4936 (株)アクシージア 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 870 | 875 | 849 | 865 | 81,500 | 865 |
| 2024-04-23 | 879 | 880 | 858 | 866 | 36,900 | 866 |
| 2024-04-22 | 885 | 885 | 864 | 870 | 95,000 | 870 |
| 2024-04-19 | 870 | 889 | 850 | 871 | 129,000 | 871 |
| 2024-04-18 | 850 | 884 | 850 | 882 | 73,600 | 882 |
| 2024-04-17 | 878 | 880 | 830 | 850 | 126,500 | 850 |
| 2024-04-16 | 899 | 914 | 880 | 881 | 88,900 | 881 |
| 2024-04-15 | 874 | 896 | 874 | 896 | 72,500 | 896 |
| 2024-04-12 | 868 | 878 | 847 | 869 | 124,300 | 869 |
| 2024-04-11 | 903 | 910 | 867 | 868 | 111,800 | 868 |
| 2024-04-10 | 912 | 921 | 893 | 902 | 134,500 | 902 |
| 2024-04-09 | 898 | 918 | 894 | 909 | 128,700 | 909 |
| 2024-04-08 | 886 | 904 | 878 | 894 | 192,000 | 894 |
| 2024-04-05 | 847 | 878 | 846 | 876 | 137,700 | 876 |
| 2024-04-04 | 820 | 851 | 813 | 850 | 105,800 | 850 |
| 2024-04-03 | 805 | 820 | 800 | 820 | 69,300 | 820 |
| 2024-04-02 | 827 | 827 | 805 | 812 | 68,700 | 812 |
| 2024-04-01 | 841 | 845 | 826 | 827 | 46,300 | 827 |
| 2024-03-29 | 843 | 846 | 827 | 840 | 70,300 | 840 |
| 2024-03-28 | 835 | 846 | 830 | 843 | 77,400 | 843 |
| 2024-03-27 | 830 | 836 | 823 | 826 | 56,000 | 826 |
| 2024-03-26 | 796 | 828 | 792 | 824 | 109,300 | 824 |
| 2024-03-25 | 801 | 803 | 791 | 798 | 89,100 | 798 |
| 2024-03-22 | 825 | 838 | 803 | 806 | 169,600 | 806 |
| 2024-03-21 | 826 | 827 | 797 | 810 | 102,400 | 810 |
| 2024-03-19 | 804 | 819 | 785 | 811 | 149,100 | 811 |
| 2024-03-18 | 771 | 802 | 770 | 793 | 248,800 | 793 |
| 2024-03-15 | 772 | 787 | 747 | 763 | 592,800 | 763 |
| 2024-03-14 | 841 | 877 | 837 | 858 | 275,600 | 858 |
| 2024-03-13 | 840 | 848 | 830 | 835 | 95,000 | 835 |
| 2024-03-12 | 815 | 836 | 804 | 836 | 73,100 | 836 |
| 2024-03-11 | 825 | 828 | 808 | 816 | 139,600 | 816 |
| 2024-03-08 | 842 | 853 | 833 | 835 | 167,900 | 835 |
| 2024-03-07 | 855 | 859 | 838 | 843 | 91,500 | 843 |
| 2024-03-06 | 835 | 856 | 830 | 848 | 88,800 | 848 |
| 2024-03-05 | 833 | 844 | 822 | 839 | 84,700 | 839 |
| 2024-03-04 | 855 | 856 | 833 | 834 | 120,700 | 834 |
| 2024-03-01 | 855 | 858 | 846 | 855 | 111,200 | 855 |
| 2024-02-29 | 860 | 860 | 847 | 852 | 69,600 | 852 |
| 2024-02-28 | 849 | 867 | 849 | 862 | 86,900 | 862 |
| 2024-02-27 | 850 | 854 | 842 | 848 | 53,500 | 848 |
| 2024-02-26 | 843 | 858 | 837 | 851 | 66,200 | 851 |
| 2024-02-22 | 846 | 850 | 838 | 843 | 59,400 | 843 |
| 2024-02-21 | 856 | 856 | 839 | 843 | 74,400 | 843 |
| 2024-02-20 | 848 | 859 | 848 | 855 | 91,600 | 855 |
| 2024-02-19 | 835 | 853 | 830 | 851 | 83,500 | 851 |
| 2024-02-16 | 813 | 835 | 812 | 829 | 121,700 | 829 |
| 2024-02-15 | 836 | 838 | 812 | 812 | 178,300 | 812 |
| 2024-02-14 | 852 | 852 | 835 | 836 | 97,100 | 836 |
| 2024-02-13 | 854 | 864 | 853 | 856 | 128,100 | 856 |
| 2024-02-09 | 824 | 850 | 824 | 845 | 163,900 | 845 |
| 2024-02-08 | 838 | 838 | 820 | 828 | 158,700 | 828 |
| 2024-02-07 | 850 | 850 | 833 | 847 | 199,200 | 847 |
| 2024-02-06 | 871 | 871 | 850 | 850 | 235,000 | 850 |
| 2024-02-05 | 869 | 883 | 861 | 869 | 170,400 | 869 |
| 2024-02-02 | 866 | 880 | 864 | 869 | 131,500 | 869 |
| 2024-02-01 | 884 | 888 | 866 | 866 | 131,500 | 866 |
| 2024-01-31 | 884 | 889 | 874 | 886 | 103,000 | 886 |
| 2024-01-30 | 898 | 901 | 884 | 885 | 129,500 | 885 |
| 2024-01-29 | 891 | 909 | 891 | 903 | 199,700 | 903 |
| 2024-01-26 | 893 | 907 | 891 | 891 | 82,200 | 891 |
| 2024-01-25 | 896 | 897 | 882 | 892 | 84,300 | 892 |
| 2024-01-24 | 900 | 911 | 895 | 901 | 78,900 | 901 |
| 2024-01-23 | 910 | 914 | 895 | 901 | 86,300 | 901 |
| 2024-01-22 | 888 | 907 | 882 | 905 | 102,700 | 905 |
| 2024-01-19 | 878 | 892 | 864 | 883 | 128,700 | 883 |
| 2024-01-18 | 870 | 884 | 866 | 877 | 98,100 | 877 |
| 2024-01-17 | 894 | 895 | 874 | 874 | 157,600 | 874 |
| 2024-01-16 | 899 | 904 | 888 | 888 | 129,500 | 888 |
| 2024-01-15 | 904 | 906 | 896 | 900 | 100,800 | 900 |
| 2024-01-12 | 909 | 911 | 894 | 904 | 135,300 | 904 |
| 2024-01-11 | 910 | 913 | 898 | 907 | 122,400 | 907 |
| 2024-01-10 | 904 | 906 | 887 | 901 | 113,500 | 901 |
| 2024-01-09 | 882 | 905 | 882 | 902 | 142,900 | 902 |
| 2024-01-05 | 888 | 888 | 876 | 880 | 98,500 | 880 |
| 2024-01-04 | 873 | 889 | 856 | 883 | 140,900 | 883 |
分割・併合履歴 ： なし
