1381 (株)アクシーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,865	2,896	2,865	2,877	1,400	2,877
2023-12-28	2,849	2,879	2,849	2,865	2,600	2,865
2023-12-27	2,852	2,860	2,833	2,849	4,700	2,849
2023-12-26	2,875	2,882	2,849	2,852	4,600	2,852
2023-12-25	2,881	2,883	2,869	2,875	4,500	2,875
2023-12-22	2,898	2,898	2,881	2,881	1,100	2,881
2023-12-21	2,902	2,902	2,882	2,883	800	2,883
2023-12-20	2,901	2,901	2,900	2,900	900	2,900
2023-12-19	2,884	2,905	2,882	2,901	2,000	2,901
2023-12-18	2,910	2,910	2,909	2,909	500	2,909
2023-12-15	2,880	2,910	2,873	2,910	1,300	2,910
2023-12-14	2,872	2,900	2,871	2,880	1,300	2,880
2023-12-13	2,889	2,900	2,889	2,900	400	2,900
2023-12-12	2,872	2,889	2,872	2,889	600	2,889
2023-12-11	2,883	2,883	2,872	2,873	500	2,873
2023-12-08	2,890	2,899	2,880	2,880	900	2,880
2023-12-07	2,893	2,900	2,883	2,883	900	2,883
2023-12-06	2,897	2,900	2,881	2,881	1,500	2,881
2023-12-05	2,885	2,885	2,867	2,883	1,400	2,883
2023-12-04	2,864	2,865	2,850	2,855	3,000	2,855
2023-12-01	2,860	2,860	2,841	2,860	1,700	2,860
2023-11-30	2,877	2,877	2,841	2,860	2,800	2,860
2023-11-29	2,841	2,864	2,841	2,863	1,800	2,863
2023-11-28	2,854	2,864	2,854	2,864	2,200	2,864
2023-11-27	2,870	2,870	2,845	2,854	3,900	2,854
2023-11-24	2,870	2,870	2,870	2,870	2,300	2,870
2023-11-22	2,874	2,874	2,850	2,870	1,600	2,870
2023-11-21	2,874	2,874	2,873	2,873	400	2,873
2023-11-20	2,862	2,874	2,853	2,874	1,500	2,874
2023-11-17	2,857	2,862	2,835	2,862	3,900	2,862
2023-11-16	2,863	2,874	2,828	2,844	6,800	2,844
2023-11-15	2,890	2,890	2,863	2,863	2,400	2,863
2023-11-14	2,894	2,894	2,862	2,890	2,100	2,890
2023-11-13	2,898	2,898	2,872	2,895	700	2,895
2023-11-10	2,869	2,886	2,869	2,885	1,200	2,885
2023-11-09	2,900	2,900	2,869	2,869	1,800	2,869
2023-11-08	2,894	2,895	2,869	2,869	900	2,869
2023-11-07	2,903	2,927	2,890	2,894	2,600	2,894
2023-11-06	2,934	2,934	2,902	2,929	1,800	2,929
2023-11-02	2,917	2,947	2,900	2,934	1,500	2,934
2023-11-01	2,889	2,950	2,874	2,913	3,100	2,913
2023-10-31	2,870	2,959	2,870	2,874	3,600	2,874
2023-10-30	2,878	2,916	2,851	2,870	8,000	2,870
2023-10-27	2,948	2,948	2,910	2,916	4,500	2,916
2023-10-26	2,930	2,931	2,910	2,910	2,400	2,910
2023-10-25	2,925	2,930	2,925	2,930	700	2,930
2023-10-24	2,931	2,937	2,925	2,925	900	2,925
2023-10-23	2,932	2,932	2,931	2,932	900	2,932
2023-10-20	2,952	2,952	2,932	2,932	1,400	2,932
2023-10-19	2,969	2,969	2,932	2,952	2,900	2,952
2023-10-18	2,975	2,982	2,924	2,935	3,500	2,935
2023-10-17	-	-	-	2,982	-	2,982
2023-10-16	2,983	2,983	2,968	2,982	500	2,982
2023-10-13	3,010	3,010	2,980	2,980	1,200	2,980
2023-10-12	3,010	3,010	2,995	3,010	400	3,010
2023-10-11	3,020	3,020	2,995	2,995	1,000	2,995
2023-10-10	2,990	2,994	2,990	2,994	1,400	2,994
2023-10-06	3,000	3,000	2,990	2,990	900	2,990
2023-10-05	3,000	3,000	3,000	3,000	900	3,000
2023-10-04	2,985	2,994	2,952	2,991	2,200	2,991
2023-10-03	2,992	2,992	2,960	2,985	3,800	2,985
2023-10-02	2,999	3,000	2,985	2,985	600	2,985
2023-09-29	2,985	3,015	2,985	2,985	300	2,985
2023-09-28	2,978	3,010	2,978	2,978	1,300	2,978
2023-09-27	2,997	2,997	2,978	2,978	1,000	2,978
2023-09-26	3,030	3,030	2,981	2,997	1,400	2,997
2023-09-25	3,010	3,010	2,980	2,980	500	2,980
2023-09-22	2,978	3,010	2,978	3,010	800	3,010
2023-09-21	2,993	2,993	2,971	2,978	1,900	2,978
2023-09-20	3,020	3,020	2,969	2,969	1,900	2,969
2023-09-19	2,998	3,010	2,970	2,998	500	2,998
2023-09-15	2,975	2,998	2,968	2,998	300	2,998
2023-09-14	2,980	2,980	2,975	2,975	300	2,975
2023-09-13	2,990	3,005	2,980	2,980	500	2,980
2023-09-12	3,000	3,000	2,970	2,970	1,300	2,970
2023-09-11	2,985	3,005	2,970	2,971	2,200	2,971
2023-09-08	2,990	3,005	2,970	3,005	1,500	3,005
2023-09-07	2,981	3,005	2,980	3,005	1,200	3,005
2023-09-06	2,995	3,010	2,981	2,981	800	2,981
2023-09-05	3,000	3,000	2,995	2,995	700	2,995
2023-09-04	3,000	3,010	2,997	3,000	1,700	3,000
2023-09-01	2,982	3,030	2,982	2,996	2,000	2,996
2023-08-31	3,030	3,040	3,000	3,025	2,300	3,025
2023-08-30	2,974	2,977	2,974	2,977	800	2,977
2023-08-29	2,995	3,020	2,976	2,976	2,900	2,976
2023-08-28	2,985	2,985	2,971	2,975	800	2,975
2023-08-25	2,937	2,950	2,937	2,941	1,300	2,941
2023-08-24	2,902	2,937	2,902	2,937	1,200	2,937
2023-08-23	2,942	2,942	2,942	2,942	200	2,942
2023-08-22	2,965	2,965	2,925	2,925	1,500	2,925
2023-08-21	2,960	2,965	2,960	2,965	300	2,965
2023-08-18	2,992	2,992	2,960	2,960	2,100	2,960
2023-08-17	2,994	2,994	2,990	2,992	700	2,992
2023-08-16	3,040	3,040	2,993	3,020	800	3,020
2023-08-15	3,045	3,045	2,992	3,040	500	3,040
2023-08-14	2,990	3,000	2,990	3,000	900	3,000
2023-08-10	3,030	3,050	2,990	2,990	1,100	2,990
2023-08-09	3,000	3,035	2,982	3,035	1,000	3,035
2023-08-08	2,981	3,035	2,981	2,982	1,000	2,982
2023-08-07	2,981	2,981	2,981	2,981	200	2,981
2023-08-04	2,980	2,980	2,980	2,980	500	2,980
2023-08-03	3,000	3,005	3,000	3,000	800	3,000
2023-08-02	3,000	3,000	2,980	2,989	1,000	2,989
2023-08-01	3,025	3,025	3,000	3,000	600	3,000
2023-07-31	3,005	3,025	3,005	3,025	300	3,025
2023-07-28	3,025	3,035	2,995	2,995	1,300	2,995
2023-07-27	3,035	3,035	3,020	3,025	500	3,025
2023-07-26	3,040	3,040	3,015	3,015	300	3,015
2023-07-25	3,025	3,025	3,015	3,015	900	3,015
2023-07-24	3,090	3,090	2,975	3,025	2,000	3,025
2023-07-21	3,030	3,030	3,010	3,020	900	3,020
2023-07-20	3,035	3,035	3,025	3,030	600	3,030
2023-07-19	3,000	3,045	2,950	3,035	1,900	3,035
2023-07-18	2,960	2,960	2,951	2,951	700	2,951
2023-07-14	3,035	3,035	2,954	2,954	1,400	2,954
2023-07-13	2,967	3,035	2,967	3,035	1,000	3,035
2023-07-12	2,981	2,981	2,967	2,967	1,600	2,967
2023-07-11	3,000	3,000	2,980	2,981	1,600	2,981
2023-07-10	3,010	3,025	3,000	3,020	1,100	3,020
2023-07-07	3,015	3,050	3,010	3,010	1,700	3,010
2023-07-06	3,000	3,015	2,978	3,015	2,500	3,015
2023-07-05	3,015	3,020	3,000	3,000	900	3,000
2023-07-04	3,020	3,020	3,005	3,015	2,000	3,015
2023-07-03	3,035	3,035	3,015	3,015	2,500	3,015
2023-06-30	3,050	3,060	3,030	3,035	3,800	3,035
2023-06-29	2,990	3,075	2,990	3,030	14,400	3,030
2023-06-28	3,270	3,270	3,225	3,225	7,600	3,225
2023-06-27	3,230	3,270	3,230	3,260	4,200	3,260
2023-06-26	3,210	3,250	3,210	3,225	5,400	3,225
2023-06-23	3,205	3,210	3,190	3,210	1,500	3,210
2023-06-22	3,185	3,230	3,180	3,210	5,700	3,210
2023-06-21	3,185	3,185	3,175	3,180	2,200	3,180
2023-06-20	3,175	3,185	3,175	3,185	900	3,185
2023-06-19	3,180	3,190	3,175	3,175	1,600	3,175
2023-06-16	3,150	3,175	3,150	3,175	3,700	3,175
2023-06-15	3,145	3,145	3,140	3,145	2,000	3,145
2023-06-14	3,130	3,130	3,120	3,130	1,000	3,130
2023-06-13	3,125	3,130	3,110	3,130	1,600	3,130
2023-06-12	3,100	3,125	3,100	3,125	3,000	3,125
2023-06-09	3,105	3,130	3,105	3,120	1,000	3,120
2023-06-08	3,110	3,130	3,105	3,110	2,900	3,110
2023-06-07	3,115	3,130	3,110	3,130	1,100	3,130
2023-06-06	3,130	3,130	3,000	3,115	5,700	3,115
2023-06-05	3,115	3,130	3,115	3,130	1,700	3,130
2023-06-02	3,100	3,115	3,100	3,115	1,000	3,115
2023-06-01	3,120	3,120	3,110	3,110	1,700	3,110
2023-05-31	3,095	3,115	3,095	3,100	1,300	3,100
2023-05-30	3,130	3,130	3,070	3,095	1,600	3,095
2023-05-29	3,080	3,130	3,025	3,130	2,100	3,130
2023-05-26	3,035	3,080	3,025	3,025	2,600	3,025
2023-05-25	3,050	3,060	3,000	3,025	4,300	3,025
2023-05-24	3,060	3,065	3,050	3,060	3,300	3,060
2023-05-23	3,100	3,100	3,060	3,060	2,400	3,060
2023-05-22	3,095	3,095	3,060	3,095	1,200	3,095
2023-05-19	3,075	3,095	3,065	3,095	1,200	3,095
2023-05-18	3,090	3,115	3,065	3,090	1,700	3,090
2023-05-17	3,160	3,160	3,090	3,090	1,200	3,090
2023-05-16	3,075	3,085	3,075	3,080	600	3,080
2023-05-15	3,140	3,160	3,060	3,075	4,300	3,075
2023-05-12	3,130	3,140	3,100	3,140	800	3,140
2023-05-11	3,110	3,120	3,085	3,105	1,000	3,105
2023-05-10	3,080	3,100	3,080	3,090	3,400	3,090
2023-05-09	3,080	3,080	3,060	3,070	1,600	3,070
2023-05-08	3,055	3,075	3,045	3,075	1,500	3,075
2023-05-02	3,045	3,070	3,045	3,070	2,300	3,070
2023-05-01	3,025	3,045	3,025	3,040	2,500	3,040
2023-04-28	3,040	3,045	3,010	3,045	2,700	3,045
2023-04-27	3,030	3,040	3,000	3,025	1,900	3,025
2023-04-26	3,055	3,055	2,994	2,999	3,500	2,999
2023-04-25	3,015	3,035	3,015	3,015	900	3,015
2023-04-24	3,040	3,045	3,005	3,015	1,900	3,015
2023-04-21	3,035	3,040	3,015	3,040	1,100	3,040
2023-04-20	3,050	3,050	3,030	3,035	1,300	3,035
2023-04-19	3,010	3,050	3,010	3,050	600	3,050
2023-04-18	3,060	3,060	3,020	3,045	900	3,045
2023-04-17	2,999	3,050	2,994	3,050	3,200	3,050
2023-04-14	2,985	2,985	2,968	2,968	1,000	2,968
2023-04-13	2,998	2,998	2,954	2,989	900	2,989
2023-04-12	2,994	2,996	2,994	2,994	800	2,994
2023-04-11	2,990	2,994	2,990	2,994	1,200	2,994
2023-04-10	2,984	3,000	2,984	2,990	1,600	2,990
2023-04-07	2,999	2,999	2,983	2,983	300	2,983
2023-04-06	2,987	2,999	2,971	2,976	800	2,976
2023-04-05	2,968	3,020	2,968	2,973	1,800	2,973
2023-04-04	3,000	3,005	2,967	2,968	900	2,968
2023-04-03	3,005	3,005	2,965	3,000	1,400	3,000
2023-03-31	2,948	2,959	2,948	2,959	2,200	2,959
2023-03-30	2,910	2,937	2,910	2,937	800	2,937
2023-03-29	2,922	2,930	2,910	2,910	600	2,910
2023-03-28	2,922	2,929	2,901	2,901	1,500	2,901
2023-03-27	2,923	2,923	2,922	2,922	400	2,922
2023-03-24	2,930	2,930	2,901	2,923	800	2,923
2023-03-23	2,912	2,931	2,912	2,931	200	2,931
2023-03-22	2,925	2,926	2,900	2,900	800	2,900
2023-03-20	2,891	2,927	2,891	2,927	400	2,927
2023-03-17	2,898	2,903	2,891	2,891	2,400	2,891
2023-03-16	2,903	2,903	2,891	2,903	1,800	2,903
2023-03-15	2,901	2,903	2,901	2,903	700	2,903
2023-03-14	2,904	2,904	2,901	2,901	700	2,901
2023-03-13	2,904	2,904	2,904	2,904	800	2,904
2023-03-10	2,929	2,929	2,922	2,922	400	2,922
2023-03-09	2,930	2,930	2,910	2,929	900	2,929
2023-03-08	2,920	2,930	2,910	2,930	2,000	2,930
2023-03-07	2,900	2,919	2,900	2,919	1,500	2,919
2023-03-06	2,900	2,903	2,883	2,900	1,300	2,900
2023-03-03	2,900	2,900	2,870	2,900	2,500	2,900
2023-03-02	2,907	2,907	2,857	2,901	800	2,901
2023-03-01	2,886	2,886	2,857	2,857	1,500	2,857
2023-02-28	2,886	2,903	2,879	2,879	1,100	2,879
2023-02-27	2,860	2,860	2,860	2,860	700	2,860
2023-02-24	2,865	2,865	2,865	2,865	400	2,865
2023-02-22	2,865	2,865	2,860	2,865	400	2,865
2023-02-21	2,900	2,904	2,860	2,860	2,800	2,860
2023-02-20	2,876	2,876	2,861	2,871	1,500	2,871
2023-02-17	2,944	2,944	2,828	2,840	8,600	2,840
2023-02-16	2,945	2,945	2,944	2,944	200	2,944
2023-02-15	2,945	2,945	2,945	2,945	100	2,945
2023-02-14	2,969	2,969	2,905	2,912	1,000	2,912
2023-02-13	2,918	2,958	2,918	2,958	700	2,958
2023-02-10	2,918	2,918	2,918	2,918	100	2,918
2023-02-09	2,932	2,932	2,917	2,918	600	2,918
2023-02-08	2,955	2,955	2,905	2,932	1,100	2,932
2023-02-07	2,949	2,955	2,938	2,955	800	2,955
2023-02-06	2,955	2,955	2,935	2,938	300	2,938
2023-02-03	2,955	2,955	2,955	2,955	100	2,955
2023-02-02	2,920	2,921	2,920	2,921	200	2,921
2023-02-01	2,912	2,955	2,912	2,920	1,200	2,920
2023-01-31	-	-	-	2,903	-	2,903
2023-01-30	2,956	2,956	2,903	2,903	800	2,903
2023-01-27	2,991	2,994	2,956	2,956	900	2,956
2023-01-26	2,991	2,991	2,966	2,966	1,200	2,966
2023-01-25	2,980	2,984	2,969	2,969	300	2,969
2023-01-24	2,963	2,963	2,963	2,963	200	2,963
2023-01-23	2,989	2,989	2,963	2,963	700	2,963
2023-01-20	2,960	2,960	2,960	2,960	100	2,960
2023-01-19	2,965	2,965	2,959	2,959	600	2,959
2023-01-18	2,979	2,979	2,962	2,962	300	2,962
2023-01-17	-	-	-	2,961	-	2,961
2023-01-16	2,958	2,961	2,958	2,961	300	2,961
2023-01-13	2,955	2,955	2,955	2,955	300	2,955
2023-01-12	2,924	2,958	2,924	2,955	300	2,955
2023-01-11	2,935	2,959	2,915	2,915	1,000	2,915
2023-01-10	2,935	2,940	2,935	2,935	400	2,935
2023-01-06	2,930	2,936	2,930	2,935	700	2,935
2023-01-05	2,889	2,936	2,889	2,936	900	2,936
2023-01-04	2,889	2,939	2,876	2,939	1,100	2,939

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1381 (株)アクシーズ の時系列データ [2023年度]

1381 (株)アクシーズの時系列データ [2023年度]