1381 (株)アクシーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,928 | 2,928 | 2,897 | 2,900 | 2,200 | 2,900 |
| 2025-04-01 | 2,924 | 2,961 | 2,924 | 2,926 | 800 | 2,926 |
| 2025-03-31 | 2,963 | 2,963 | 2,923 | 2,924 | 3,500 | 2,924 |
| 2025-03-28 | 2,925 | 2,969 | 2,922 | 2,965 | 4,000 | 2,965 |
| 2025-03-27 | 2,900 | 2,920 | 2,897 | 2,920 | 2,900 | 2,920 |
| 2025-03-26 | 2,859 | 2,884 | 2,859 | 2,884 | 2,200 | 2,884 |
| 2025-03-25 | 2,850 | 2,859 | 2,841 | 2,859 | 1,400 | 2,859 |
| 2025-03-24 | 2,830 | 2,850 | 2,811 | 2,850 | 4,200 | 2,850 |
| 2025-03-21 | 2,805 | 2,824 | 2,805 | 2,824 | 1,600 | 2,824 |
| 2025-03-19 | 2,771 | 2,802 | 2,771 | 2,802 | 1,500 | 2,802 |
| 2025-03-18 | 2,777 | 2,807 | 2,777 | 2,780 | 1,900 | 2,780 |
| 2025-03-17 | 2,771 | 2,781 | 2,771 | 2,777 | 2,100 | 2,777 |
| 2025-03-14 | 2,768 | 2,775 | 2,768 | 2,775 | 700 | 2,775 |
| 2025-03-13 | 2,770 | 2,770 | 2,761 | 2,761 | 800 | 2,761 |
| 2025-03-12 | 2,774 | 2,774 | 2,770 | 2,770 | 800 | 2,770 |
| 2025-03-11 | 2,761 | 2,771 | 2,760 | 2,771 | 1,900 | 2,771 |
| 2025-03-10 | 2,761 | 2,770 | 2,761 | 2,761 | 600 | 2,761 |
| 2025-03-07 | 2,784 | 2,784 | 2,760 | 2,760 | 800 | 2,760 |
| 2025-03-06 | 2,774 | 2,778 | 2,770 | 2,770 | 1,400 | 2,770 |
| 2025-03-05 | 2,775 | 2,780 | 2,760 | 2,774 | 1,800 | 2,774 |
| 2025-03-04 | 2,787 | 2,787 | 2,769 | 2,769 | 3,200 | 2,769 |
| 2025-03-03 | 2,784 | 2,800 | 2,775 | 2,795 | 2,700 | 2,795 |
| 2025-02-28 | 2,750 | 2,772 | 2,750 | 2,772 | 1,200 | 2,772 |
| 2025-02-27 | 2,739 | 2,750 | 2,739 | 2,750 | 1,400 | 2,750 |
| 2025-02-26 | 2,745 | 2,745 | 2,721 | 2,739 | 1,100 | 2,739 |
| 2025-02-25 | 2,724 | 2,732 | 2,719 | 2,732 | 1,900 | 2,732 |
| 2025-02-21 | 2,732 | 2,740 | 2,720 | 2,739 | 1,500 | 2,739 |
| 2025-02-20 | 2,729 | 2,731 | 2,728 | 2,731 | 1,000 | 2,731 |
| 2025-02-19 | 2,717 | 2,720 | 2,717 | 2,719 | 600 | 2,719 |
| 2025-02-18 | 2,715 | 2,720 | 2,712 | 2,720 | 2,000 | 2,720 |
| 2025-02-17 | 2,700 | 2,715 | 2,700 | 2,714 | 1,900 | 2,714 |
| 2025-02-14 | 2,700 | 2,700 | 2,691 | 2,691 | 900 | 2,691 |
| 2025-02-13 | 2,700 | 2,700 | 2,679 | 2,699 | 1,600 | 2,699 |
| 2025-02-12 | 2,694 | 2,700 | 2,679 | 2,679 | 2,900 | 2,679 |
| 2025-02-10 | 2,695 | 2,709 | 2,680 | 2,689 | 2,500 | 2,689 |
| 2025-02-07 | 2,688 | 2,691 | 2,677 | 2,680 | 1,200 | 2,680 |
| 2025-02-06 | 2,683 | 2,695 | 2,683 | 2,690 | 1,400 | 2,690 |
| 2025-02-05 | 2,697 | 2,697 | 2,683 | 2,683 | 1,400 | 2,683 |
| 2025-02-04 | 2,679 | 2,698 | 2,679 | 2,690 | 3,200 | 2,690 |
| 2025-02-03 | 2,669 | 2,696 | 2,669 | 2,676 | 1,200 | 2,676 |
| 2025-01-31 | 2,680 | 2,694 | 2,669 | 2,694 | 1,200 | 2,694 |
| 2025-01-30 | 2,677 | 2,677 | 2,669 | 2,669 | 1,300 | 2,669 |
| 2025-01-29 | 2,671 | 2,675 | 2,662 | 2,675 | 1,000 | 2,675 |
| 2025-01-28 | 2,678 | 2,678 | 2,644 | 2,674 | 800 | 2,674 |
| 2025-01-27 | 2,665 | 2,665 | 2,641 | 2,641 | 2,200 | 2,641 |
| 2025-01-24 | 2,640 | 2,673 | 2,626 | 2,667 | 1,700 | 2,667 |
| 2025-01-23 | 2,609 | 2,624 | 2,608 | 2,620 | 600 | 2,620 |
| 2025-01-22 | 2,633 | 2,645 | 2,608 | 2,608 | 2,400 | 2,608 |
| 2025-01-21 | 2,613 | 2,645 | 2,600 | 2,645 | 3,100 | 2,645 |
| 2025-01-20 | 2,680 | 2,680 | 2,610 | 2,610 | 2,800 | 2,610 |
| 2025-01-17 | 2,624 | 2,643 | 2,610 | 2,610 | 1,400 | 2,610 |
| 2025-01-16 | 2,672 | 2,672 | 2,625 | 2,625 | 800 | 2,625 |
| 2025-01-15 | 2,649 | 2,694 | 2,643 | 2,643 | 1,500 | 2,643 |
| 2025-01-14 | 2,685 | 2,700 | 2,649 | 2,649 | 3,100 | 2,649 |
| 2025-01-10 | 2,700 | 2,708 | 2,661 | 2,706 | 1,100 | 2,706 |
| 2025-01-09 | 2,663 | 2,663 | 2,660 | 2,660 | 600 | 2,660 |
| 2025-01-08 | 2,681 | 2,703 | 2,680 | 2,680 | 1,500 | 2,680 |
| 2025-01-07 | 2,690 | 2,700 | 2,681 | 2,681 | 2,400 | 2,681 |
| 2025-01-06 | 2,645 | 2,690 | 2,645 | 2,690 | 2,400 | 2,690 |
分割・併合履歴 ： なし