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
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
2023/09/25 1,549 1,549 1,482 1,530 26,000
2023/09/22 1,490 1,531 1,464 1,523 25,600
2023/09/21 1,523 1,543 1,480 1,499 50,400
2023/09/20 1,539 1,609 1,517 1,531 75,500
2023/09/19 1,449 1,562 1,432 1,560 77,000
2023/09/15 1,432 1,451 1,424 1,429 17,200
2023/09/14 1,409 1,447 1,399 1,440 32,800
2023/09/13 1,401 1,434 1,380 1,420 31,800
2023/09/12 1,407 1,431 1,398 1,420 17,400
2023/09/11 1,462 1,469 1,396 1,405 67,600
2023/09/08 1,508 1,508 1,440 1,463 95,500
2023/09/07 1,554 1,554 1,515 1,521 34,100
2023/09/06 1,545 1,561 1,534 1,554 16,100
2023/09/05 1,530 1,601 1,530 1,541 66,000
2023/09/04 1,530 1,565 1,511 1,520 26,800
2023/09/01 1,518 1,557 1,466 1,530 46,700
2023/08/31 1,505 1,525 1,495 1,510 26,100
2023/08/30 1,503 1,540 1,500 1,513 24,500
2023/08/29 1,500 1,518 1,485 1,500 54,300
2023/08/28 1,525 1,547 1,491 1,509 82,200
2023/08/25 1,482 1,545 1,473 1,514 47,600
2023/08/24 1,552 1,577 1,496 1,503 49,200
2023/08/23 1,490 1,590 1,482 1,558 59,200
2023/08/22 1,535 1,535 1,468 1,483 40,400
2023/08/21 1,500 1,550 1,489 1,524 59,500
2023/08/18 1,453 1,524 1,413 1,489 114,700
2023/08/17 1,500 1,534 1,474 1,514 155,100
2023/08/16 1,559 1,569 1,465 1,498 314,200
2023/08/15 1,839 1,839 1,599 1,599 328,900
2023/08/14 2,100 2,184 2,068 2,099 58,300
2023/08/10 2,100 2,116 2,072 2,078 15,100
2023/08/09 2,053 2,113 2,041 2,110 19,800
2023/08/08 2,100 2,100 2,046 2,053 11,800
2023/08/07 2,038 2,105 2,010 2,100 19,500
2023/08/04 2,040 2,065 2,011 2,039 16,000
2023/08/03 2,090 2,090 2,046 2,052 16,100
2023/08/02 2,128 2,141 2,087 2,101 11,100
2023/08/01 2,143 2,186 2,091 2,128 18,800
2023/07/31 2,054 2,139 2,054 2,138 37,800
2023/07/28 2,000 2,036 1,980 2,001 22,400
2023/07/27 1,990 2,058 1,990 2,022 17,300
2023/07/26 2,020 2,020 1,975 2,000 13,000
2023/07/25 2,101 2,101 2,009 2,020 21,500
2023/07/24 2,055 2,117 2,050 2,091 31,100
2023/07/21 2,018 2,033 1,995 2,012 33,700
2023/07/20 2,088 2,088 2,014 2,022 15,000
2023/07/19 2,045 2,088 2,025 2,088 18,700
2023/07/18 1,988 2,070 1,985 2,042 24,400
2023/07/14 2,035 2,039 1,963 1,988 20,500
2023/07/13 2,000 2,059 1,935 2,035 28,800
2023/07/12 1,983 2,030 1,950 2,009 26,600
2023/07/11 2,059 2,070 1,950 1,984 34,500
2023/07/10 2,037 2,083 1,981 2,025 46,300
2023/07/07 1,960 2,097 1,953 2,031 31,400
2023/07/06 2,130 2,156 2,050 2,058 65,800
2023/07/05 2,260 2,261 2,140 2,180 47,100
2023/07/04 2,207 2,300 2,206 2,260 57,400
2023/07/03 2,240 2,335 2,210 2,210 82,000
2023/06/30 2,219 2,227 2,150 2,224 39,300
2023/06/29 2,059 2,218 2,059 2,192 62,200
2023/06/28 2,020 2,064 1,998 2,059 29,500
2023/06/27 2,127 2,127 2,001 2,039 34,600
2023/06/26 2,085 2,149 2,040 2,128 30,900
2023/06/23 2,230 2,249 2,120 2,125 49,500
2023/06/22 2,300 2,300 2,164 2,180 108,200
2023/06/21 2,180 2,330 2,145 2,280 139,500
2023/06/20 2,238 2,260 2,103 2,194 62,400
2023/06/19 2,063 2,174 2,051 2,174 65,600
2023/06/16 1,867 2,028 1,867 2,013 38,800
2023/06/15 1,890 1,920 1,865 1,865 26,500
2023/06/14 1,995 1,995 1,906 1,906 28,000
2023/06/13 2,045 2,050 1,994 1,994 18,200
2023/06/12 1,970 2,024 1,950 2,010 22,100
2023/06/09 2,082 2,082 1,970 1,970 36,700
2023/06/08 2,081 2,092 2,008 2,064 36,800
2023/06/07 2,129 2,158 2,043 2,081 48,200
2023/06/06 2,050 2,131 2,025 2,125 53,500
2023/06/05 2,040 2,098 1,974 2,070 85,000
2023/06/02 1,860 1,990 1,844 1,979 67,500
2023/06/01 1,872 1,879 1,820 1,842 40,000
2023/05/31 1,899 1,918 1,852 1,890 34,500
2023/05/30 1,934 1,950 1,847 1,899 48,500
2023/05/29 1,922 1,983 1,922 1,937 40,100
2023/05/26 2,005 2,012 1,926 1,945 133,900
2023/05/25 2,098 2,116 2,023 2,028 85,600
2023/05/24 2,234 2,242 2,111 2,118 98,300
2023/05/23 2,263 2,350 2,178 2,184 121,000
2023/05/22 2,200 2,272 2,200 2,243 63,100
2023/05/19 2,300 2,343 2,210 2,216 90,900
2023/05/18 2,290 2,337 2,251 2,312 84,600
2023/05/17 2,345 2,355 2,225 2,251 213,000
2023/05/16 2,437 2,437 2,260 2,345 179,700
2023/05/15 2,575 2,575 2,345 2,390 660,800
2023/05/12 2,879 3,080 2,774 3,045 216,200
2023/05/11 2,938 2,952 2,864 2,872 53,900
2023/05/10 2,941 2,985 2,858 2,888 48,400
2023/05/09 3,010 3,035 2,878 2,940 90,100
2023/05/08 2,900 3,030 2,873 2,981 113,100
2023/05/02 2,887 2,959 2,786 2,835 87,600
2023/05/01 3,010 3,020 2,855 2,891 119,600
2023/04/28 2,781 2,948 2,688 2,947 137,900
2023/04/27 2,800 2,924 2,731 2,731 93,800
2023/04/26 2,790 2,812 2,670 2,812 111,000
2023/04/25 3,000 3,000 2,784 2,805 126,500
2023/04/24 3,140 3,140 2,916 2,925 140,700
2023/04/21 3,435 3,500 2,900 3,090 413,300
2023/04/20 3,500 3,680 3,415 3,450 165,600
2023/04/19 3,640 3,780 3,525 3,585 145,400
2023/04/18 3,850 3,855 3,490 3,520 427,400
2023/04/17 4,050 4,160 3,860 3,925 215,200
2023/04/14 4,315 4,420 4,030 4,085 320,800
2023/04/13 4,180 4,475 4,060 4,330 391,300
2023/04/12 3,990 4,300 3,940 4,220 464,400
2023/04/11 3,705 4,180 3,635 4,060 986,600
2023/04/10 3,500 3,795 3,425 3,730 429,700
2023/04/07 3,620 3,630 3,400 3,505 216,600
2023/04/06 3,710 3,720 3,380 3,605 445,600
2023/04/05 3,330 3,750 3,325 3,665 713,400
2023/04/04 3,395 3,640 3,270 3,420 555,000
2023/04/03 3,525 3,900 3,430 3,465 1,589,300
2023/03/31 3,380 3,560 3,250 3,455 1,015,800
2023/03/30 3,225 3,770 3,185 3,380 4,042,600
2023/03/29 3,255 3,255 3,015 3,225 2,527,300
2023/03/28 3,030 3,580 2,733 2,754 5,348,900

このページの先頭へ