1. HOME >
  2. 株価時系列 >
  3. 1381 >
  4. 2020年

1381 (株)アクシーズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3903,4903,3803,4504,8003,450
2020-12-293,3753,3953,3303,3852,6003,385
2020-12-283,3303,3703,3203,3602,0003,360
2020-12-253,3303,3303,2503,3106,0003,310
2020-12-243,2903,3203,2753,3202,5003,320
2020-12-233,2703,2803,2503,2802,4003,280
2020-12-223,2703,2903,2503,2703,9003,270
2020-12-213,2603,2703,2503,2703,9003,270
2020-12-183,2753,2903,2553,2903,4003,290
2020-12-173,2903,2953,2703,2952,4003,295
2020-12-163,2953,3003,2903,3001,5003,300
2020-12-153,2703,2953,2553,2551,2003,255
2020-12-143,2753,2753,2503,2703,0003,270
2020-12-113,2503,2603,2003,2154,5003,215
2020-12-103,2453,3003,2203,2653,1003,265
2020-12-093,2253,2403,2103,2401,3003,240
2020-12-083,2003,2253,2003,2251,9003,225
2020-12-073,2453,2503,2053,2052,4003,205
2020-12-043,2003,2003,1903,1901,0003,190
2020-12-033,1953,2353,1803,2301,5003,230
2020-12-023,1803,2503,1803,1952,9003,195
2020-12-013,2603,2603,1803,1801,9003,180
2020-11-303,2703,2703,2003,2303,4003,230
2020-11-273,1503,2653,1503,2003,5003,200
2020-11-263,1653,1703,1253,1303,1003,130
2020-11-253,1503,1703,1253,1651,7003,165
2020-11-243,1153,2103,1153,1903,3003,190
2020-11-203,1453,1453,1003,1107003,110
2020-11-193,1753,1903,1053,1052,1003,105
2020-11-183,1103,1203,1003,1051,3003,105
2020-11-173,1653,1703,1603,1608003,160
2020-11-163,1953,2303,1653,1652,0003,165
2020-11-133,1503,1503,1253,1251,2003,125
2020-11-123,1653,1903,1353,1902,5003,190
2020-11-113,1503,1753,1503,1651,4003,165
2020-11-103,2303,2303,1503,1552,9003,155
2020-11-093,2303,2753,1803,2504,4003,250
2020-11-063,2953,2953,2403,2406003,240
2020-11-053,2353,2903,2303,2501,5003,250
2020-11-043,3003,3553,2353,2352,5003,235
2020-11-023,3253,3603,2003,3006,1003,300
2020-10-303,4153,4153,3303,3404,3003,340
2020-10-293,4203,4353,4003,4151,4003,415
2020-10-283,4403,5303,4303,4605,3003,460
2020-10-273,4903,4903,3503,4204,3003,420
2020-10-263,4403,5003,3153,49523,3003,495
2020-10-233,5703,6153,4903,58023,9003,580
2020-10-223,5003,5503,4453,5507,8003,550
2020-10-213,4653,4953,3903,4904,0003,490
2020-10-203,3603,4953,3553,4652,2003,465
2020-10-193,3303,3953,3303,3452,7003,345
2020-10-163,3953,3953,3053,3052,4003,305
2020-10-153,3353,3553,3203,3502,0003,350
2020-10-143,3203,3953,3003,3102,8003,310
2020-10-133,3953,3953,3003,3002,4003,300
2020-10-123,3703,3753,3303,3751,3003,375
2020-10-093,2553,3003,2553,3009003,300
2020-10-083,2903,2903,2503,2507003,250
2020-10-073,3303,3303,3003,3001,3003,300
2020-10-063,3303,3553,3203,3552,5003,355
2020-10-053,3853,4203,3303,3306,1003,330
2020-10-023,4203,4303,3303,3855,2003,385
2020-09-303,3503,4303,3003,42510,7003,425
2020-09-293,3953,3953,3503,3507003,350
2020-09-283,4453,5753,3853,3956,2003,395
2020-09-253,3303,4153,3303,3754,7003,375
2020-09-243,2403,3303,2153,2902,5003,290
2020-09-233,1403,2353,1203,1953,7003,195
2020-09-183,0553,1203,0353,1204,6003,120
2020-09-172,9873,0552,9873,0552,3003,055
2020-09-163,0203,0202,9872,9878002,987
2020-09-153,0003,0002,9512,9832,0002,983
2020-09-143,0203,0203,0003,0002,1003,000
2020-09-112,9333,0002,9333,0003,2003,000
2020-09-102,9602,9602,9292,9331,9002,933
2020-09-093,0003,0202,9602,9601,1002,960
2020-09-083,0103,0102,9803,0001,6003,000
2020-09-072,9613,0352,9613,0102,4003,010
2020-09-042,9402,9482,9152,9472,0002,947
2020-09-032,9592,9982,9002,9322,9002,932
2020-09-022,9152,9502,9152,9237002,923
2020-09-012,9282,9782,9152,9152,5002,915
2020-08-312,8502,9012,8502,8991,2002,899
2020-08-282,8772,9512,8212,8215,0002,821
2020-08-273,0053,0102,9262,9264,0002,926
2020-08-262,9973,0502,9803,0055,6003,005
2020-08-252,8932,9802,8932,9804,0002,980
2020-08-242,8352,8902,8352,8682,9002,868
2020-08-212,8112,8302,8112,8147002,814
2020-08-202,8352,8352,8082,8102,7002,810
2020-08-192,7912,8162,7872,8083,7002,808
2020-08-182,8502,8502,7872,7872,8002,787
2020-08-172,9222,9222,8502,8502,4002,850
2020-08-142,9312,9312,9052,9059002,905
2020-08-132,9482,9852,9112,9453,8002,945
2020-08-122,9292,9802,9022,9024,1002,902
2020-08-113,0003,0002,9102,9295,6002,929
2020-08-072,9432,9602,8262,9602,0002,960
2020-08-062,8602,8932,8602,8931,2002,893
2020-08-052,8152,8482,7522,8173,4002,817
2020-08-042,8702,8702,8202,8301,1002,830
2020-08-032,8332,9142,8332,8554,0002,855
2020-07-312,8733,0802,8012,88322,4002,883
2020-07-302,6992,7492,6992,7401,5002,740
2020-07-292,6542,6822,6072,6711,7002,671
2020-07-282,5512,6302,5512,6301,5002,630
2020-07-272,5882,5882,5382,5511,3002,551
2020-07-222,5202,5202,5202,5203002,520
2020-07-212,5502,5502,5012,5259002,525
2020-07-202,5502,5602,5502,5505002,550
2020-07-172,5392,5462,5382,5386002,538
2020-07-16---2,551-2,551
2020-07-152,5382,5512,5382,5511,1002,551
2020-07-142,5382,5682,5382,5381,0002,538
2020-07-132,5402,5402,5302,5389002,538
2020-07-102,5502,5502,5332,5332,0002,533
2020-07-092,6792,6792,5082,5803,0002,580
2020-07-082,6822,6822,5992,6333,7002,633
2020-07-072,7082,7102,6272,6322,7002,632
2020-07-062,7232,7302,7022,7044,7002,704
2020-07-032,7352,7352,7142,7147002,714
2020-07-022,7522,7522,7092,7352,1002,735
2020-07-012,7562,7562,7352,7493,8002,749
2020-06-302,7072,7972,7072,7549,3002,754
2020-06-292,7902,7902,6102,69112,3002,691
2020-06-262,8072,8992,8072,8777,2002,877
2020-06-252,7992,8072,7852,8076,3002,807
2020-06-242,8002,8082,7802,7983,7002,798
2020-06-232,7752,7942,7752,7942,8002,794
2020-06-222,7652,7952,7482,7754,3002,775
2020-06-192,7502,7672,7302,7324,6002,732
2020-06-182,7512,7702,7502,7703,4002,770
2020-06-172,7502,7702,7502,7693,2002,769
2020-06-162,7502,7652,7062,7653,6002,765
2020-06-152,6912,7562,6662,7014,9002,701
2020-06-122,6502,7572,6502,6913,5002,691
2020-06-112,7552,7982,7552,7582,0002,758
2020-06-102,7942,7942,7552,7553,8002,755
2020-06-092,7802,7952,7202,7954,5002,795
2020-06-082,7572,7882,7502,7803,1002,780
2020-06-052,7262,7572,7262,7571,7002,757
2020-06-042,7492,7492,7062,7262,6002,726
2020-06-032,7122,7312,6702,7054,1002,705
2020-06-022,7502,7702,7072,7073,6002,707
2020-06-012,7272,7492,7072,7363,6002,736
2020-05-292,6302,6662,6192,6665,6002,666
2020-05-282,5992,6302,5502,6297,8002,629
2020-05-272,5362,5492,5002,5174,6002,517
2020-05-262,5402,5402,5102,5366,2002,536
2020-05-252,5292,5302,5052,5303,1002,530
2020-05-222,4652,5152,4642,5153,0002,515
2020-05-212,4792,4812,4382,4644,8002,464
2020-05-202,4962,5092,4702,4743,3002,474
2020-05-192,5282,5282,4882,4902,6002,490
2020-05-182,4972,4982,4762,4761,7002,476
2020-05-152,4662,4702,4652,4702,3002,470
2020-05-142,4812,5102,4652,4657,1002,465
2020-05-132,4852,4952,4602,4601,6002,460
2020-05-122,4182,4892,4182,4893,2002,489
2020-05-112,4002,4262,3812,4187,6002,418
2020-05-082,4002,4172,3802,40010,8002,400
2020-05-072,4732,4742,3802,3949,7002,394
2020-05-012,4542,4872,4542,4701,2002,470
2020-04-302,4872,5002,4502,4625,2002,462
2020-04-282,4342,5342,4342,4862,9002,486
2020-04-272,4812,4912,3352,4207,6002,420
2020-04-242,4982,4982,4342,4725,0002,472
2020-04-232,3972,4642,3952,4647,3002,464
2020-04-222,4202,5292,3832,3956,8002,395
2020-04-212,5042,5312,3622,4206,8002,420
2020-04-202,4172,4962,4172,4805,1002,480
2020-04-172,4242,4272,3502,4106,3002,410
2020-04-162,2952,4232,2952,4237,2002,423
2020-04-152,2902,3052,2702,2885,8002,288
2020-04-142,3142,3142,2732,2907,8002,290
2020-04-132,3012,3022,2502,3023,9002,302
2020-04-102,2852,3102,2802,2803,8002,280
2020-04-092,3502,3502,2802,2802,4002,280
2020-04-082,1912,2702,1912,2505,0002,250
2020-04-072,1472,1902,1472,1908002,190
2020-04-062,0622,1972,0452,1365,3002,136
2020-04-032,0582,0652,0062,0254,1002,025
2020-04-022,0712,0792,0402,0402,5002,040
2020-04-012,0912,1412,0862,0862,8002,086
2020-03-312,0912,1372,0912,0913,7002,091
2020-03-302,1802,1802,0812,0913,1002,091
2020-03-272,1672,1992,1672,1903,2002,190
2020-03-262,1742,1742,1002,1495,8002,149
2020-03-252,1152,1752,0622,1248,0002,124
2020-03-241,8952,0491,8802,0157,5002,015
2020-03-231,8011,8871,6661,81531,0001,815
2020-03-192,0112,0111,8001,80016,4001,800
2020-03-182,1302,2612,0502,0505,8002,050
2020-03-171,9812,1211,9402,1216,5002,121
2020-03-162,0052,1342,0052,0251,5002,025
2020-03-132,0132,0141,8612,00422,7002,004
2020-03-122,2202,2262,1602,1605,0002,160
2020-03-112,2562,2862,2122,2209,7002,220
2020-03-102,2162,2262,1482,15611,3002,156
2020-03-092,2842,3002,1512,16612,3002,166
2020-03-062,3712,3712,2712,2848,2002,284
2020-03-052,4052,4052,3682,3721,5002,372
2020-03-042,3782,3942,3782,3801,4002,380
2020-03-032,3702,4192,3702,3773,1002,377
2020-03-022,3132,4132,3132,3705,3002,370
2020-02-282,4302,4402,3062,30611,8002,306
2020-02-272,5392,5402,4432,4826,5002,482
2020-02-262,5102,5542,5002,5398,1002,539
2020-02-252,5712,6212,5252,5345,4002,534
2020-02-212,6202,6482,6202,6219002,621
2020-02-202,6342,6502,6172,6173,1002,617
2020-02-192,6032,6032,6012,6011,1002,601
2020-02-182,6002,6202,5862,5933,3002,593
2020-02-172,6102,6372,5512,6006,5002,600
2020-02-142,5652,6192,5652,5883,4002,588
2020-02-132,6502,6542,5652,5656,6002,565
2020-02-122,6242,6512,6232,6407,0002,640
2020-02-102,6062,6462,6062,6221,9002,622
2020-02-072,6262,6272,5842,5993,8002,599
2020-02-062,5922,6052,5762,5763,9002,576
2020-02-052,5862,5972,5862,5921,2002,592
2020-02-042,6082,6142,5822,6006,6002,600
2020-02-032,6732,6992,5642,56411,8002,564
2020-01-312,7292,7732,7212,7368,6002,736
2020-01-302,7322,7982,6402,72931,5002,729
2020-01-292,4652,8232,4552,73092,3002,730
2020-01-282,3512,3592,3252,3494,5002,349
2020-01-272,3572,3782,3432,3693,7002,369
2020-01-242,3482,3682,3352,3398,6002,339
2020-01-232,3762,3842,3392,3397,2002,339
2020-01-222,3382,4202,3382,3697,0002,369
2020-01-212,3532,3532,3282,3392,9002,339
2020-01-202,3482,3572,3402,3475,1002,347
2020-01-172,3262,3262,3252,3255002,325
2020-01-162,3332,3332,3232,3232,3002,323
2020-01-152,3522,3582,3302,3336,6002,333
2020-01-142,3602,3692,3512,3571,7002,357
2020-01-102,3682,3682,3472,3471,3002,347
2020-01-092,3602,3802,3562,3562,4002,356
2020-01-082,3572,3732,3552,3603,2002,360
2020-01-072,3702,3752,3652,3651,9002,365
2020-01-062,3892,3892,3392,3704,0002,370

分割・併合履歴 ： なし