4936 (株)アクシージア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,495 | 1,511 | 1,474 | 1,477 | 121,100 | 1,477 |
| 2022-12-29 | 1,452 | 1,496 | 1,436 | 1,486 | 177,800 | 1,486 |
| 2022-12-28 | 1,442 | 1,485 | 1,435 | 1,476 | 190,400 | 1,476 |
| 2022-12-27 | 1,415 | 1,494 | 1,415 | 1,479 | 238,200 | 1,479 |
| 2022-12-26 | 1,386 | 1,441 | 1,323 | 1,413 | 292,100 | 1,413 |
| 2022-12-23 | 1,390 | 1,438 | 1,386 | 1,422 | 170,600 | 1,422 |
| 2022-12-22 | 1,400 | 1,460 | 1,361 | 1,404 | 243,500 | 1,404 |
| 2022-12-21 | 1,414 | 1,431 | 1,372 | 1,380 | 288,500 | 1,380 |
| 2022-12-20 | 1,552 | 1,558 | 1,400 | 1,419 | 892,700 | 1,419 |
| 2022-12-19 | 1,687 | 1,687 | 1,564 | 1,565 | 528,900 | 1,565 |
| 2022-12-16 | 1,708 | 1,745 | 1,688 | 1,695 | 419,700 | 1,695 |
| 2022-12-15 | 1,680 | 1,747 | 1,632 | 1,721 | 1,230,800 | 1,721 |
| 2022-12-14 | 1,650 | 1,780 | 1,649 | 1,669 | 3,170,400 | 1,669 |
| 2022-12-13 | 1,509 | 1,658 | 1,481 | 1,571 | 3,427,200 | 1,571 |
| 2022-12-12 | 1,408 | 1,415 | 1,381 | 1,389 | 233,700 | 1,389 |
| 2022-12-09 | 1,387 | 1,436 | 1,366 | 1,429 | 184,100 | 1,429 |
| 2022-12-08 | 1,383 | 1,457 | 1,382 | 1,387 | 234,700 | 1,387 |
| 2022-12-07 | 1,331 | 1,399 | 1,331 | 1,395 | 161,100 | 1,395 |
| 2022-12-06 | 1,329 | 1,345 | 1,310 | 1,330 | 117,900 | 1,330 |
| 2022-12-05 | 1,325 | 1,331 | 1,305 | 1,330 | 74,700 | 1,330 |
| 2022-12-02 | 1,353 | 1,357 | 1,313 | 1,330 | 172,800 | 1,330 |
| 2022-12-01 | 1,397 | 1,397 | 1,369 | 1,371 | 84,500 | 1,371 |
| 2022-11-30 | 1,381 | 1,390 | 1,329 | 1,380 | 165,600 | 1,380 |
| 2022-11-29 | 1,398 | 1,430 | 1,370 | 1,387 | 172,800 | 1,387 |
| 2022-11-28 | 1,374 | 1,409 | 1,367 | 1,390 | 424,700 | 1,390 |
| 2022-11-25 | 1,335 | 1,363 | 1,324 | 1,340 | 120,900 | 1,340 |
| 2022-11-24 | 1,324 | 1,347 | 1,304 | 1,308 | 121,600 | 1,308 |
| 2022-11-22 | 1,317 | 1,374 | 1,317 | 1,324 | 106,800 | 1,324 |
| 2022-11-21 | 1,325 | 1,368 | 1,313 | 1,328 | 154,100 | 1,328 |
| 2022-11-18 | 1,286 | 1,320 | 1,256 | 1,295 | 125,700 | 1,295 |
| 2022-11-17 | 1,260 | 1,349 | 1,249 | 1,315 | 154,500 | 1,315 |
| 2022-11-16 | 1,235 | 1,256 | 1,224 | 1,249 | 52,400 | 1,249 |
| 2022-11-15 | 1,232 | 1,250 | 1,201 | 1,245 | 70,800 | 1,245 |
| 2022-11-14 | 1,251 | 1,259 | 1,214 | 1,225 | 68,600 | 1,225 |
| 2022-11-11 | 1,249 | 1,294 | 1,232 | 1,249 | 157,500 | 1,249 |
| 2022-11-10 | 1,259 | 1,259 | 1,221 | 1,237 | 115,400 | 1,237 |
| 2022-11-09 | 1,248 | 1,264 | 1,223 | 1,229 | 83,000 | 1,229 |
| 2022-11-08 | 1,251 | 1,269 | 1,239 | 1,243 | 81,200 | 1,243 |
| 2022-11-07 | 1,274 | 1,276 | 1,238 | 1,239 | 65,500 | 1,239 |
| 2022-11-04 | 1,300 | 1,308 | 1,248 | 1,266 | 123,400 | 1,266 |
| 2022-11-02 | 1,341 | 1,353 | 1,298 | 1,332 | 86,600 | 1,332 |
| 2022-11-01 | 1,355 | 1,373 | 1,316 | 1,350 | 104,900 | 1,350 |
| 2022-10-31 | 1,339 | 1,353 | 1,332 | 1,347 | 78,500 | 1,347 |
| 2022-10-28 | 1,325 | 1,359 | 1,317 | 1,345 | 56,700 | 1,345 |
| 2022-10-27 | 1,356 | 1,410 | 1,337 | 1,345 | 134,600 | 1,345 |
| 2022-10-26 | 1,302 | 1,384 | 1,294 | 1,360 | 210,600 | 1,360 |
| 2022-10-25 | 1,284 | 1,320 | 1,261 | 1,291 | 98,000 | 1,291 |
| 2022-10-24 | 1,300 | 1,321 | 1,285 | 1,293 | 74,800 | 1,293 |
| 2022-10-21 | 1,251 | 1,300 | 1,246 | 1,284 | 89,900 | 1,284 |
| 2022-10-20 | 1,270 | 1,270 | 1,222 | 1,231 | 176,600 | 1,231 |
| 2022-10-19 | 1,345 | 1,358 | 1,282 | 1,282 | 145,800 | 1,282 |
| 2022-10-18 | 1,292 | 1,390 | 1,292 | 1,358 | 207,100 | 1,358 |
| 2022-10-17 | 1,230 | 1,285 | 1,228 | 1,281 | 93,500 | 1,281 |
| 2022-10-14 | 1,244 | 1,255 | 1,224 | 1,242 | 131,400 | 1,242 |
| 2022-10-13 | 1,260 | 1,272 | 1,218 | 1,220 | 134,500 | 1,220 |
| 2022-10-12 | 1,223 | 1,277 | 1,207 | 1,268 | 124,100 | 1,268 |
| 2022-10-11 | 1,195 | 1,242 | 1,195 | 1,224 | 136,900 | 1,224 |
| 2022-10-07 | 1,192 | 1,224 | 1,176 | 1,208 | 159,600 | 1,208 |
| 2022-10-06 | 1,196 | 1,236 | 1,145 | 1,190 | 398,200 | 1,190 |
| 2022-10-05 | 1,267 | 1,275 | 1,171 | 1,207 | 340,700 | 1,207 |
| 2022-10-04 | 1,229 | 1,320 | 1,218 | 1,286 | 220,300 | 1,286 |
| 2022-10-03 | 1,216 | 1,255 | 1,211 | 1,229 | 256,900 | 1,229 |
| 2022-09-30 | 1,262 | 1,266 | 1,219 | 1,237 | 334,800 | 1,237 |
| 2022-09-29 | 1,337 | 1,355 | 1,228 | 1,258 | 616,900 | 1,258 |
| 2022-09-28 | 1,336 | 1,358 | 1,293 | 1,352 | 532,600 | 1,352 |
| 2022-09-27 | 1,281 | 1,370 | 1,256 | 1,340 | 590,200 | 1,340 |
| 2022-09-26 | 1,243 | 1,272 | 1,226 | 1,257 | 285,800 | 1,257 |
| 2022-09-22 | 1,210 | 1,263 | 1,190 | 1,262 | 297,900 | 1,262 |
| 2022-09-21 | 1,196 | 1,236 | 1,178 | 1,222 | 338,000 | 1,222 |
| 2022-09-20 | 1,221 | 1,294 | 1,167 | 1,213 | 915,700 | 1,213 |
| 2022-09-16 | 1,122 | 1,298 | 1,115 | 1,246 | 1,736,000 | 1,246 |
| 2022-09-15 | 1,003 | 1,133 | 972 | 1,124 | 876,300 | 1,124 |
| 2022-09-14 | 961 | 1,073 | 950 | 1,063 | 472,200 | 1,063 |
| 2022-09-13 | 978 | 1,030 | 974 | 1,021 | 285,200 | 1,021 |
| 2022-09-12 | 973 | 982 | 947 | 968 | 143,200 | 968 |
| 2022-09-09 | 935 | 970 | 921 | 969 | 234,800 | 969 |
| 2022-09-08 | 855 | 935 | 855 | 934 | 325,600 | 934 |
| 2022-09-07 | 886 | 967 | 853 | 865 | 665,200 | 865 |
| 2022-09-06 | 854 | 901 | 854 | 892 | 91,000 | 892 |
| 2022-09-05 | 843 | 874 | 831 | 869 | 82,600 | 869 |
| 2022-09-02 | 876 | 886 | 840 | 843 | 114,600 | 843 |
| 2022-09-01 | 866 | 893 | 866 | 878 | 121,100 | 878 |
| 2022-08-31 | 865 | 872 | 856 | 871 | 39,500 | 871 |
| 2022-08-30 | 865 | 874 | 862 | 870 | 52,500 | 870 |
| 2022-08-29 | 860 | 870 | 860 | 865 | 56,100 | 865 |
| 2022-08-26 | 899 | 907 | 882 | 890 | 72,500 | 890 |
| 2022-08-25 | 865 | 891 | 865 | 886 | 110,000 | 886 |
| 2022-08-24 | 865 | 874 | 856 | 864 | 51,200 | 864 |
| 2022-08-23 | 852 | 865 | 852 | 865 | 55,600 | 865 |
| 2022-08-22 | 873 | 875 | 853 | 865 | 106,700 | 865 |
| 2022-08-19 | 884 | 895 | 877 | 885 | 94,900 | 885 |
| 2022-08-18 | 875 | 886 | 867 | 883 | 91,900 | 883 |
| 2022-08-17 | 886 | 893 | 855 | 885 | 161,900 | 885 |
| 2022-08-16 | 869 | 897 | 862 | 882 | 230,200 | 882 |
| 2022-08-15 | 849 | 867 | 849 | 856 | 44,100 | 856 |
| 2022-08-12 | 835 | 863 | 835 | 848 | 74,100 | 848 |
| 2022-08-10 | 843 | 848 | 830 | 835 | 54,700 | 835 |
| 2022-08-09 | 836 | 870 | 834 | 853 | 96,000 | 853 |
| 2022-08-08 | 836 | 843 | 824 | 833 | 87,800 | 833 |
| 2022-08-05 | 860 | 864 | 835 | 838 | 150,100 | 838 |
| 2022-08-04 | 877 | 882 | 855 | 857 | 93,200 | 857 |
| 2022-08-03 | 880 | 883 | 855 | 862 | 137,200 | 862 |
| 2022-08-02 | 905 | 906 | 879 | 883 | 88,200 | 883 |
| 2022-08-01 | 891 | 911 | 882 | 905 | 122,700 | 905 |
| 2022-07-29 | 931 | 938 | 882 | 882 | 275,800 | 882 |
| 2022-07-28 | 935 | 955 | 927 | 931 | 211,100 | 931 |
| 2022-07-27 | 964 | 982 | 961 | 977 | 177,200 | 977 |
| 2022-07-26 | 961 | 966 | 956 | 959 | 75,200 | 959 |
| 2022-07-25 | 955 | 989 | 949 | 961 | 107,600 | 961 |
| 2022-07-22 | 951 | 964 | 950 | 962 | 73,500 | 962 |
| 2022-07-21 | 933 | 965 | 933 | 951 | 161,000 | 951 |
| 2022-07-20 | 919 | 930 | 915 | 925 | 100,800 | 925 |
| 2022-07-19 | 936 | 936 | 915 | 915 | 86,500 | 915 |
| 2022-07-15 | 975 | 976 | 930 | 933 | 197,400 | 933 |
| 2022-07-14 | 960 | 960 | 930 | 930 | 112,100 | 930 |
| 2022-07-13 | 953 | 998 | 923 | 960 | 227,500 | 960 |
| 2022-07-12 | 976 | 976 | 953 | 954 | 136,700 | 954 |
| 2022-07-11 | 998 | 1,000 | 970 | 976 | 179,000 | 976 |
| 2022-07-08 | 1,007 | 1,015 | 969 | 983 | 235,100 | 983 |
| 2022-07-07 | 970 | 1,027 | 970 | 1,012 | 480,600 | 1,012 |
| 2022-07-06 | 950 | 964 | 935 | 959 | 194,000 | 959 |
| 2022-07-05 | 943 | 945 | 915 | 941 | 362,100 | 941 |
| 2022-07-04 | 915 | 947 | 902 | 928 | 398,300 | 928 |
| 2022-07-01 | 876 | 916 | 864 | 909 | 702,300 | 909 |
| 2022-06-30 | 869 | 905 | 850 | 861 | 1,083,600 | 861 |
| 2022-06-29 | 942 | 955 | 920 | 944 | 510,600 | 944 |
| 2022-06-28 | 946 | 980 | 940 | 961 | 388,300 | 961 |
| 2022-06-27 | 951 | 964 | 920 | 945 | 450,500 | 945 |
| 2022-06-24 | 941 | 952 | 895 | 948 | 680,300 | 948 |
| 2022-06-23 | 987 | 990 | 920 | 940 | 716,200 | 940 |
| 2022-06-22 | 1,039 | 1,044 | 984 | 990 | 701,100 | 990 |
| 2022-06-21 | 1,008 | 1,065 | 988 | 1,043 | 695,000 | 1,043 |
| 2022-06-20 | 1,020 | 1,055 | 1,000 | 1,013 | 813,000 | 1,013 |
| 2022-06-17 | 929 | 1,020 | 916 | 1,008 | 1,992,500 | 1,008 |
| 2022-06-16 | 1,015 | 1,015 | 941 | 944 | 668,900 | 944 |
| 2022-06-15 | 1,021 | 1,030 | 970 | 992 | 845,400 | 992 |
| 2022-06-14 | 953 | 1,037 | 911 | 1,025 | 1,220,800 | 1,025 |
| 2022-06-13 | 1,030 | 1,096 | 982 | 990 | 1,502,800 | 990 |
| 2022-06-10 | 1,011 | 1,058 | 1,000 | 1,049 | 523,400 | 1,049 |
| 2022-06-09 | 1,020 | 1,046 | 1,007 | 1,038 | 676,200 | 1,038 |
| 2022-06-08 | 972 | 1,042 | 969 | 1,031 | 802,700 | 1,031 |
| 2022-06-07 | 941 | 972 | 921 | 958 | 775,700 | 958 |
| 2022-06-06 | 942 | 958 | 928 | 939 | 621,500 | 939 |
| 2022-06-03 | 945 | 965 | 920 | 945 | 954,200 | 945 |
| 2022-06-02 | 896 | 949 | 895 | 930 | 806,100 | 930 |
| 2022-06-01 | 883 | 897 | 864 | 896 | 660,600 | 896 |
| 2022-05-31 | 837 | 890 | 833 | 868 | 966,400 | 868 |
| 2022-05-30 | 812 | 847 | 803 | 822 | 616,000 | 822 |
| 2022-05-27 | 868 | 876 | 841 | 870 | 345,400 | 870 |
| 2022-05-26 | 883 | 890 | 856 | 857 | 603,300 | 857 |
| 2022-05-25 | 870 | 900 | 827 | 892 | 758,700 | 892 |
| 2022-05-24 | 880 | 901 | 855 | 873 | 383,300 | 873 |
| 2022-05-23 | 856 | 891 | 840 | 885 | 386,400 | 885 |
| 2022-05-20 | 790 | 865 | 790 | 856 | 863,600 | 856 |
| 2022-05-19 | 834 | 848 | 780 | 787 | 788,600 | 787 |
| 2022-05-18 | 776 | 807 | 774 | 807 | 137,200 | 807 |
| 2022-05-17 | 770 | 787 | 752 | 761 | 129,100 | 761 |
| 2022-05-16 | 750 | 770 | 742 | 758 | 108,200 | 758 |
| 2022-05-13 | 744 | 756 | 723 | 730 | 136,400 | 730 |
| 2022-05-12 | 782 | 783 | 721 | 724 | 202,300 | 724 |
| 2022-05-11 | 806 | 825 | 777 | 788 | 133,200 | 788 |
| 2022-05-10 | 815 | 817 | 776 | 800 | 162,100 | 800 |
| 2022-05-09 | 863 | 863 | 815 | 827 | 172,100 | 827 |
| 2022-05-06 | 899 | 926 | 860 | 863 | 147,300 | 863 |
| 2022-05-02 | 888 | 908 | 876 | 886 | 104,100 | 886 |
| 2022-04-28 | 907 | 919 | 887 | 899 | 79,800 | 899 |
| 2022-04-27 | 872 | 893 | 859 | 892 | 70,700 | 892 |
| 2022-04-26 | 899 | 900 | 884 | 893 | 29,700 | 893 |
| 2022-04-25 | 873 | 902 | 873 | 883 | 69,300 | 883 |
| 2022-04-22 | 932 | 934 | 886 | 896 | 89,400 | 896 |
| 2022-04-21 | 940 | 949 | 923 | 931 | 65,000 | 931 |
| 2022-04-20 | 954 | 970 | 943 | 950 | 80,900 | 950 |
| 2022-04-19 | 951 | 956 | 930 | 930 | 48,000 | 930 |
| 2022-04-18 | 948 | 953 | 920 | 952 | 81,400 | 952 |
| 2022-04-15 | 989 | 990 | 949 | 955 | 111,200 | 955 |
| 2022-04-14 | 1,031 | 1,050 | 990 | 994 | 127,900 | 994 |
| 2022-04-13 | 1,069 | 1,071 | 1,035 | 1,056 | 67,600 | 1,056 |
| 2022-04-12 | 1,081 | 1,081 | 1,041 | 1,046 | 56,400 | 1,046 |
| 2022-04-11 | 1,075 | 1,120 | 1,058 | 1,082 | 146,800 | 1,082 |
| 2022-04-08 | 1,064 | 1,079 | 1,036 | 1,075 | 61,700 | 1,075 |
| 2022-04-07 | 1,060 | 1,070 | 1,031 | 1,034 | 75,300 | 1,034 |
| 2022-04-06 | 1,099 | 1,099 | 1,059 | 1,065 | 59,100 | 1,065 |
| 2022-04-05 | 1,090 | 1,129 | 1,090 | 1,110 | 111,200 | 1,110 |
| 2022-04-04 | 1,036 | 1,085 | 1,025 | 1,080 | 106,600 | 1,080 |
| 2022-04-01 | 1,035 | 1,042 | 997 | 1,036 | 50,100 | 1,036 |
| 2022-03-31 | 1,031 | 1,057 | 1,012 | 1,047 | 160,000 | 1,047 |
| 2022-03-30 | 993 | 1,013 | 978 | 996 | 128,700 | 996 |
| 2022-03-29 | 967 | 992 | 961 | 963 | 76,600 | 963 |
| 2022-03-28 | 1,017 | 1,020 | 964 | 975 | 115,900 | 975 |
| 2022-03-25 | 1,060 | 1,076 | 1,029 | 1,038 | 68,500 | 1,038 |
| 2022-03-24 | 1,033 | 1,063 | 1,027 | 1,049 | 144,800 | 1,049 |
| 2022-03-23 | 1,068 | 1,070 | 1,041 | 1,041 | 143,400 | 1,041 |
| 2022-03-22 | 1,068 | 1,110 | 1,005 | 1,047 | 145,900 | 1,047 |
| 2022-03-18 | 1,023 | 1,060 | 1,019 | 1,055 | 154,100 | 1,055 |
| 2022-03-17 | 934 | 1,029 | 934 | 1,029 | 194,100 | 1,029 |
| 2022-03-16 | 945 | 960 | 893 | 907 | 175,800 | 907 |
| 2022-03-15 | 948 | 961 | 910 | 935 | 168,100 | 935 |
| 2022-03-14 | 1,003 | 1,088 | 956 | 959 | 467,900 | 959 |
| 2022-03-11 | 1,043 | 1,050 | 1,011 | 1,033 | 262,600 | 1,033 |
| 2022-03-10 | 1,040 | 1,076 | 1,036 | 1,073 | 164,500 | 1,073 |
| 2022-03-09 | 958 | 1,013 | 950 | 998 | 152,500 | 998 |
| 2022-03-08 | 1,013 | 1,018 | 948 | 954 | 186,700 | 954 |
| 2022-03-07 | 991 | 1,024 | 970 | 1,020 | 140,800 | 1,020 |
| 2022-03-04 | 990 | 1,013 | 976 | 1,010 | 97,200 | 1,010 |
| 2022-03-03 | 1,011 | 1,030 | 985 | 995 | 91,600 | 995 |
| 2022-03-02 | 1,029 | 1,047 | 977 | 1,011 | 127,400 | 1,011 |
| 2022-03-01 | 962 | 1,036 | 959 | 1,022 | 131,000 | 1,022 |
| 2022-02-28 | 954 | 977 | 911 | 942 | 94,400 | 942 |
| 2022-02-25 | 900 | 950 | 900 | 950 | 108,300 | 950 |
| 2022-02-24 | 891 | 913 | 874 | 887 | 83,500 | 887 |
| 2022-02-22 | 886 | 923 | 886 | 896 | 101,500 | 896 |
| 2022-02-21 | 912 | 917 | 886 | 901 | 62,100 | 901 |
| 2022-02-18 | 890 | 927 | 881 | 927 | 57,100 | 927 |
| 2022-02-17 | 931 | 931 | 898 | 913 | 54,300 | 913 |
| 2022-02-16 | 948 | 948 | 917 | 933 | 52,700 | 933 |
| 2022-02-15 | 910 | 937 | 903 | 921 | 61,500 | 921 |
| 2022-02-14 | 902 | 919 | 899 | 912 | 86,900 | 912 |
| 2022-02-10 | 927 | 946 | 919 | 932 | 44,500 | 932 |
| 2022-02-09 | 909 | 920 | 886 | 917 | 44,800 | 917 |
| 2022-02-08 | 895 | 913 | 883 | 894 | 45,700 | 894 |
| 2022-02-07 | 902 | 910 | 887 | 892 | 47,200 | 892 |
| 2022-02-04 | 904 | 920 | 885 | 920 | 64,500 | 920 |
| 2022-02-03 | 919 | 920 | 901 | 919 | 68,700 | 919 |
| 2022-02-02 | 892 | 928 | 891 | 928 | 82,300 | 928 |
| 2022-02-01 | 890 | 907 | 878 | 892 | 256,100 | 892 |
| 2022-01-31 | 810 | 864 | 810 | 856 | 98,200 | 856 |
| 2022-01-28 | 824 | 849 | 785 | 792 | 181,000 | 792 |
| 2022-01-27 | 872 | 881 | 810 | 824 | 145,100 | 824 |
| 2022-01-26 | 842 | 887 | 839 | 868 | 160,300 | 868 |
| 2022-01-25 | 875 | 888 | 825 | 829 | 143,000 | 829 |
| 2022-01-24 | 894 | 900 | 855 | 875 | 125,900 | 875 |
| 2022-01-21 | 906 | 913 | 877 | 894 | 143,300 | 894 |
| 2022-01-20 | 915 | 952 | 908 | 933 | 94,400 | 933 |
| 2022-01-19 | 949 | 992 | 926 | 930 | 124,400 | 930 |
| 2022-01-18 | 943 | 998 | 943 | 979 | 159,300 | 979 |
| 2022-01-17 | 958 | 979 | 940 | 940 | 104,300 | 940 |
| 2022-01-14 | 975 | 980 | 943 | 957 | 109,600 | 957 |
| 2022-01-13 | 1,004 | 1,029 | 996 | 1,008 | 159,900 | 1,008 |
| 2022-01-12 | 960 | 1,032 | 960 | 1,028 | 238,600 | 1,028 |
| 2022-01-11 | 900 | 985 | 878 | 945 | 308,600 | 945 |
| 2022-01-07 | 951 | 954 | 877 | 911 | 365,200 | 911 |
| 2022-01-06 | 960 | 966 | 905 | 911 | 337,400 | 911 |
| 2022-01-05 | 1,047 | 1,058 | 1,000 | 1,005 | 186,100 | 1,005 |
| 2022-01-04 | 1,139 | 1,139 | 1,048 | 1,063 | 264,900 | 1,063 |
分割・併合履歴 ： なし
