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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/15 | 1,055 | 1,063 | 995 | 1,056 | 37,000 |
| 2024/08/14 | 907 | 959 | 907 | 959 | 8,700 |
| 2024/08/13 | 886 | 929 | 886 | 920 | 13,600 |
| 2024/08/09 | 871 | 878 | 823 | 878 | 3,500 |
| 2024/08/08 | 837 | 878 | 837 | 878 | 8,900 |
| 2024/08/07 | 786 | 865 | 776 | 850 | 11,200 |
| 2024/08/06 | 840 | 850 | 760 | 785 | 20,300 |
| 2024/08/05 | 860 | 901 | 800 | 800 | 23,400 |
| 2024/08/02 | 988 | 997 | 937 | 950 | 10,900 |
| 2024/08/01 | 1,039 | 1,039 | 1,005 | 1,012 | 3,100 |
| 2024/07/31 | 1,030 | 1,047 | 1,006 | 1,047 | 3,500 |
| 2024/07/30 | 1,041 | 1,065 | 1,031 | 1,032 | 1,000 |
| 2024/07/29 | 1,049 | 1,056 | 1,020 | 1,056 | 5,900 |
| 2024/07/26 | 1,070 | 1,070 | 1,044 | 1,044 | 2,800 |
| 2024/07/25 | 1,080 | 1,080 | 1,050 | 1,063 | 4,200 |
| 2024/07/24 | 1,085 | 1,085 | 1,076 | 1,083 | 1,200 |
| 2024/07/23 | 1,109 | 1,109 | 1,095 | 1,096 | 900 |
| 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 |