 | 1,075 | 1,052 | 1,074 | 1,400 |
| 2024/09/26 | 1,042 | 1,058 | 1,042 | 1,058 | 1,800 |
| 2024/09/25 | 1,052 | 1,054 | 1,042 | 1,042 | 6,500 |
| 2024/09/24 | 1,036 | 1,052 | 1,022 | 1,042 | 2,700 |
| 2024/09/20 | 1,033 | 1,045 | 1,022 | 1,031 | 4,600 |
| 2024/09/19 | 1,014 | 1,045 | 1,014 | 1,030 | 3,000 |
| 2024/09/18 | 1,008 | 1,020 | 991 | 1,014 | 10,900 |
| 2024/09/17 | 1,040 | 1,047 | 1,028 | 1,028 | 3,100 |
| 2024/09/13 | 1,037 | 1,050 | 1,037 | 1,039 | 3,500 |
| 2024/09/12 | 1,041 | 1,043 | 1,025 | 1,043 | 8,800 |
| 2024/09/11 | 1,053 | 1,065 | 1,032 | 1,040 | 7,400 |
| 2024/09/10 | 1,030 | 1,054 | 1,017 | 1,053 | 6,400 |
| 2024/09/09 | 1,022 | 1,037 | 1,022 | 1,029 | 1,800 |
| 2024/09/06 | 1,065 | 1,065 | 1,034 | 1,050 | 2,800 |
| 2024/09/05 | 1,104 | 1,106 | 1,051 | 1,051 | 1,400 |
| 2024/09/04 | 1,086 | 1,195 | 1,081 | 1,104 | 15,600 |
| 2024/09/03 | 1,105 | 1,105 | 1,092 | 1,105 | 2,800 |
| 2024/09/02 | 1,081 | 1,106 | 1,080 | 1,105 | 7,000 |
| 2024/08/30 | 1,090 | 1,090 | 1,080 | 1,080 | 1,400 |
| 2024/08/29 | 1,101 | 1,102 | 1,091 | 1,095 | 3,800 |
| 2024/08/28 | 1,107 | 1,107 | 1,095 | 1,101 | 2,200 |
| 2024/08/27 | 1,102 | 1,109 | 1,098 | 1,107 | 4,000 |
| 2024/08/26 | 1,051 | 1,105 | 1,020 | 1,105 | 25,300 |
| 2024/08/23 | 1,055 | 1,055 | 1,020 | 1,021 | 8,200 |
| 2024/08/22 | 1,057 | 1,057 | 1,040 | 1,048 | 1,200 |
| 2024/08/21 | 1,047 | 1,058 | 1,046 | 1,058 | 6,300 |
| 2024/08/20 | 1,063 | 1,063 | 1,043 | 1,055 | 4,500 |
| 2024/08/19 | 1,027 | 1,049 | 1,027 | 1,044 | 2,900 |
| 2024/08/16 | 1,052 | 1,075 | 1,030 | 1,030 | 11,000 |