9344 アクシスコンサルティング(株) 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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 826 | 826 | 808 | 808 | 7,300 | 808 |
| 2025-09-02 | 830 | 836 | 826 | 836 | 2,000 | 836 |
| 2025-09-01 | 841 | 847 | 832 | 833 | 3,800 | 833 |
| 2025-08-29 | 836 | 842 | 833 | 833 | 4,700 | 833 |
| 2025-08-28 | 846 | 846 | 836 | 836 | 2,300 | 836 |
| 2025-08-27 | 832 | 833 | 831 | 833 | 1,400 | 833 |
| 2025-08-26 | 834 | 838 | 832 | 832 | 3,900 | 832 |
| 2025-08-25 | 848 | 849 | 834 | 834 | 6,700 | 834 |
| 2025-08-22 | 844 | 844 | 828 | 839 | 6,000 | 839 |
| 2025-08-21 | 838 | 844 | 817 | 829 | 13,300 | 829 |
| 2025-08-20 | 802 | 808 | 798 | 808 | 3,200 | 808 |
| 2025-08-19 | 801 | 802 | 791 | 802 | 5,900 | 802 |
| 2025-08-18 | 816 | 816 | 801 | 801 | 7,700 | 801 |
| 2025-08-15 | 817 | 817 | 809 | 812 | 4,800 | 812 |
| 2025-08-14 | 808 | 817 | 782 | 817 | 12,700 | 817 |
| 2025-08-13 | 782 | 817 | 782 | 817 | 9,300 | 817 |
| 2025-08-12 | 787 | 795 | 778 | 778 | 7,300 | 778 |
| 2025-08-08 | 797 | 797 | 787 | 787 | 2,200 | 787 |
| 2025-08-07 | 789 | 796 | 783 | 796 | 4,200 | 796 |
| 2025-08-06 | 772 | 780 | 771 | 780 | 4,200 | 780 |
| 2025-08-05 | 779 | 779 | 764 | 774 | 4,200 | 774 |
| 2025-08-04 | 755 | 783 | 755 | 776 | 4,000 | 776 |
| 2025-08-01 | 774 | 774 | 761 | 762 | 3,400 | 762 |
| 2025-07-31 | 762 | 762 | 752 | 759 | 5,400 | 759 |
| 2025-07-30 | 756 | 763 | 755 | 763 | 1,900 | 763 |
| 2025-07-29 | 760 | 761 | 756 | 757 | 3,400 | 757 |
| 2025-07-28 | 770 | 770 | 756 | 760 | 3,700 | 760 |
| 2025-07-25 | 783 | 783 | 756 | 769 | 5,700 | 769 |
| 2025-07-24 | 754 | 765 | 754 | 765 | 200 | 765 |
| 2025-07-23 | 759 | 769 | 754 | 754 | 2,600 | 754 |
| 2025-07-22 | 752 | 758 | 750 | 758 | 1,300 | 758 |
| 2025-07-18 | 759 | 759 | 750 | 750 | 700 | 750 |
| 2025-07-17 | 757 | 757 | 741 | 756 | 7,100 | 756 |
| 2025-07-16 | 760 | 760 | 751 | 751 | 1,100 | 751 |
| 2025-07-15 | 761 | 761 | 752 | 753 | 3,400 | 753 |
| 2025-07-14 | 750 | 762 | 750 | 762 | 800 | 762 |
| 2025-07-11 | 766 | 771 | 749 | 749 | 7,700 | 749 |
| 2025-07-10 | 760 | 760 | 751 | 751 | 1,900 | 751 |
| 2025-07-09 | 776 | 776 | 740 | 762 | 11,200 | 762 |
| 2025-07-08 | 764 | 777 | 763 | 776 | 4,900 | 776 |
| 2025-07-07 | 800 | 829 | 745 | 763 | 93,000 | 763 |
| 2025-07-04 | 731 | 747 | 731 | 736 | 2,900 | 736 |
| 2025-07-03 | 726 | 730 | 725 | 730 | 5,600 | 730 |
| 2025-07-02 | 720 | 726 | 720 | 725 | 3,500 | 725 |
| 2025-07-01 | 731 | 731 | 720 | 720 | 2,500 | 720 |
| 2025-06-30 | 738 | 738 | 715 | 720 | 8,900 | 720 |
| 2025-06-27 | 718 | 729 | 712 | 723 | 18,600 | 723 |
| 2025-06-26 | 759 | 765 | 755 | 762 | 15,700 | 762 |
| 2025-06-25 | 759 | 759 | 750 | 753 | 8,700 | 753 |
| 2025-06-24 | 759 | 759 | 751 | 757 | 5,600 | 757 |
| 2025-06-23 | 747 | 755 | 745 | 753 | 6,800 | 753 |
| 2025-06-20 | 755 | 755 | 743 | 748 | 4,400 | 748 |
| 2025-06-19 | 750 | 762 | 750 | 755 | 9,400 | 755 |
| 2025-06-18 | 749 | 757 | 742 | 750 | 20,500 | 750 |
| 2025-06-17 | 744 | 744 | 734 | 740 | 5,500 | 740 |
| 2025-06-16 | 741 | 744 | 739 | 743 | 4,000 | 743 |
| 2025-06-13 | 749 | 749 | 743 | 743 | 4,400 | 743 |
| 2025-06-12 | 750 | 750 | 746 | 748 | 2,100 | 748 |
| 2025-06-11 | 743 | 755 | 743 | 747 | 5,800 | 747 |
| 2025-06-10 | 753 | 753 | 742 | 742 | 4,400 | 742 |
| 2025-06-09 | 749 | 752 | 746 | 749 | 4,200 | 749 |
| 2025-06-06 | 745 | 745 | 742 | 743 | 2,700 | 743 |
| 2025-06-05 | 749 | 749 | 741 | 742 | 2,900 | 742 |
| 2025-06-04 | 739 | 749 | 739 | 741 | 6,700 | 741 |
| 2025-06-03 | 737 | 738 | 735 | 738 | 3,300 | 738 |
| 2025-06-02 | 736 | 745 | 736 | 742 | 2,200 | 742 |
| 2025-05-30 | 732 | 742 | 732 | 736 | 4,300 | 736 |
| 2025-05-29 | 741 | 742 | 731 | 737 | 3,000 | 737 |
| 2025-05-28 | 741 | 754 | 741 | 741 | 4,900 | 741 |
| 2025-05-27 | 737 | 738 | 735 | 737 | 1,400 | 737 |
| 2025-05-26 | 737 | 739 | 731 | 737 | 4,400 | 737 |
| 2025-05-23 | 725 | 735 | 719 | 735 | 6,300 | 735 |
| 2025-05-22 | 721 | 724 | 712 | 712 | 4,100 | 712 |
| 2025-05-21 | 714 | 722 | 707 | 722 | 13,800 | 722 |
| 2025-05-20 | 722 | 722 | 709 | 709 | 20,200 | 709 |
| 2025-05-19 | 721 | 743 | 713 | 728 | 20,600 | 728 |
| 2025-05-16 | 745 | 751 | 730 | 730 | 8,200 | 730 |
| 2025-05-15 | 760 | 760 | 720 | 760 | 37,900 | 760 |
| 2025-05-14 | 809 | 816 | 790 | 790 | 5,000 | 790 |
| 2025-05-13 | 802 | 810 | 800 | 809 | 3,200 | 809 |
| 2025-05-12 | 809 | 859 | 781 | 802 | 100,100 | 802 |
| 2025-05-09 | 797 | 823 | 797 | 815 | 2,300 | 815 |
| 2025-05-08 | 795 | 834 | 793 | 799 | 22,400 | 799 |
| 2025-05-07 | 806 | 847 | 785 | 794 | 62,100 | 794 |
| 2025-05-02 | 814 | 814 | 807 | 812 | 1,500 | 812 |
| 2025-05-01 | 807 | 820 | 807 | 814 | 3,100 | 814 |
| 2025-04-30 | 820 | 820 | 810 | 810 | 2,300 | 810 |
| 2025-04-28 | 816 | 816 | 805 | 810 | 3,600 | 810 |
| 2025-04-25 | 824 | 901 | 781 | 801 | 108,200 | 801 |
| 2025-04-24 | 784 | 799 | 784 | 797 | 2,500 | 797 |
| 2025-04-23 | 809 | 850 | 761 | 785 | 28,700 | 785 |
| 2025-04-22 | 805 | 814 | 799 | 799 | 2,200 | 799 |
| 2025-04-21 | 777 | 810 | 777 | 806 | 5,100 | 806 |
| 2025-04-18 | 774 | 796 | 774 | 784 | 5,200 | 784 |
| 2025-04-17 | 777 | 785 | 772 | 775 | 2,300 | 775 |
| 2025-04-16 | 773 | 785 | 765 | 765 | 4,400 | 765 |
| 2025-04-15 | 750 | 775 | 750 | 770 | 5,800 | 770 |
| 2025-04-14 | 748 | 753 | 738 | 745 | 6,700 | 745 |
| 2025-04-11 | 735 | 746 | 726 | 735 | 18,800 | 735 |
| 2025-04-10 | 797 | 797 | 726 | 740 | 20,700 | 740 |
| 2025-04-09 | 740 | 740 | 708 | 730 | 82,000 | 730 |
| 2025-04-08 | 732 | 840 | 720 | 830 | 88,600 | 830 |
| 2025-04-07 | 666 | 739 | 665 | 719 | 14,800 | 719 |
| 2025-04-04 | 792 | 792 | 770 | 786 | 15,700 | 786 |
| 2025-04-03 | 800 | 802 | 795 | 799 | 8,300 | 799 |
| 2025-04-02 | 821 | 821 | 804 | 804 | 4,700 | 804 |
| 2025-04-01 | 804 | 842 | 804 | 806 | 5,600 | 806 |
| 2025-03-31 | 810 | 820 | 803 | 803 | 9,900 | 803 |
| 2025-03-28 | 818 | 821 | 818 | 820 | 2,000 | 820 |
| 2025-03-27 | 823 | 823 | 813 | 820 | 9,400 | 820 |
| 2025-03-26 | 833 | 833 | 820 | 823 | 3,600 | 823 |
| 2025-03-25 | 828 | 828 | 814 | 819 | 10,300 | 819 |
| 2025-03-24 | 816 | 828 | 813 | 827 | 9,300 | 827 |
| 2025-03-21 | 822 | 825 | 815 | 820 | 10,500 | 820 |
| 2025-03-19 | 823 | 834 | 821 | 823 | 6,700 | 823 |
| 2025-03-18 | 833 | 841 | 820 | 829 | 11,200 | 829 |
| 2025-03-17 | 824 | 829 | 819 | 829 | 16,400 | 829 |
| 2025-03-14 | 811 | 816 | 811 | 816 | 4,700 | 816 |
| 2025-03-13 | 805 | 815 | 801 | 808 | 5,600 | 808 |
| 2025-03-12 | 800 | 810 | 798 | 810 | 13,200 | 810 |
| 2025-03-11 | 799 | 800 | 797 | 798 | 3,900 | 798 |
| 2025-03-10 | 800 | 800 | 799 | 800 | 13,300 | 800 |
| 2025-03-07 | 800 | 800 | 793 | 800 | 5,500 | 800 |
| 2025-03-06 | 800 | 800 | 798 | 800 | 4,500 | 800 |
| 2025-03-05 | 800 | 800 | 794 | 798 | 26,900 | 798 |
| 2025-03-04 | 800 | 807 | 795 | 800 | 18,600 | 800 |
| 2025-03-03 | 801 | 814 | 801 | 807 | 11,200 | 807 |
| 2025-02-28 | 805 | 811 | 795 | 800 | 17,100 | 800 |
| 2025-02-27 | 809 | 811 | 800 | 800 | 11,100 | 800 |
| 2025-02-26 | 819 | 819 | 804 | 804 | 9,400 | 804 |
| 2025-02-25 | 820 | 820 | 814 | 820 | 4,800 | 820 |
| 2025-02-21 | 823 | 829 | 820 | 829 | 14,500 | 829 |
| 2025-02-20 | 830 | 830 | 800 | 820 | 16,700 | 820 |
| 2025-02-19 | 830 | 839 | 825 | 830 | 15,000 | 830 |
| 2025-02-18 | 838 | 839 | 829 | 837 | 4,000 | 837 |
| 2025-02-17 | 842 | 842 | 818 | 835 | 30,400 | 835 |
| 2025-02-14 | 900 | 900 | 832 | 845 | 97,800 | 845 |
| 2025-02-13 | 985 | 1,005 | 985 | 1,005 | 8,200 | 1,005 |
| 2025-02-12 | 996 | 996 | 984 | 985 | 2,300 | 985 |
| 2025-02-10 | 999 | 1,000 | 988 | 988 | 1,700 | 988 |
| 2025-02-07 | 997 | 1,000 | 983 | 1,000 | 4,600 | 1,000 |
| 2025-02-06 | 986 | 996 | 977 | 996 | 1,000 | 996 |
| 2025-02-05 | 980 | 986 | 980 | 986 | 2,300 | 986 |
| 2025-02-04 | 980 | 980 | 972 | 980 | 1,000 | 980 |
| 2025-02-03 | 980 | 980 | 972 | 972 | 5,000 | 972 |
| 2025-01-31 | 971 | 982 | 971 | 982 | 200 | 982 |
| 2025-01-30 | 977 | 977 | 972 | 972 | 200 | 972 |
| 2025-01-29 | 978 | 979 | 971 | 979 | 1,900 | 979 |
| 2025-01-28 | 977 | 979 | 969 | 979 | 4,100 | 979 |
| 2025-01-27 | 968 | 977 | 968 | 977 | 800 | 977 |
| 2025-01-24 | 979 | 979 | 965 | 965 | 1,700 | 965 |
| 2025-01-23 | 977 | 977 | 968 | 976 | 800 | 976 |
| 2025-01-22 | 975 | 977 | 971 | 977 | 1,100 | 977 |
| 2025-01-21 | 982 | 982 | 967 | 976 | 800 | 976 |
| 2025-01-20 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2025-01-17 | 979 | 980 | 958 | 980 | 6,500 | 980 |
| 2025-01-16 | 988 | 988 | 984 | 984 | 500 | 984 |
| 2025-01-15 | 974 | 989 | 973 | 973 | 3,000 | 973 |
| 2025-01-14 | 984 | 988 | 974 | 974 | 2,300 | 974 |
| 2025-01-10 | 990 | 994 | 979 | 979 | 2,300 | 979 |
| 2025-01-09 | 995 | 996 | 975 | 990 | 4,100 | 990 |
| 2025-01-08 | 964 | 977 | 964 | 977 | 8,500 | 977 |
| 2025-01-07 | 970 | 994 | 970 | 978 | 2,700 | 978 |
| 2025-01-06 | 960 | 976 | 960 | 966 | 5,900 | 966 |
分割・併合履歴 ： なし