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
2026/06/17 941 950 935 944 900
2026/06/16 950 958 949 950 14,900
2026/06/15 950 958 949 950 4,500
2026/06/12 935 950 922 950 5,600
2026/06/11 936 950 910 950 5,200
2026/06/10 934 940 920 936 2,900
2026/06/09 960 960 940 941 4,100
2026/06/08 952 952 943 950 1,400
2026/06/05 950 952 950 952 1,100
2026/06/04 959 959 950 950 2,200
2026/06/03 956 964 952 958 900
2026/06/02 957 972 951 956 2,000
2026/06/01 967 971 957 957 8,400
2026/05/29 945 957 945 957 4,100
2026/05/28 945 952 943 948 1,600
2026/05/27 949 949 944 944 700
2026/05/26 940 949 940 949 4,500
2026/05/25 938 947 931 931 7,900
2026/05/22 932 940 925 938 3,700
2026/05/21 935 939 930 938 1,400
2026/05/20 951 951 915 939 3,500
2026/05/19 940 946 911 937 3,400
2026/05/18 940 949 927 949 3,400
2026/05/15 954 973 920 927 10,700
2026/05/14 915 925 915 924 2,000
2026/05/13 916 924 916 924 300
2026/05/12 920 930 920 930 2,100
2026/05/11 917 929 915 926 2,800
2026/05/08 906 915 900 915 2,400
2026/05/07 906 910 906 909 1,100
2026/05/01 905 906 905 906 500
2026/04/30 917 917 908 908 1,500
2026/04/28 920 920 914 914 800
2026/04/27 921 925 916 917 1,200
2026/04/24 933 933 921 921 3,500
2026/04/23 924 937 922 924 2,500
2026/04/22 920 925 920 924 1,400
2026/04/21 932 932 918 923 1,300
2026/04/20 952 952 918 932 5,300
2026/04/17 914 922 913 922 500
2026/04/16 925 925 912 923 1,900
2026/04/15 911 926 906 925 3,400
2026/04/14 913 915 905 905 2,200
2026/04/13 911 914 907 911 2,600
2026/04/10 910 913 908 908 1,000
2026/04/09 908 915 908 915 1,000
2026/04/08 908 908 902 905 4,100
2026/04/07 902 907 902 907 3,500
2026/04/06 903 905 902 902 1,100
2026/04/03 904 904 902 902 800
2026/03/27 906 916 901 901 1,500
2026/03/26 907 907 907 907 500
2026/03/25 913 913 913 913 1,500
2026/03/24 903 910 901 910 1,300
2026/03/23 904 904 900 902 2,600
2026/03/19 905 910 904 904 1,100
2026/03/18 907 907 905 905 800
2026/03/17 907 907 905 907 700
2026/03/16 904 914 904 910 800
2026/03/13 903 907 902 904 700
2026/03/12 907 907 904 904 600
2026/03/11 910 910 903 903 3,600
2026/03/10 910 915 904 907 1,400
2026/03/09 905 913 902 905 4,200
2026/03/06 918 918 906 906 2,600
2026/03/05 918 918 910 910 1,100
2026/03/04 921 921 906 908 4,400
2026/03/03 918 918 914 915 1,500
2026/03/02 912 917 912 917 3,500
2026/02/27 905 920 905 910 4,400
2026/02/26 910 910 904 905 4,200
2026/02/25 907 908 904 904 2,500
2026/02/24 910 911 904 904 4,100
2026/02/20 905 905 905 905 1,000
2026/02/19 909 911 900 904 3,600
2026/02/18 910 910 900 906 3,300
2026/02/17 912 912 901 907 3,900
2026/02/16 938 938 910 910 6,100
2026/02/13 913 918 910 910 4,200
2026/02/12 918 918 913 914 2,400
2026/02/10 914 919 914 914 4,500
2026/02/09 917 917 914 914 900
2026/02/06 915 917 914 915 1,000
2026/02/05 916 922 915 917 3,200
2026/02/04 921 922 915 916 2,000
2026/02/03 922 923 918 918 2,100
2026/02/02 923 923 920 922 2,100
2026/01/30 921 921 920 921 1,800
2026/01/29 926 927 923 923 3,000
2026/01/28 932 938 926 926 1,600
2026/01/27 932 937 930 932 1,500
2026/01/26 940 940 930 930 2,200
2026/01/23 936 939 926 932 3,900
2026/01/22 925 929 921 929 2,600
2026/01/21 933 933 924 925 2,200
2026/01/20 930 930 928 928 3,700
2026/01/19 931 931 920 929 3,800
2026/01/16 922 922 917 921 5,100
2026/01/15 916 931 916 916 8,500
2026/01/14 917 917 916 916 1,100
2026/01/13 915 917 915 915 1,800
2026/01/09 912 912 911 911 4,100
2026/01/08 911 916 911 911 3,700
2026/01/07 910 929 910 910 7,800
2026/01/06 911 912 910 910 3,200
2026/01/05 915 918 911 911 4,100
2025/12/30 916 918 912 918 3,800
2025/12/29 930 930 918 918 10,900
2025/12/26 944 944 939 942 12,200
2025/12/25 948 949 937 938 6,100
2025/12/24 956 956 938 938 12,100
2025/12/23 958 958 954 956 2,900
2025/12/22 959 959 955 955 3,900
2025/12/19 964 964 951 956 4,600
2025/12/18 969 969 953 955 3,100
2025/12/17 969 969 945 966 6,900
2025/12/16 951 970 936 956 15,300
2025/12/15 935 938 929 929 7,300
2025/12/12 945 945 930 932 3,200
2025/12/11 940 940 930 933 2,400
2025/12/10 933 933 931 933 1,500
2025/12/09 932 934 932 932 1,900
2025/12/08 975 975 927 930 15,700
2025/12/05 930 933 930 930 2,200
2025/12/04 932 935 931 933 4,900
2025/12/03 934 935 931 932 3,900
2025/12/02 947 948 928 933 10,000
2025/12/01 938 939 925 937 8,200
2025/11/28 938 948 923 925 12,900
2025/11/27 945 945 927 927 8,900
2025/11/26 932 936 921 930 14,900
2025/11/25 910 979 910 931 43,200
2025/11/21 900 900 880 891 66,900
2025/11/20 837 845 831 845 1,000
2025/11/19 851 852 827 833 7,100
2025/11/18 843 855 842 851 1,800
2025/11/17 860 860 835 857 4,400
2025/11/14 869 874 851 861 14,200
2025/11/13 872 893 872 884 1,400
2025/11/12 873 892 873 884 2,300
2025/11/11 873 892 873 884 14,600
2025/11/10 884 884 866 866 3,800
2025/11/07 870 870 869 870 2,200
2025/11/06 871 885 864 870 8,900
2025/11/05 878 878 863 870 800
2025/11/04 889 889 878 878 800
2025/10/31 888 889 885 889 1,400
2025/10/30 881 888 880 888 9,500
2025/10/29 881 882 878 881 5,900
2025/10/28 882 887 880 881 1,200
2025/10/27 873 890 873 890 6,500
2025/10/24 884 888 881 888 2,100
2025/10/23 870 896 870 888 1,000
2025/10/22 891 897 881 885 3,000
2025/10/21 883 890 881 890 5,300
2025/10/20 865 884 863 884 6,200
2025/10/17 853 865 849 850 5,300
2025/10/16 863 895 857 865 26,100
2025/10/15 858 874 858 865 8,900
2025/10/14 896 896 860 861 8,200
2025/10/10 890 898 882 898 5,100
2025/10/09 898 900 889 900 3,300
2025/10/08 895 900 885 894 5,000
2025/10/07 886 900 886 900 13,500
2025/10/06 860 886 853 886 6,000
2025/10/03 876 895 875 875 4,100
2025/10/02 883 895 875 880 2,900
2025/10/01 918 918 885 885 7,300
2025/09/30 905 918 905 905 11,200
2025/09/29 883 903 883 900 5,700
2025/09/26 888 888 877 883 900
2025/09/25 895 906 879 898 16,700
2025/09/24 866 894 861 890 6,200
2025/09/22 891 891 851 866 9,500
2025/09/19 858 866 858 865 14,000
2025/09/18 831 858 831 858 13,900
2025/09/17 830 839 826 836 2,600
2025/09/16 847 853 823 845 4,600
2025/09/12 839 848 839 848 2,200
2025/09/11 842 842 830 839 3,600
2025/09/10 835 842 835 842 3,300
2025/09/09 819 835 819 835 2,400
2025/09/08 814 831 814 821 2,800
2025/09/04 808 829 808 829 2,100
2025/09/03 826 826 808 808 7,300
2025/09/02 830 836 826 836 2,000
2025/09/01 841 847 832 833 3,800
2025/08/29 836 842 833 833 4,700
2025/08/28 846 846 836 836 2,300
2025/08/27 832 833 831 833 1,400
2025/08/26 834 838 832 832 3,900
2025/08/25 848 849 834 834 6,700
2025/08/22 844 844 828 839 6,000
2025/08/21 838 844 817 829 13,300
2025/08/20 802 808 798 808 3,200
2025/08/19 801 802 791 802 5,900
2025/08/18 816 816 801 801 7,700
2025/08/15 817 817 809 812 4,800
2025/08/14 808 817 782 817 12,700
2025/08/13 782 817 782 817 9,300

このページの先頭へ