4936 (株)アクシージアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	883	890	872	876	137,600	876
2023-12-28	875	889	858	885	217,500	885
2023-12-27	870	894	861	876	350,400	876
2023-12-26	879	881	864	873	193,900	873
2023-12-25	902	905	867	879	320,600	879
2023-12-22	915	929	897	898	238,000	898
2023-12-21	946	950	904	904	285,600	904
2023-12-20	950	1,002	944	959	304,800	959
2023-12-19	953	953	910	942	234,000	942
2023-12-18	925	946	904	938	446,900	938
2023-12-15	943	967	941	956	191,500	956
2023-12-14	970	977	930	932	142,700	932
2023-12-13	970	975	942	955	120,100	955
2023-12-12	970	979	961	972	125,400	972
2023-12-11	960	971	953	958	88,600	958
2023-12-08	958	972	948	950	118,800	950
2023-12-07	976	976	960	965	112,700	965
2023-12-06	975	987	972	976	90,900	976
2023-12-05	990	1,014	984	985	84,800	985
2023-12-04	998	1,017	992	994	73,100	994
2023-12-01	1,021	1,022	985	989	110,900	989
2023-11-30	1,020	1,023	999	1,017	72,700	1,017
2023-11-29	997	1,013	997	1,001	49,300	1,001
2023-11-28	993	1,002	988	997	49,500	997
2023-11-27	1,005	1,023	991	991	76,200	991
2023-11-24	1,013	1,023	1,001	1,005	52,800	1,005
2023-11-22	1,010	1,011	993	998	67,500	998
2023-11-21	980	1,006	977	1,004	113,900	1,004
2023-11-20	967	995	965	977	116,300	977
2023-11-17	955	968	952	967	96,800	967
2023-11-16	962	972	948	955	61,100	955
2023-11-15	943	957	932	954	100,200	954
2023-11-14	942	963	927	936	146,700	936
2023-11-13	990	994	934	942	188,500	942
2023-11-10	993	997	980	991	56,800	991
2023-11-09	1,001	1,008	986	1,008	88,200	1,008
2023-11-08	1,010	1,014	980	986	102,700	986
2023-11-07	1,026	1,026	997	1,005	103,500	1,005
2023-11-06	1,001	1,025	998	1,020	104,800	1,020
2023-11-02	976	989	968	989	52,700	989
2023-11-01	972	983	962	976	65,800	976
2023-10-31	960	962	933	957	101,600	957
2023-10-30	972	979	964	969	66,500	969
2023-10-27	975	986	973	986	43,500	986
2023-10-26	980	991	973	980	55,800	980
2023-10-25	1,001	1,012	987	993	60,500	993
2023-10-24	975	994	941	990	96,100	990
2023-10-23	953	978	953	966	76,500	966
2023-10-20	976	979	952	964	98,000	964
2023-10-19	981	996	971	976	85,500	976
2023-10-18	979	1,007	970	1,001	99,300	1,001
2023-10-17	980	992	968	978	90,000	978
2023-10-16	1,001	1,001	964	965	180,400	965
2023-10-13	1,028	1,031	1,007	1,012	135,800	1,012
2023-10-12	1,041	1,043	1,022	1,025	84,600	1,025
2023-10-11	1,052	1,062	1,045	1,047	51,100	1,047
2023-10-10	1,031	1,054	1,028	1,054	78,400	1,054
2023-10-06	1,036	1,038	1,017	1,019	91,700	1,019
2023-10-05	1,040	1,047	1,026	1,036	83,100	1,036
2023-10-04	1,031	1,043	1,023	1,033	109,900	1,033
2023-10-03	1,069	1,069	1,041	1,043	121,900	1,043
2023-10-02	1,043	1,132	1,043	1,093	321,200	1,093
2023-09-29	1,048	1,052	1,024	1,029	76,100	1,029
2023-09-28	1,062	1,064	1,030	1,048	151,100	1,048
2023-09-27	1,071	1,094	1,060	1,072	129,700	1,072
2023-09-26	1,109	1,115	1,089	1,092	95,600	1,092
2023-09-25	1,055	1,114	1,050	1,109	194,700	1,109
2023-09-22	1,015	1,056	998	1,055	369,100	1,055
2023-09-21	1,090	1,094	1,025	1,030	423,000	1,030
2023-09-20	1,168	1,171	1,105	1,105	363,600	1,105
2023-09-19	1,200	1,207	1,147	1,192	362,500	1,192
2023-09-15	1,248	1,258	1,170	1,207	898,800	1,207
2023-09-14	1,198	1,210	1,142	1,159	355,500	1,159
2023-09-13	1,170	1,187	1,164	1,187	84,100	1,187
2023-09-12	1,179	1,193	1,174	1,174	61,900	1,174
2023-09-11	1,165	1,176	1,165	1,171	51,700	1,171
2023-09-08	1,191	1,201	1,163	1,168	96,500	1,168
2023-09-07	1,184	1,220	1,183	1,205	107,400	1,205
2023-09-06	1,155	1,208	1,155	1,204	200,000	1,204
2023-09-05	1,170	1,173	1,148	1,161	77,200	1,161
2023-09-04	1,170	1,180	1,151	1,176	126,900	1,176
2023-09-01	1,100	1,170	1,099	1,154	156,200	1,154
2023-08-31	1,120	1,126	1,097	1,097	95,100	1,097
2023-08-30	1,130	1,138	1,110	1,118	88,000	1,118
2023-08-29	1,079	1,128	1,074	1,125	171,000	1,125
2023-08-28	1,101	1,126	1,081	1,091	279,300	1,091
2023-08-25	1,134	1,180	1,134	1,155	89,000	1,155
2023-08-24	1,156	1,156	1,129	1,149	109,000	1,149
2023-08-23	1,145	1,158	1,135	1,156	114,500	1,156
2023-08-22	1,203	1,219	1,153	1,157	151,800	1,157
2023-08-21	1,243	1,243	1,213	1,219	105,800	1,219
2023-08-18	1,200	1,262	1,200	1,252	195,200	1,252
2023-08-17	1,199	1,229	1,183	1,225	112,000	1,225
2023-08-16	1,205	1,212	1,186	1,205	72,700	1,205
2023-08-15	1,223	1,223	1,186	1,210	102,200	1,210
2023-08-14	1,235	1,248	1,217	1,218	114,000	1,218
2023-08-10	1,174	1,226	1,171	1,225	97,600	1,225
2023-08-09	1,152	1,182	1,150	1,173	72,700	1,173
2023-08-08	1,191	1,193	1,164	1,165	71,300	1,165
2023-08-07	1,180	1,194	1,170	1,191	51,800	1,191
2023-08-04	1,178	1,192	1,174	1,188	53,600	1,188
2023-08-03	1,199	1,199	1,176	1,177	99,200	1,177
2023-08-02	1,231	1,233	1,206	1,214	95,800	1,214
2023-08-01	1,243	1,256	1,231	1,246	107,700	1,246
2023-07-31	1,251	1,261	1,240	1,243	109,400	1,243
2023-07-28	1,224	1,249	1,215	1,241	303,700	1,241
2023-07-27	1,281	1,290	1,242	1,248	628,200	1,248
2023-07-26	1,296	1,310	1,270	1,295	170,100	1,295
2023-07-25	1,327	1,330	1,293	1,296	176,800	1,296
2023-07-24	1,309	1,330	1,305	1,327	113,000	1,327
2023-07-21	1,282	1,305	1,280	1,305	109,100	1,305
2023-07-20	1,290	1,299	1,274	1,278	102,500	1,278
2023-07-19	1,280	1,312	1,255	1,305	159,600	1,305
2023-07-18	1,283	1,297	1,264	1,275	103,200	1,275
2023-07-14	1,343	1,357	1,286	1,287	215,400	1,287
2023-07-13	1,340	1,345	1,316	1,336	79,900	1,336
2023-07-12	1,352	1,352	1,322	1,322	94,600	1,322
2023-07-11	1,340	1,361	1,338	1,353	84,400	1,353
2023-07-10	1,317	1,329	1,308	1,322	95,100	1,322
2023-07-07	1,304	1,329	1,292	1,317	141,700	1,317
2023-07-06	1,366	1,366	1,316	1,321	227,900	1,321
2023-07-05	1,398	1,404	1,371	1,381	137,300	1,381
2023-07-04	1,411	1,424	1,380	1,398	148,600	1,398
2023-07-03	1,421	1,437	1,408	1,412	143,500	1,412
2023-06-30	1,427	1,450	1,406	1,425	169,000	1,425
2023-06-29	1,444	1,520	1,428	1,444	714,800	1,444
2023-06-28	1,354	1,384	1,353	1,384	175,100	1,384
2023-06-27	1,332	1,355	1,308	1,333	116,000	1,333
2023-06-26	1,327	1,358	1,306	1,353	128,800	1,353
2023-06-23	1,330	1,355	1,307	1,329	114,100	1,329
2023-06-22	1,330	1,348	1,323	1,328	102,300	1,328
2023-06-21	1,375	1,392	1,341	1,345	124,400	1,345
2023-06-20	1,371	1,394	1,357	1,375	167,400	1,375
2023-06-19	1,419	1,420	1,367	1,374	205,800	1,374
2023-06-16	1,366	1,415	1,363	1,413	254,500	1,413
2023-06-15	1,322	1,395	1,314	1,379	354,800	1,379
2023-06-14	1,400	1,416	1,322	1,338	892,400	1,338
2023-06-13	1,340	1,475	1,340	1,405	2,622,700	1,405
2023-06-12	1,160	1,227	1,160	1,220	419,600	1,220
2023-06-09	1,164	1,175	1,128	1,135	178,100	1,135
2023-06-08	1,184	1,184	1,136	1,139	244,200	1,139
2023-06-07	1,225	1,242	1,185	1,185	228,500	1,185
2023-06-06	1,212	1,219	1,204	1,212	106,800	1,212
2023-06-05	1,225	1,240	1,204	1,212	135,400	1,212
2023-06-02	1,198	1,217	1,190	1,205	170,400	1,205
2023-06-01	1,189	1,224	1,186	1,203	180,800	1,203
2023-05-31	1,193	1,195	1,171	1,180	90,100	1,180
2023-05-30	1,200	1,207	1,176	1,196	91,000	1,196
2023-05-29	1,196	1,219	1,192	1,207	136,000	1,207
2023-05-26	1,187	1,210	1,176	1,176	101,800	1,176
2023-05-25	1,219	1,222	1,180	1,189	180,900	1,189
2023-05-24	1,219	1,258	1,218	1,226	223,300	1,226
2023-05-23	1,216	1,244	1,211	1,220	175,000	1,220
2023-05-22	1,216	1,219	1,202	1,216	86,100	1,216
2023-05-19	1,223	1,237	1,208	1,216	163,600	1,216
2023-05-18	1,226	1,242	1,200	1,222	141,700	1,222
2023-05-17	1,208	1,228	1,203	1,213	105,100	1,213
2023-05-16	1,210	1,224	1,185	1,208	138,600	1,208
2023-05-15	1,185	1,208	1,179	1,206	104,400	1,206
2023-05-12	1,193	1,193	1,161	1,175	96,300	1,175
2023-05-11	1,183	1,202	1,181	1,195	111,000	1,195
2023-05-10	1,184	1,208	1,181	1,183	179,100	1,183
2023-05-09	1,172	1,192	1,154	1,184	170,900	1,184
2023-05-08	1,141	1,183	1,141	1,172	212,300	1,172
2023-05-02	1,143	1,143	1,118	1,125	145,000	1,125
2023-05-01	1,113	1,145	1,113	1,145	167,800	1,145
2023-04-28	1,102	1,114	1,092	1,111	168,300	1,111
2023-04-27	1,091	1,101	1,082	1,093	229,900	1,093
2023-04-26	1,076	1,079	1,061	1,072	182,600	1,072
2023-04-25	1,102	1,113	1,081	1,091	147,700	1,091
2023-04-24	1,117	1,122	1,096	1,098	160,100	1,098
2023-04-21	1,146	1,148	1,114	1,116	208,200	1,116
2023-04-20	1,132	1,157	1,130	1,135	259,900	1,135
2023-04-19	1,159	1,160	1,122	1,143	404,000	1,143
2023-04-18	1,117	1,166	1,109	1,159	924,400	1,159
2023-04-17	1,065	1,065	1,039	1,049	131,400	1,049
2023-04-14	1,053	1,068	1,049	1,055	139,400	1,055
2023-04-13	1,038	1,049	1,025	1,041	115,900	1,041
2023-04-12	1,036	1,052	1,022	1,042	221,000	1,042
2023-04-11	1,033	1,049	1,032	1,037	168,400	1,037
2023-04-10	1,011	1,053	1,008	1,044	266,400	1,044
2023-04-07	1,008	1,012	984	1,002	279,500	1,002
2023-04-06	1,009	1,022	996	1,003	324,100	1,003
2023-04-05	1,071	1,071	1,013	1,025	682,400	1,025
2023-04-04	1,163	1,163	1,090	1,100	492,200	1,100
2023-04-03	1,171	1,206	1,163	1,165	270,600	1,165
2023-03-31	1,180	1,184	1,141	1,141	447,900	1,141
2023-03-30	1,200	1,244	1,175	1,192	1,249,200	1,192
2023-03-29	1,156	1,191	1,149	1,170	230,900	1,170
2023-03-28	1,143	1,160	1,126	1,148	141,900	1,148
2023-03-27	1,160	1,171	1,131	1,143	141,700	1,143
2023-03-24	1,168	1,182	1,157	1,162	127,300	1,162
2023-03-23	1,161	1,175	1,134	1,146	146,800	1,146
2023-03-22	1,160	1,189	1,155	1,161	146,400	1,161
2023-03-20	1,156	1,165	1,118	1,130	233,200	1,130
2023-03-17	1,180	1,201	1,146	1,156	219,400	1,156
2023-03-16	1,200	1,209	1,158	1,178	300,200	1,178
2023-03-15	1,199	1,230	1,190	1,218	296,900	1,218
2023-03-14	1,200	1,219	1,140	1,180	763,500	1,180
2023-03-13	1,254	1,283	1,244	1,269	523,800	1,269
2023-03-10	1,285	1,291	1,268	1,270	291,400	1,270
2023-03-09	1,303	1,307	1,284	1,294	227,400	1,294
2023-03-08	1,316	1,328	1,296	1,320	198,600	1,320
2023-03-07	1,325	1,338	1,319	1,328	162,300	1,328
2023-03-06	1,335	1,344	1,310	1,313	103,100	1,313
2023-03-03	1,300	1,340	1,297	1,340	275,300	1,340
2023-03-02	1,303	1,303	1,280	1,299	197,100	1,299
2023-03-01	1,304	1,338	1,298	1,299	212,700	1,299
2023-02-28	1,316	1,329	1,288	1,328	442,900	1,328
2023-02-27	1,359	1,359	1,323	1,340	157,800	1,340
2023-02-24	1,353	1,353	1,309	1,337	213,000	1,337
2023-02-22	1,335	1,343	1,291	1,323	394,000	1,323
2023-02-21	1,379	1,386	1,302	1,323	431,300	1,323
2023-02-20	1,339	1,396	1,334	1,363	647,900	1,363
2023-02-17	1,330	1,348	1,294	1,330	2,271,200	1,330
2023-02-16	1,339	1,408	1,333	1,390	466,300	1,390
2023-02-15	1,345	1,370	1,329	1,330	179,300	1,330
2023-02-14	1,355	1,358	1,301	1,358	210,500	1,358
2023-02-13	1,361	1,385	1,320	1,329	276,600	1,329
2023-02-10	1,320	1,365	1,289	1,356	444,200	1,356
2023-02-09	1,379	1,409	1,305	1,330	805,900	1,330
2023-02-08	1,305	1,370	1,286	1,369	1,274,300	1,369
2023-02-07	1,278	1,321	1,262	1,280	822,700	1,280
2023-02-06	1,238	1,295	1,234	1,273	440,500	1,273
2023-02-03	1,256	1,257	1,202	1,217	346,300	1,217
2023-02-02	1,284	1,303	1,256	1,264	333,000	1,264
2023-02-01	1,328	1,373	1,292	1,299	522,500	1,299
2023-01-31	1,343	1,377	1,306	1,320	2,934,400	1,320
2023-01-30	1,474	1,520	1,465	1,492	121,600	1,492
2023-01-27	1,483	1,505	1,472	1,478	79,500	1,478
2023-01-26	1,501	1,501	1,456	1,488	164,400	1,488
2023-01-25	1,530	1,536	1,502	1,506	156,700	1,506
2023-01-24	1,535	1,552	1,525	1,528	143,300	1,528
2023-01-23	1,497	1,533	1,497	1,530	118,000	1,530
2023-01-20	1,473	1,498	1,456	1,484	64,300	1,484
2023-01-19	1,498	1,515	1,462	1,479	108,900	1,479
2023-01-18	1,491	1,513	1,468	1,510	138,700	1,510
2023-01-17	1,455	1,494	1,455	1,477	103,400	1,477
2023-01-16	1,431	1,480	1,428	1,450	111,400	1,450
2023-01-13	1,421	1,439	1,401	1,439	151,100	1,439
2023-01-12	1,505	1,517	1,436	1,445	227,700	1,445
2023-01-11	1,550	1,566	1,496	1,500	289,000	1,500
2023-01-10	1,490	1,540	1,490	1,538	166,600	1,538
2023-01-06	1,461	1,494	1,460	1,481	124,700	1,481
2023-01-05	1,466	1,500	1,452	1,480	148,500	1,480
2023-01-04	1,459	1,509	1,452	1,465	170,000	1,465

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4936 (株)アクシージア の時系列データ [2023年度]

4936 (株)アクシージアの時系列データ [2023年度]