4936 (株)アクシージア 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 472 | 472 | 457 | 457 | 48,700 | 457 |
| 2025-05-12 | 447 | 469 | 447 | 463 | 391,300 | 463 |
| 2025-05-09 | 449 | 453 | 443 | 447 | 42,300 | 447 |
| 2025-05-08 | 440 | 490 | 433 | 442 | 1,343,200 | 442 |
| 2025-05-07 | 448 | 456 | 438 | 440 | 116,700 | 440 |
| 2025-05-02 | 445 | 452 | 436 | 444 | 36,300 | 444 |
| 2025-05-01 | 444 | 460 | 438 | 442 | 115,600 | 442 |
| 2025-04-30 | 450 | 450 | 438 | 443 | 50,500 | 443 |
| 2025-04-28 | 452 | 455 | 447 | 447 | 41,100 | 447 |
| 2025-04-25 | 453 | 453 | 447 | 452 | 17,300 | 452 |
| 2025-04-24 | 458 | 459 | 448 | 448 | 21,400 | 448 |
| 2025-04-23 | 456 | 458 | 449 | 455 | 55,900 | 455 |
| 2025-04-22 | 428 | 443 | 428 | 443 | 46,700 | 443 |
| 2025-04-21 | 423 | 433 | 422 | 432 | 51,700 | 432 |
| 2025-04-18 | 415 | 429 | 413 | 429 | 47,900 | 429 |
| 2025-04-17 | 400 | 414 | 400 | 412 | 41,300 | 412 |
| 2025-04-16 | 406 | 406 | 397 | 400 | 50,800 | 400 |
| 2025-04-15 | 405 | 407 | 400 | 400 | 27,700 | 400 |
| 2025-04-14 | 397 | 402 | 394 | 400 | 46,500 | 400 |
| 2025-04-11 | 396 | 399 | 377 | 396 | 93,700 | 396 |
| 2025-04-10 | 412 | 412 | 397 | 404 | 68,800 | 404 |
| 2025-04-09 | 394 | 397 | 377 | 382 | 104,700 | 382 |
| 2025-04-08 | 382 | 413 | 382 | 402 | 122,900 | 402 |
| 2025-04-07 | 389 | 392 | 370 | 370 | 205,300 | 370 |
| 2025-04-04 | 448 | 450 | 421 | 428 | 111,200 | 428 |
| 2025-04-03 | 454 | 464 | 449 | 455 | 101,000 | 455 |
| 2025-04-02 | 480 | 483 | 462 | 462 | 85,300 | 462 |
| 2025-04-01 | 491 | 495 | 475 | 475 | 61,600 | 475 |
| 2025-03-31 | 497 | 498 | 483 | 486 | 189,500 | 486 |
| 2025-03-28 | 490 | 498 | 489 | 493 | 100,600 | 493 |
| 2025-03-27 | 477 | 490 | 477 | 490 | 95,800 | 490 |
| 2025-03-26 | 483 | 487 | 481 | 484 | 43,500 | 484 |
| 2025-03-25 | 485 | 490 | 478 | 483 | 65,800 | 483 |
| 2025-03-24 | 480 | 487 | 468 | 479 | 111,100 | 479 |
| 2025-03-21 | 484 | 484 | 474 | 478 | 78,100 | 478 |
| 2025-03-19 | 474 | 485 | 474 | 485 | 126,000 | 485 |
| 2025-03-18 | 461 | 479 | 457 | 470 | 213,900 | 470 |
| 2025-03-17 | 426 | 467 | 423 | 465 | 576,000 | 465 |
| 2025-03-14 | 440 | 442 | 431 | 434 | 150,100 | 434 |
| 2025-03-13 | 430 | 440 | 425 | 439 | 104,000 | 439 |
| 2025-03-12 | 429 | 429 | 423 | 426 | 63,500 | 426 |
| 2025-03-11 | 425 | 428 | 421 | 427 | 104,200 | 427 |
| 2025-03-10 | 443 | 443 | 425 | 427 | 140,700 | 427 |
| 2025-03-07 | 440 | 441 | 436 | 440 | 72,400 | 440 |
| 2025-03-06 | 447 | 452 | 441 | 446 | 135,500 | 446 |
| 2025-03-05 | 435 | 447 | 435 | 444 | 83,100 | 444 |
| 2025-03-04 | 435 | 439 | 428 | 434 | 66,300 | 434 |
| 2025-03-03 | 438 | 445 | 438 | 443 | 92,000 | 443 |
| 2025-02-28 | 424 | 438 | 424 | 434 | 123,500 | 434 |
| 2025-02-27 | 428 | 438 | 425 | 425 | 185,700 | 425 |
| 2025-02-26 | 426 | 430 | 421 | 424 | 50,600 | 424 |
| 2025-02-25 | 421 | 428 | 420 | 426 | 53,900 | 426 |
| 2025-02-21 | 432 | 433 | 417 | 419 | 86,200 | 419 |
| 2025-02-20 | 436 | 441 | 430 | 430 | 72,100 | 430 |
| 2025-02-19 | 430 | 436 | 428 | 436 | 54,900 | 436 |
| 2025-02-18 | 432 | 437 | 431 | 435 | 59,500 | 435 |
| 2025-02-17 | 439 | 439 | 431 | 432 | 45,300 | 432 |
| 2025-02-14 | 440 | 440 | 435 | 436 | 27,400 | 436 |
| 2025-02-13 | 440 | 450 | 428 | 438 | 146,100 | 438 |
| 2025-02-12 | 443 | 445 | 436 | 437 | 38,200 | 437 |
| 2025-02-10 | 438 | 444 | 436 | 440 | 35,000 | 440 |
| 2025-02-07 | 440 | 442 | 435 | 438 | 48,500 | 438 |
| 2025-02-06 | 433 | 438 | 428 | 437 | 48,100 | 437 |
| 2025-02-05 | 429 | 440 | 428 | 433 | 114,200 | 433 |
| 2025-02-04 | 421 | 425 | 418 | 421 | 85,600 | 421 |
| 2025-02-03 | 434 | 434 | 420 | 423 | 122,300 | 423 |
| 2025-01-31 | 444 | 444 | 433 | 434 | 115,000 | 434 |
| 2025-01-30 | 442 | 448 | 436 | 444 | 113,100 | 444 |
| 2025-01-29 | 453 | 453 | 442 | 446 | 234,900 | 446 |
| 2025-01-28 | 445 | 449 | 443 | 445 | 59,800 | 445 |
| 2025-01-27 | 450 | 451 | 443 | 444 | 58,700 | 444 |
| 2025-01-24 | 445 | 453 | 444 | 444 | 42,500 | 444 |
| 2025-01-23 | 445 | 448 | 443 | 448 | 28,300 | 448 |
| 2025-01-22 | 452 | 454 | 445 | 445 | 34,900 | 445 |
| 2025-01-21 | 445 | 451 | 443 | 451 | 23,600 | 451 |
| 2025-01-20 | 444 | 453 | 442 | 446 | 43,800 | 446 |
| 2025-01-17 | 438 | 446 | 434 | 440 | 67,700 | 440 |
| 2025-01-16 | 450 | 450 | 434 | 436 | 102,700 | 436 |
| 2025-01-15 | 443 | 454 | 443 | 449 | 138,100 | 449 |
| 2025-01-14 | 442 | 446 | 434 | 441 | 159,100 | 441 |
| 2025-01-10 | 443 | 459 | 440 | 445 | 178,700 | 445 |
| 2025-01-09 | 457 | 461 | 445 | 445 | 259,400 | 445 |
| 2025-01-08 | 477 | 477 | 455 | 455 | 342,500 | 455 |
| 2025-01-07 | 498 | 498 | 483 | 483 | 182,000 | 483 |
| 2025-01-06 | 515 | 515 | 497 | 497 | 108,700 | 497 |
分割・併合履歴 ： なし