4012 (株)アクシス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,458 | 1,475 | 1,440 | 1,460 | 8,900 | 1,460 |
| 2024-04-25 | 1,492 | 1,508 | 1,458 | 1,458 | 7,300 | 1,458 |
| 2024-04-24 | 1,513 | 1,514 | 1,483 | 1,514 | 8,700 | 1,514 |
| 2024-04-23 | 1,452 | 1,500 | 1,452 | 1,499 | 16,200 | 1,499 |
| 2024-04-22 | 1,430 | 1,469 | 1,430 | 1,457 | 5,600 | 1,457 |
| 2024-04-19 | 1,479 | 1,479 | 1,414 | 1,424 | 24,100 | 1,424 |
| 2024-04-18 | 1,455 | 1,480 | 1,455 | 1,480 | 6,500 | 1,480 |
| 2024-04-17 | 1,453 | 1,472 | 1,435 | 1,438 | 9,600 | 1,438 |
| 2024-04-16 | 1,453 | 1,473 | 1,430 | 1,453 | 22,600 | 1,453 |
| 2024-04-15 | 1,490 | 1,497 | 1,453 | 1,483 | 18,700 | 1,483 |
| 2024-04-12 | 1,502 | 1,520 | 1,502 | 1,504 | 10,300 | 1,504 |
| 2024-04-11 | 1,515 | 1,523 | 1,501 | 1,504 | 7,300 | 1,504 |
| 2024-04-10 | 1,532 | 1,534 | 1,518 | 1,518 | 4,300 | 1,518 |
| 2024-04-09 | 1,541 | 1,554 | 1,530 | 1,532 | 8,300 | 1,532 |
| 2024-04-08 | 1,542 | 1,542 | 1,516 | 1,531 | 5,400 | 1,531 |
| 2024-04-05 | 1,491 | 1,520 | 1,491 | 1,502 | 8,800 | 1,502 |
| 2024-04-04 | 1,541 | 1,557 | 1,515 | 1,518 | 11,800 | 1,518 |
| 2024-04-03 | 1,531 | 1,550 | 1,514 | 1,548 | 10,200 | 1,548 |
| 2024-04-02 | 1,562 | 1,564 | 1,543 | 1,557 | 11,700 | 1,557 |
| 2024-04-01 | 1,565 | 1,585 | 1,545 | 1,569 | 18,400 | 1,569 |
| 2024-03-29 | 1,592 | 1,602 | 1,562 | 1,565 | 19,300 | 1,565 |
| 2024-03-28 | 1,619 | 1,619 | 1,583 | 1,592 | 16,200 | 1,592 |
| 2024-03-27 | 1,604 | 1,617 | 1,573 | 1,582 | 10,800 | 1,582 |
| 2024-03-26 | 1,628 | 1,628 | 1,601 | 1,613 | 7,100 | 1,613 |
| 2024-03-25 | 1,560 | 1,626 | 1,560 | 1,618 | 21,500 | 1,618 |
| 2024-03-22 | 1,561 | 1,590 | 1,516 | 1,560 | 24,900 | 1,560 |
| 2024-03-21 | 1,587 | 1,597 | 1,561 | 1,561 | 11,600 | 1,561 |
| 2024-03-19 | 1,620 | 1,620 | 1,547 | 1,587 | 14,900 | 1,587 |
| 2024-03-18 | 1,623 | 1,664 | 1,579 | 1,621 | 17,600 | 1,621 |
| 2024-03-15 | 1,631 | 1,631 | 1,610 | 1,624 | 18,300 | 1,624 |
| 2024-03-14 | 1,620 | 1,631 | 1,559 | 1,631 | 17,000 | 1,631 |
| 2024-03-13 | 1,580 | 1,639 | 1,580 | 1,638 | 45,000 | 1,638 |
| 2024-03-12 | 1,505 | 1,589 | 1,490 | 1,574 | 32,800 | 1,574 |
| 2024-03-11 | 1,473 | 1,536 | 1,459 | 1,507 | 52,500 | 1,507 |
| 2024-03-08 | 1,445 | 1,474 | 1,440 | 1,472 | 8,000 | 1,472 |
| 2024-03-07 | 1,458 | 1,459 | 1,440 | 1,449 | 8,600 | 1,449 |
| 2024-03-06 | 1,448 | 1,456 | 1,421 | 1,456 | 11,000 | 1,456 |
| 2024-03-05 | 1,430 | 1,447 | 1,411 | 1,447 | 10,400 | 1,447 |
| 2024-03-04 | 1,451 | 1,455 | 1,408 | 1,430 | 15,500 | 1,430 |
| 2024-03-01 | 1,464 | 1,475 | 1,432 | 1,435 | 14,000 | 1,435 |
| 2024-02-29 | 1,471 | 1,480 | 1,456 | 1,462 | 8,000 | 1,462 |
| 2024-02-28 | 1,448 | 1,474 | 1,440 | 1,472 | 8,400 | 1,472 |
| 2024-02-27 | 1,436 | 1,448 | 1,431 | 1,444 | 7,500 | 1,444 |
| 2024-02-26 | 1,445 | 1,450 | 1,420 | 1,435 | 19,300 | 1,435 |
| 2024-02-22 | 1,426 | 1,442 | 1,420 | 1,440 | 14,500 | 1,440 |
| 2024-02-21 | 1,430 | 1,430 | 1,406 | 1,427 | 5,400 | 1,427 |
| 2024-02-20 | 1,420 | 1,429 | 1,400 | 1,425 | 11,200 | 1,425 |
| 2024-02-19 | 1,413 | 1,438 | 1,400 | 1,417 | 20,400 | 1,417 |
| 2024-02-16 | 1,400 | 1,420 | 1,390 | 1,413 | 15,900 | 1,413 |
| 2024-02-15 | 1,404 | 1,410 | 1,376 | 1,394 | 11,600 | 1,394 |
| 2024-02-14 | 1,405 | 1,430 | 1,400 | 1,404 | 22,000 | 1,404 |
| 2024-02-13 | 1,405 | 1,435 | 1,405 | 1,409 | 30,300 | 1,409 |
| 2024-02-09 | 1,443 | 1,448 | 1,390 | 1,417 | 31,900 | 1,417 |
| 2024-02-08 | 1,387 | 1,602 | 1,387 | 1,438 | 150,500 | 1,438 |
| 2024-02-07 | 1,369 | 1,385 | 1,365 | 1,385 | 12,900 | 1,385 |
| 2024-02-06 | 1,375 | 1,375 | 1,362 | 1,369 | 4,100 | 1,369 |
| 2024-02-05 | 1,360 | 1,385 | 1,360 | 1,375 | 5,600 | 1,375 |
| 2024-02-02 | 1,355 | 1,360 | 1,346 | 1,360 | 6,000 | 1,360 |
| 2024-02-01 | 1,363 | 1,370 | 1,353 | 1,353 | 5,800 | 1,353 |
| 2024-01-31 | 1,371 | 1,383 | 1,364 | 1,376 | 3,400 | 1,376 |
| 2024-01-30 | 1,383 | 1,384 | 1,371 | 1,371 | 2,500 | 1,371 |
| 2024-01-29 | 1,388 | 1,388 | 1,373 | 1,383 | 2,900 | 1,383 |
| 2024-01-26 | 1,380 | 1,384 | 1,368 | 1,380 | 6,500 | 1,380 |
| 2024-01-25 | 1,374 | 1,375 | 1,368 | 1,375 | 2,700 | 1,375 |
| 2024-01-24 | 1,367 | 1,369 | 1,365 | 1,368 | 3,000 | 1,368 |
| 2024-01-23 | 1,368 | 1,372 | 1,359 | 1,367 | 5,200 | 1,367 |
| 2024-01-22 | 1,370 | 1,373 | 1,357 | 1,366 | 5,300 | 1,366 |
| 2024-01-19 | 1,348 | 1,353 | 1,347 | 1,353 | 900 | 1,353 |
| 2024-01-18 | 1,350 | 1,358 | 1,341 | 1,345 | 8,300 | 1,345 |
| 2024-01-17 | 1,369 | 1,370 | 1,338 | 1,350 | 12,300 | 1,350 |
| 2024-01-16 | 1,370 | 1,370 | 1,358 | 1,370 | 4,400 | 1,370 |
| 2024-01-15 | 1,361 | 1,382 | 1,358 | 1,382 | 5,100 | 1,382 |
| 2024-01-12 | 1,370 | 1,373 | 1,354 | 1,358 | 3,200 | 1,358 |
| 2024-01-11 | 1,372 | 1,372 | 1,355 | 1,365 | 3,800 | 1,365 |
| 2024-01-10 | 1,360 | 1,363 | 1,348 | 1,360 | 6,000 | 1,360 |
| 2024-01-09 | 1,370 | 1,375 | 1,355 | 1,369 | 7,800 | 1,369 |
| 2024-01-05 | 1,360 | 1,361 | 1,350 | 1,350 | 5,800 | 1,350 |
| 2024-01-04 | 1,330 | 1,353 | 1,330 | 1,345 | 5,800 | 1,345 |
分割・併合履歴 ： [2021-06-29]1株→2株
