4012 (株)アクシス 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,539 | 1,554 | 1,539 | 1,541 | 6,000 | 1,541 |
| 2025-05-09 | 1,538 | 1,538 | 1,515 | 1,536 | 22,200 | 1,536 |
| 2025-05-08 | 1,561 | 1,564 | 1,500 | 1,512 | 65,700 | 1,512 |
| 2025-05-07 | 1,519 | 1,558 | 1,518 | 1,550 | 15,400 | 1,550 |
| 2025-05-02 | 1,504 | 1,525 | 1,500 | 1,521 | 8,700 | 1,521 |
| 2025-05-01 | 1,527 | 1,531 | 1,503 | 1,503 | 9,500 | 1,503 |
| 2025-04-30 | 1,527 | 1,532 | 1,516 | 1,524 | 5,800 | 1,524 |
| 2025-04-28 | 1,559 | 1,559 | 1,526 | 1,536 | 17,700 | 1,536 |
| 2025-04-25 | 1,509 | 1,545 | 1,502 | 1,544 | 15,600 | 1,544 |
| 2025-04-24 | 1,471 | 1,504 | 1,465 | 1,500 | 25,400 | 1,500 |
| 2025-04-23 | 1,444 | 1,474 | 1,425 | 1,463 | 17,700 | 1,463 |
| 2025-04-22 | 1,405 | 1,432 | 1,405 | 1,432 | 700 | 1,432 |
| 2025-04-21 | 1,420 | 1,426 | 1,413 | 1,414 | 5,200 | 1,414 |
| 2025-04-18 | 1,407 | 1,433 | 1,407 | 1,420 | 6,800 | 1,420 |
| 2025-04-17 | 1,393 | 1,411 | 1,387 | 1,391 | 4,400 | 1,391 |
| 2025-04-16 | 1,413 | 1,413 | 1,385 | 1,386 | 4,700 | 1,386 |
| 2025-04-15 | 1,413 | 1,413 | 1,380 | 1,406 | 4,400 | 1,406 |
| 2025-04-14 | 1,400 | 1,400 | 1,361 | 1,385 | 6,800 | 1,385 |
| 2025-04-11 | 1,350 | 1,408 | 1,350 | 1,382 | 6,500 | 1,382 |
| 2025-04-10 | 1,423 | 1,423 | 1,366 | 1,376 | 9,700 | 1,376 |
| 2025-04-09 | 1,320 | 1,349 | 1,315 | 1,348 | 5,600 | 1,348 |
| 2025-04-08 | 1,337 | 1,380 | 1,328 | 1,360 | 25,400 | 1,360 |
| 2025-04-07 | 1,192 | 1,327 | 1,192 | 1,277 | 53,600 | 1,277 |
| 2025-04-04 | 1,409 | 1,423 | 1,330 | 1,340 | 38,700 | 1,340 |
| 2025-04-03 | 1,430 | 1,454 | 1,426 | 1,439 | 23,500 | 1,439 |
| 2025-04-02 | 1,484 | 1,484 | 1,470 | 1,470 | 3,500 | 1,470 |
| 2025-04-01 | 1,480 | 1,485 | 1,469 | 1,483 | 6,300 | 1,483 |
| 2025-03-31 | 1,475 | 1,486 | 1,470 | 1,481 | 9,000 | 1,481 |
| 2025-03-28 | 1,508 | 1,508 | 1,485 | 1,498 | 5,200 | 1,498 |
| 2025-03-27 | 1,513 | 1,513 | 1,499 | 1,508 | 3,400 | 1,508 |
| 2025-03-26 | 1,498 | 1,515 | 1,496 | 1,513 | 7,000 | 1,513 |
| 2025-03-25 | 1,496 | 1,498 | 1,485 | 1,495 | 1,800 | 1,495 |
| 2025-03-24 | 1,496 | 1,497 | 1,470 | 1,489 | 5,100 | 1,489 |
| 2025-03-21 | 1,476 | 1,493 | 1,476 | 1,492 | 7,000 | 1,492 |
| 2025-03-19 | 1,479 | 1,488 | 1,471 | 1,476 | 4,800 | 1,476 |
| 2025-03-18 | 1,478 | 1,485 | 1,475 | 1,477 | 4,500 | 1,477 |
| 2025-03-17 | 1,462 | 1,474 | 1,457 | 1,472 | 8,300 | 1,472 |
| 2025-03-14 | 1,456 | 1,474 | 1,456 | 1,462 | 13,000 | 1,462 |
| 2025-03-13 | 1,467 | 1,476 | 1,466 | 1,470 | 2,700 | 1,470 |
| 2025-03-12 | 1,460 | 1,472 | 1,460 | 1,467 | 5,300 | 1,467 |
| 2025-03-11 | 1,472 | 1,483 | 1,461 | 1,470 | 6,800 | 1,470 |
| 2025-03-10 | 1,487 | 1,493 | 1,483 | 1,483 | 5,300 | 1,483 |
| 2025-03-07 | 1,495 | 1,495 | 1,486 | 1,486 | 2,700 | 1,486 |
| 2025-03-06 | 1,508 | 1,512 | 1,496 | 1,496 | 3,300 | 1,496 |
| 2025-03-05 | 1,503 | 1,503 | 1,487 | 1,501 | 3,100 | 1,501 |
| 2025-03-04 | 1,490 | 1,508 | 1,482 | 1,508 | 8,500 | 1,508 |
| 2025-03-03 | 1,508 | 1,508 | 1,497 | 1,503 | 1,800 | 1,503 |
| 2025-02-28 | 1,500 | 1,500 | 1,490 | 1,495 | 4,800 | 1,495 |
| 2025-02-27 | 1,500 | 1,505 | 1,496 | 1,500 | 2,900 | 1,500 |
| 2025-02-26 | 1,517 | 1,517 | 1,494 | 1,500 | 3,700 | 1,500 |
| 2025-02-25 | 1,512 | 1,524 | 1,507 | 1,514 | 5,900 | 1,514 |
| 2025-02-21 | 1,528 | 1,529 | 1,518 | 1,526 | 1,700 | 1,526 |
| 2025-02-20 | 1,492 | 1,528 | 1,492 | 1,525 | 11,400 | 1,525 |
| 2025-02-19 | 1,495 | 1,500 | 1,493 | 1,496 | 1,900 | 1,496 |
| 2025-02-18 | 1,508 | 1,508 | 1,492 | 1,494 | 7,300 | 1,494 |
| 2025-02-17 | 1,505 | 1,507 | 1,495 | 1,497 | 16,600 | 1,497 |
| 2025-02-14 | 1,529 | 1,533 | 1,499 | 1,502 | 11,600 | 1,502 |
| 2025-02-13 | 1,513 | 1,545 | 1,513 | 1,533 | 7,700 | 1,533 |
| 2025-02-12 | 1,513 | 1,529 | 1,506 | 1,516 | 15,400 | 1,516 |
| 2025-02-10 | 1,524 | 1,528 | 1,510 | 1,517 | 30,300 | 1,517 |
| 2025-02-07 | 1,537 | 1,573 | 1,508 | 1,531 | 71,600 | 1,531 |
| 2025-02-06 | 1,448 | 1,605 | 1,445 | 1,496 | 293,700 | 1,496 |
| 2025-02-05 | 1,393 | 1,421 | 1,390 | 1,412 | 18,900 | 1,412 |
| 2025-02-04 | 1,381 | 1,389 | 1,380 | 1,387 | 4,700 | 1,387 |
| 2025-02-03 | 1,377 | 1,386 | 1,373 | 1,375 | 15,200 | 1,375 |
| 2025-01-31 | 1,377 | 1,390 | 1,376 | 1,380 | 10,800 | 1,380 |
| 2025-01-30 | 1,378 | 1,385 | 1,371 | 1,377 | 5,600 | 1,377 |
| 2025-01-29 | 1,367 | 1,399 | 1,357 | 1,377 | 17,100 | 1,377 |
| 2025-01-28 | 1,368 | 1,368 | 1,359 | 1,362 | 4,700 | 1,362 |
| 2025-01-27 | 1,372 | 1,372 | 1,360 | 1,368 | 8,500 | 1,368 |
| 2025-01-24 | 1,356 | 1,363 | 1,350 | 1,357 | 9,800 | 1,357 |
| 2025-01-23 | 1,355 | 1,360 | 1,354 | 1,356 | 6,800 | 1,356 |
| 2025-01-22 | 1,357 | 1,359 | 1,355 | 1,355 | 2,000 | 1,355 |
| 2025-01-21 | 1,365 | 1,368 | 1,356 | 1,358 | 6,800 | 1,358 |
| 2025-01-20 | 1,377 | 1,377 | 1,361 | 1,362 | 10,200 | 1,362 |
| 2025-01-17 | 1,365 | 1,378 | 1,364 | 1,377 | 12,900 | 1,377 |
| 2025-01-16 | 1,382 | 1,382 | 1,363 | 1,365 | 3,100 | 1,365 |
| 2025-01-15 | 1,383 | 1,383 | 1,364 | 1,376 | 3,600 | 1,376 |
| 2025-01-14 | 1,372 | 1,384 | 1,364 | 1,370 | 6,200 | 1,370 |
| 2025-01-10 | 1,380 | 1,380 | 1,366 | 1,371 | 4,100 | 1,371 |
| 2025-01-09 | 1,382 | 1,382 | 1,374 | 1,376 | 4,800 | 1,376 |
| 2025-01-08 | 1,389 | 1,389 | 1,383 | 1,383 | 6,000 | 1,383 |
| 2025-01-07 | 1,392 | 1,404 | 1,386 | 1,391 | 21,900 | 1,391 |
| 2025-01-06 | 1,367 | 1,385 | 1,367 | 1,373 | 18,400 | 1,373 |
分割・併合履歴 ： [2021-06-29]1株→2株