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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,109 | 1,109 | 1,084 | 1,109 | 1,800 |
| 2024/07/19 | 1,109 | 1,109 | 1,087 | 1,099 | 3,100 |
| 2024/07/18 | 1,107 | 1,119 | 1,095 | 1,103 | 6,000 |
| 2024/07/17 | 1,129 | 1,129 | 1,098 | 1,109 | 1,600 |
| 2024/07/16 | 1,098 | 1,120 | 1,094 | 1,106 | 3,100 |
| 2024/07/12 | 1,083 | 1,133 | 1,071 | 1,091 | 7,200 |
| 2024/07/11 | 1,088 | 1,088 | 1,087 | 1,088 | 1,000 |
| 2024/07/10 | 1,066 | 1,093 | 1,033 | 1,088 | 7,500 |
| 2024/07/09 | 1,065 | 1,080 | 1,061 | 1,075 | 1,400 |
| 2024/07/08 | 1,055 | 1,082 | 1,050 | 1,071 | 2,400 |
| 2024/07/05 | 1,053 | 1,070 | 1,050 | 1,070 | 1,200 |
| 2024/07/04 | 1,042 | 1,052 | 1,042 | 1,052 | 1,400 |
| 2024/07/03 | 1,025 | 1,050 | 1,019 | 1,050 | 4,200 |
| 2024/07/02 | 1,029 | 1,041 | 1,020 | 1,020 | 3,600 |
| 2024/07/01 | 1,056 | 1,094 | 1,017 | 1,028 | 8,800 |
| 2024/06/28 | 1,074 | 1,094 | 1,030 | 1,054 | 6,700 |
| 2024/06/27 | 1,060 | 1,081 | 1,055 | 1,074 | 1,900 |
| 2024/06/26 | 1,067 | 1,095 | 1,065 | 1,065 | 4,200 |
| 2024/06/25 | 1,059 | 1,075 | 1,054 | 1,066 | 5,700 |
| 2024/06/24 | 1,045 | 1,056 | 1,045 | 1,056 | 1,200 |
| 2024/06/21 | 1,055 | 1,056 | 1,030 | 1,050 | 7,800 |
| 2024/06/20 | 1,025 | 1,059 | 1,025 | 1,050 | 2,000 |
| 2024/06/18 | 1,038 | 1,058 | 1,028 | 1,045 | 2,700 |
| 2024/06/17 | 1,045 | 1,059 | 1,034 | 1,040 | 2,000 |
| 2024/06/14 | 1,022 | 1,053 | 1,022 | 1,045 | 3,900 |
| 2024/06/13 | 1,059 | 1,067 | 1,029 | 1,043 | 2,900 |
| 2024/06/12 | 1,049 | 1,055 | 1,042 | 1,055 | 2,700 |
| 2024/06/11 | 1,033 | 1,050 | 1,026 | 1,049 | 1,500 |
| 2024/06/10 | 1,049 | 1,049 | 1,031 | 1,031 | 1,400 |
| 2024/06/07 | 1,023 | 1,060 | 1,023 | 1,039 | 2,500 |
| 2024/06/06 | 1,057 | 1,057 | 1,035 | 1,035 | 1,400 |
| 2024/06/05 | 1,050 | 1,084 | 1,050 | 1,057 | 1,800 |
| 2024/06/04 | 1,039 | 1,062 | 1,023 | 1,049 | 2,900 |
| 2024/06/03 | 1,024 | 1,050 | 1,019 | 1,050 | 2,300 |
| 2024/05/31 | 1,018 | 1,066 | 1,018 | 1,054 | 3,900 |
| 2024/05/30 | 1,024 | 1,038 | 1,021 | 1,034 | 3,000 |
| 2024/05/29 | 1,046 | 1,047 | 1,026 | 1,030 | 1,200 |
| 2024/05/28 | 1,042 | 1,055 | 1,023 | 1,046 | 2,900 |
| 2024/05/27 | 1,040 | 1,059 | 1,010 | 1,044 | 2,600 |
| 2024/05/24 | 1,069 | 1,087 | 1,026 | 1,040 | 8,300 |
| 2024/05/23 | 1,050 | 1,050 | 1,026 | 1,039 | 900 |
| 2024/05/22 | 1,071 | 1,075 | 1,026 | 1,055 | 2,800 |
| 2024/05/21 | 1,054 | 1,069 | 1,036 | 1,068 | 3,100 |
| 2024/05/20 | 1,040 | 1,059 | 1,020 | 1,042 | 10,200 |
| 2024/05/17 | 1,007 | 1,041 | 1,006 | 1,038 | 8,900 |
| 2024/05/16 | 1,011 | 1,054 | 983 | 1,048 | 22,300 |
| 2024/05/15 | 1,087 | 1,087 | 994 | 1,041 | 25,300 |
| 2024/05/14 | 956 | 1,037 | 956 | 993 | 12,500 |
| 2024/05/13 | 965 | 982 | 956 | 956 | 3,300 |
| 2024/05/10 | 970 | 972 | 955 | 970 | 1,500 |
| 2024/05/09 | 965 | 978 | 963 | 971 | 1,600 |
| 2024/05/08 | 969 | 970 | 964 | 965 | 5,600 |
| 2024/05/07 | 966 | 982 | 951 | 970 | 7,400 |
| 2024/05/02 | 947 | 970 | 946 | 957 | 9,300 |
| 2024/05/01 | 959 | 967 | 943 | 946 | 2,800 |
| 2024/04/30 | 958 | 978 | 955 | 958 | 6,300 |
| 2024/04/26 | 953 | 958 | 941 | 957 | 4,000 |
| 2024/04/25 | 982 | 982 | 951 | 953 | 5,800 |
| 2024/04/24 | 982 | 988 | 970 | 982 | 4,900 |
| 2024/04/23 | 959 | 990 | 957 | 979 | 8,800 |
| 2024/04/22 | 940 | 959 | 939 | 956 | 4,300 |
| 2024/04/19 | 945 | 946 | 926 | 927 | 3,200 |
| 2024/04/18 | 934 | 986 | 934 | 945 | 5,000 |
| 2024/04/17 | 930 | 945 | 915 | 930 | 4,200 |
| 2024/04/16 | 937 | 937 | 908 | 937 | 13,900 |
| 2024/04/15 | 973 | 973 | 930 | 941 | 16,400 |
| 2024/04/12 | 990 | 990 | 967 | 974 | 9,300 |
| 2024/04/11 | 992 | 998 | 971 | 982 | 8,700 |
| 2024/04/10 | 999 | 1,001 | 995 | 1,001 | 5,800 |
| 2024/04/09 | 1,000 | 1,002 | 995 | 999 | 8,000 |
| 2024/04/08 | 1,000 | 1,012 | 998 | 999 | 5,700 |
| 2024/04/05 | 991 | 999 | 982 | 999 | 1,800 |
| 2024/04/04 | 1,010 | 1,010 | 976 | 994 | 11,600 |
| 2024/04/03 | 1,015 | 1,015 | 992 | 1,000 | 18,600 |
| 2024/04/02 | 1,063 | 1,063 | 1,018 | 1,026 | 9,100 |
| 2024/04/01 | 1,089 | 1,102 | 1,050 | 1,070 | 11,800 |
| 2024/03/29 | 1,059 | 1,085 | 1,059 | 1,083 | 13,300 |
| 2024/03/28 | 1,045 | 1,053 | 1,030 | 1,053 | 3,300 |
| 2024/03/27 | 1,054 | 1,065 | 1,041 | 1,045 | 4,900 |
| 2024/03/26 | 1,057 | 1,060 | 1,043 | 1,043 | 7,100 |
| 2024/03/25 | 1,045 | 1,071 | 1,032 | 1,032 | 9,700 |
| 2024/03/22 | 1,018 | 1,039 | 1,016 | 1,039 | 3,000 |
| 2024/03/21 | 1,026 | 1,028 | 1,003 | 1,016 | 4,500 |
| 2024/03/19 | 1,035 | 1,043 | 1,002 | 1,026 | 5,000 |
| 2024/03/18 | 999 | 1,048 | 999 | 1,040 | 11,200 |
| 2024/03/15 | 1,005 | 1,015 | 981 | 1,010 | 10,900 |
| 2024/03/14 | 1,002 | 1,014 | 999 | 1,010 | 2,400 |
| 2024/03/13 | 1,026 | 1,026 | 1,008 | 1,008 | 1,600 |
| 2024/03/12 | 1,016 | 1,029 | 1,009 | 1,026 | 2,000 |
| 2024/03/11 | 1,015 | 1,028 | 993 | 998 | 10,600 |
| 2024/03/08 | 1,001 | 1,015 | 993 | 1,015 | 13,200 |
| 2024/03/07 | 1,046 | 1,046 | 1,005 | 1,005 | 11,700 |
| 2024/03/06 | 1,022 | 1,048 | 1,018 | 1,046 | 6,500 |
| 2024/03/05 | 1,070 | 1,070 | 1,035 | 1,040 | 9,400 |
| 2024/03/04 | 1,075 | 1,091 | 1,040 | 1,071 | 10,300 |
| 2024/03/01 | 1,091 | 1,107 | 1,066 | 1,069 | 12,000 |
| 2024/02/29 | 1,133 | 1,133 | 1,088 | 1,090 | 3,000 |
| 2024/02/28 | 1,088 | 1,139 | 1,088 | 1,117 | 10,800 |
| 2024/02/27 | 1,099 | 1,112 | 1,070 | 1,088 | 4,500 |
| 2024/02/26 | 1,067 | 1,109 | 1,055 | 1,095 | 8,600 |
| 2024/02/22 | 1,121 | 1,121 | 1,070 | 1,088 | 6,500 |
| 2024/02/21 | 1,159 | 1,159 | 1,085 | 1,091 | 10,100 |
| 2024/02/20 | 1,115 | 1,145 | 1,115 | 1,144 | 4,300 |
| 2024/02/19 | 1,033 | 1,120 | 1,033 | 1,115 | 21,000 |
| 2024/02/16 | 1,021 | 1,067 | 1,007 | 1,035 | 14,400 |
| 2024/02/15 | 1,067 | 1,072 | 1,008 | 1,020 | 27,900 |
| 2024/02/14 | 1,026 | 1,131 | 1,011 | 1,101 | 223,400 |
| 2024/02/13 | 1,289 | 1,289 | 1,202 | 1,230 | 19,100 |
| 2024/02/09 | 1,247 | 1,285 | 1,227 | 1,271 | 4,000 |
| 2024/02/08 | 1,297 | 1,297 | 1,225 | 1,230 | 19,200 |
| 2024/02/07 | 1,310 | 1,320 | 1,275 | 1,305 | 16,700 |
| 2024/02/06 | 1,376 | 1,377 | 1,301 | 1,325 | 23,200 |
| 2024/02/05 | 1,326 | 1,394 | 1,296 | 1,377 | 67,700 |
| 2024/02/02 | 1,339 | 1,349 | 1,274 | 1,296 | 12,300 |
| 2024/02/01 | 1,303 | 1,318 | 1,274 | 1,309 | 15,700 |
| 2024/01/31 | 1,351 | 1,351 | 1,283 | 1,303 | 9,900 |
| 2024/01/30 | 1,371 | 1,428 | 1,320 | 1,321 | 23,600 |
| 2024/01/29 | 1,316 | 1,383 | 1,309 | 1,335 | 40,900 |
| 2024/01/26 | 1,233 | 1,346 | 1,231 | 1,305 | 32,200 |
| 2024/01/25 | 1,247 | 1,247 | 1,185 | 1,233 | 13,200 |
| 2024/01/24 | 1,196 | 1,243 | 1,196 | 1,240 | 14,300 |
| 2024/01/23 | 1,176 | 1,198 | 1,173 | 1,189 | 8,200 |
| 2024/01/22 | 1,110 | 1,160 | 1,110 | 1,160 | 9,200 |
| 2024/01/19 | 1,128 | 1,157 | 1,118 | 1,140 | 8,900 |
| 2024/01/18 | 1,153 | 1,161 | 1,112 | 1,139 | 9,300 |
| 2024/01/17 | 1,182 | 1,209 | 1,162 | 1,162 | 16,000 |
| 2024/01/16 | 1,193 | 1,196 | 1,158 | 1,162 | 8,800 |
| 2024/01/15 | 1,248 | 1,248 | 1,190 | 1,193 | 13,900 |
| 2024/01/12 | 1,200 | 1,249 | 1,179 | 1,237 | 26,800 |
| 2024/01/11 | 1,210 | 1,225 | 1,198 | 1,200 | 12,100 |
| 2024/01/10 | 1,223 | 1,228 | 1,193 | 1,209 | 3,200 |
| 2024/01/09 | 1,190 | 1,261 | 1,165 | 1,223 | 19,600 |
| 2024/01/05 | 1,184 | 1,184 | 1,147 | 1,148 | 9,500 |
| 2024/01/04 | 1,156 | 1,192 | 1,144 | 1,184 | 9,900 |
| 2023/12/29 | 1,186 | 1,186 | 1,164 | 1,171 | 15,500 |
| 2023/12/28 | 1,140 | 1,198 | 1,100 | 1,188 | 27,100 |
| 2023/12/27 | 1,095 | 1,148 | 1,052 | 1,110 | 72,500 |
| 2023/12/26 | 1,124 | 1,170 | 1,071 | 1,095 | 37,000 |
| 2023/12/25 | 1,144 | 1,154 | 1,100 | 1,130 | 23,700 |
| 2023/12/22 | 1,120 | 1,136 | 1,094 | 1,114 | 23,400 |
| 2023/12/21 | 1,087 | 1,114 | 1,074 | 1,105 | 17,000 |
| 2023/12/20 | 1,073 | 1,120 | 1,073 | 1,107 | 41,000 |
| 2023/12/19 | 1,012 | 1,081 | 1,012 | 1,064 | 28,000 |
| 2023/12/18 | 1,092 | 1,092 | 1,000 | 1,007 | 55,900 |
| 2023/12/15 | 1,062 | 1,078 | 1,060 | 1,078 | 18,900 |
| 2023/12/14 | 1,077 | 1,108 | 1,060 | 1,060 | 8,300 |
| 2023/12/13 | 1,067 | 1,094 | 1,067 | 1,077 | 16,500 |
| 2023/12/12 | 1,112 | 1,112 | 1,061 | 1,067 | 8,900 |
| 2023/12/11 | 1,115 | 1,135 | 1,105 | 1,112 | 10,500 |
| 2023/12/08 | 1,095 | 1,105 | 1,068 | 1,085 | 32,200 |
| 2023/12/07 | 1,151 | 1,151 | 1,113 | 1,122 | 7,500 |
| 2023/12/06 | 1,151 | 1,177 | 1,137 | 1,177 | 13,800 |
| 2023/12/05 | 1,200 | 1,209 | 1,150 | 1,150 | 12,700 |
| 2023/12/04 | 1,235 | 1,238 | 1,170 | 1,200 | 16,400 |
| 2023/12/01 | 1,272 | 1,294 | 1,226 | 1,234 | 26,700 |
| 2023/11/30 | 1,188 | 1,267 | 1,188 | 1,266 | 57,700 |
| 2023/11/29 | 1,129 | 1,199 | 1,129 | 1,158 | 20,700 |
| 2023/11/28 | 1,165 | 1,165 | 1,130 | 1,132 | 8,500 |
| 2023/11/27 | 1,178 | 1,193 | 1,150 | 1,165 | 8,800 |
| 2023/11/24 | 1,126 | 1,180 | 1,110 | 1,158 | 25,900 |
| 2023/11/22 | 1,119 | 1,119 | 1,092 | 1,102 | 10,300 |
| 2023/11/21 | 1,115 | 1,120 | 1,090 | 1,119 | 16,100 |
| 2023/11/20 | 1,077 | 1,136 | 1,077 | 1,111 | 32,900 |
| 2023/11/17 | 1,076 | 1,100 | 1,058 | 1,077 | 37,300 |
| 2023/11/16 | 1,092 | 1,098 | 1,045 | 1,060 | 34,600 |
| 2023/11/15 | 1,066 | 1,132 | 1,064 | 1,092 | 84,400 |
| 2023/11/14 | 1,110 | 1,180 | 1,071 | 1,103 | 186,400 |
| 2023/11/13 | 1,366 | 1,373 | 1,290 | 1,290 | 22,200 |
| 2023/11/10 | 1,366 | 1,386 | 1,343 | 1,386 | 9,500 |
| 2023/11/09 | 1,393 | 1,393 | 1,361 | 1,366 | 6,800 |
| 2023/11/08 | 1,424 | 1,435 | 1,388 | 1,399 | 13,700 |
| 2023/11/07 | 1,392 | 1,429 | 1,385 | 1,413 | 12,000 |
| 2023/11/06 | 1,364 | 1,405 | 1,360 | 1,392 | 24,900 |
| 2023/11/02 | 1,333 | 1,364 | 1,333 | 1,352 | 7,100 |
| 2023/11/01 | 1,363 | 1,363 | 1,316 | 1,330 | 2,800 |
| 2023/10/31 | 1,292 | 1,361 | 1,272 | 1,350 | 25,600 |
| 2023/10/30 | 1,343 | 1,345 | 1,306 | 1,311 | 11,600 |
| 2023/10/27 | 1,336 | 1,365 | 1,325 | 1,365 | 13,100 |
| 2023/10/26 | 1,351 | 1,353 | 1,316 | 1,336 | 19,000 |
| 2023/10/25 | 1,378 | 1,378 | 1,336 | 1,373 | 28,400 |
| 2023/10/24 | 1,313 | 1,352 | 1,250 | 1,352 | 38,300 |
| 2023/10/23 | 1,345 | 1,365 | 1,303 | 1,320 | 28,400 |
| 2023/10/20 | 1,340 | 1,361 | 1,280 | 1,347 | 59,000 |
| 2023/10/19 | 1,366 | 1,405 | 1,366 | 1,370 | 27,400 |
| 2023/10/18 | 1,376 | 1,393 | 1,366 | 1,387 | 18,900 |
| 2023/10/17 | 1,397 | 1,419 | 1,370 | 1,380 | 25,700 |
| 2023/10/16 | 1,365 | 1,405 | 1,352 | 1,405 | 29,600 |
| 2023/10/13 | 1,396 | 1,396 | 1,327 | 1,366 | 44,600 |
| 2023/10/12 | 1,405 | 1,417 | 1,370 | 1,401 | 28,600 |
| 2023/10/11 | 1,422 | 1,422 | 1,390 | 1,400 | 37,600 |
| 2023/10/10 | 1,400 | 1,429 | 1,386 | 1,422 | 18,200 |
| 2023/10/06 | 1,416 | 1,416 | 1,372 | 1,398 | 16,200 |
| 2023/10/05 | 1,361 | 1,400 | 1,357 | 1,400 | 18,000 |
| 2023/10/04 | 1,359 | 1,398 | 1,354 | 1,354 | 40,400 |
| 2023/10/03 | 1,480 | 1,483 | 1,410 | 1,412 | 39,700 |
| 2023/10/02 | 1,533 | 1,565 | 1,493 | 1,493 | 46,700 |
| 2023/09/29 | 1,501 | 1,540 | 1,501 | 1,520 | 16,300 |
| 2023/09/28 | 1,499 | 1,519 | 1,489 | 1,504 | 23,200 |
| 2023/09/27 | 1,467 | 1,522 | 1,467 | 1,499 | 27,300 |
| 2023/09/26 | 1,537 | 1,537 | 1,495 | 1,495 | 23,300 |