- 2024年
- 2023年
9344 アクシスコンサルティング(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 963 | 975 | 963 | 975 | 4,500 | 975 |
| 2024-11-20 | 980 | 980 | 968 | 968 | 1,000 | 968 |
| 2024-11-19 | 970 | 975 | 960 | 975 | 2,200 | 975 |
| 2024-11-18 | 934 | 966 | 934 | 966 | 3,200 | 966 |
| 2024-11-15 | 953 | 964 | 930 | 949 | 7,800 | 949 |
| 2024-11-14 | 1,000 | 1,016 | 921 | 953 | 31,400 | 953 |
| 2024-11-13 | 1,025 | 1,029 | 1,010 | 1,017 | 7,800 | 1,017 |
| 2024-11-12 | 1,002 | 1,025 | 1,002 | 1,018 | 3,900 | 1,018 |
| 2024-11-11 | 1,005 | 1,005 | 1,002 | 1,002 | 300 | 1,002 |
| 2024-11-08 | 1,020 | 1,028 | 1,020 | 1,028 | 600 | 1,028 |
| 2024-11-07 | 1,005 | 1,030 | 1,005 | 1,030 | 3,200 | 1,030 |
| 2024-11-06 | 1,020 | 1,020 | 1,015 | 1,016 | 1,000 | 1,016 |
| 2024-11-05 | 1,038 | 1,038 | 1,008 | 1,023 | 1,300 | 1,023 |
| 2024-11-01 | 997 | 1,020 | 997 | 1,020 | 2,600 | 1,020 |
| 2024-10-31 | - | - | - | 1,038 | - | 1,038 |
| 2024-10-30 | 1,010 | 1,047 | 995 | 1,038 | 3,200 | 1,038 |
| 2024-10-29 | 1,002 | 1,008 | 995 | 1,008 | 700 | 1,008 |
| 2024-10-28 | 1,002 | 1,002 | 1,000 | 1,002 | 500 | 1,002 |
| 2024-10-25 | 1,043 | 1,043 | 977 | 989 | 7,600 | 989 |
| 2024-10-24 | 1,002 | 1,034 | 1,000 | 1,034 | 3,900 | 1,034 |
| 2024-10-23 | 1,026 | 1,026 | 1,000 | 1,004 | 3,500 | 1,004 |
| 2024-10-22 | 1,035 | 1,035 | 1,021 | 1,026 | 2,900 | 1,026 |
| 2024-10-21 | 1,026 | 1,039 | 1,015 | 1,032 | 1,600 | 1,032 |
| 2024-10-18 | 1,025 | 1,040 | 1,025 | 1,040 | 600 | 1,040 |
| 2024-10-17 | 1,020 | 1,027 | 1,016 | 1,026 | 1,000 | 1,026 |
| 2024-10-16 | 1,030 | 1,031 | 1,020 | 1,029 | 3,100 | 1,029 |
| 2024-10-15 | 1,031 | 1,040 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2024-10-11 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 1,011 |
| 2024-10-10 | 1,014 | 1,028 | 1,011 | 1,015 | 1,600 | 1,015 |
| 2024-10-09 | 1,009 | 1,009 | 1,009 | 1,009 | 500 | 1,009 |
| 2024-10-08 | 1,030 | 1,033 | 1,000 | 1,014 | 4,000 | 1,014 |
| 2024-10-07 | 1,031 | 1,035 | 1,021 | 1,027 | 2,600 | 1,027 |
| 2024-10-04 | 1,053 | 1,053 | 1,026 | 1,026 | 400 | 1,026 |
| 2024-10-03 | 1,023 | 1,023 | 1,023 | 1,023 | 400 | 1,023 |
| 2024-10-02 | 1,027 | 1,027 | 1,011 | 1,011 | 300 | 1,011 |
| 2024-10-01 | 1,020 | 1,030 | 1,020 | 1,030 | 900 | 1,030 |
| 2024-09-30 | 1,069 | 1,074 | 947 | 1,021 | 20,900 | 1,021 |
| 2024-09-27 | 1,052 | 1,075 | 1,052 | 1,074 | 1,400 | 1,074 |
| 2024-09-26 | 1,042 | 1,058 | 1,042 | 1,058 | 1,800 | 1,058 |
| 2024-09-25 | 1,052 | 1,054 | 1,042 | 1,042 | 6,500 | 1,042 |
| 2024-09-24 | 1,036 | 1,052 | 1,022 | 1,042 | 2,700 | 1,042 |
| 2024-09-20 | 1,033 | 1,045 | 1,022 | 1,031 | 4,600 | 1,031 |
| 2024-09-19 | 1,014 | 1,045 | 1,014 | 1,030 | 3,000 | 1,030 |
| 2024-09-18 | 1,008 | 1,020 | 991 | 1,014 | 10,900 | 1,014 |
| 2024-09-17 | 1,040 | 1,047 | 1,028 | 1,028 | 3,100 | 1,028 |
| 2024-09-13 | 1,037 | 1,050 | 1,037 | 1,039 | 3,500 | 1,039 |
| 2024-09-12 | 1,041 | 1,043 | 1,025 | 1,043 | 8,800 | 1,043 |
| 2024-09-11 | 1,053 | 1,065 | 1,032 | 1,040 | 7,400 | 1,040 |
| 2024-09-10 | 1,030 | 1,054 | 1,017 | 1,053 | 6,400 | 1,053 |
| 2024-09-09 | 1,022 | 1,037 | 1,022 | 1,029 | 1,800 | 1,029 |
| 2024-09-06 | 1,065 | 1,065 | 1,034 | 1,050 | 2,800 | 1,050 |
| 2024-09-05 | 1,104 | 1,106 | 1,051 | 1,051 | 1,400 | 1,051 |
| 2024-09-04 | 1,086 | 1,195 | 1,081 | 1,104 | 15,600 | 1,104 |
| 2024-09-03 | 1,105 | 1,105 | 1,092 | 1,105 | 2,800 | 1,105 |
| 2024-09-02 | 1,081 | 1,106 | 1,080 | 1,105 | 7,000 | 1,105 |
| 2024-08-30 | 1,090 | 1,090 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2024-08-29 | 1,101 | 1,102 | 1,091 | 1,095 | 3,800 | 1,095 |
| 2024-08-28 | 1,107 | 1,107 | 1,095 | 1,101 | 2,200 | 1,101 |
| 2024-08-27 | 1,102 | 1,109 | 1,098 | 1,107 | 4,000 | 1,107 |
| 2024-08-26 | 1,051 | 1,105 | 1,020 | 1,105 | 25,300 | 1,105 |
| 2024-08-23 | 1,055 | 1,055 | 1,020 | 1,021 | 8,200 | 1,021 |
| 2024-08-22 | 1,057 | 1,057 | 1,040 | 1,048 | 1,200 | 1,048 |
| 2024-08-21 | 1,047 | 1,058 | 1,046 | 1,058 | 6,300 | 1,058 |
| 2024-08-20 | 1,063 | 1,063 | 1,043 | 1,055 | 4,500 | 1,055 |
| 2024-08-19 | 1,027 | 1,049 | 1,027 | 1,044 | 2,900 | 1,044 |
| 2024-08-16 | 1,052 | 1,075 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2024-08-15 | 1,055 | 1,063 | 995 | 1,056 | 37,000 | 1,056 |
| 2024-08-14 | 907 | 959 | 907 | 959 | 8,700 | 959 |
| 2024-08-13 | 886 | 929 | 886 | 920 | 13,600 | 920 |
| 2024-08-09 | 871 | 878 | 823 | 878 | 3,500 | 878 |
| 2024-08-08 | 837 | 878 | 837 | 878 | 8,900 | 878 |
| 2024-08-07 | 786 | 865 | 776 | 850 | 11,200 | 850 |
| 2024-08-06 | 840 | 850 | 760 | 785 | 20,300 | 785 |
| 2024-08-05 | 860 | 901 | 800 | 800 | 23,400 | 800 |
| 2024-08-02 | 988 | 997 | 937 | 950 | 10,900 | 950 |
| 2024-08-01 | 1,039 | 1,039 | 1,005 | 1,012 | 3,100 | 1,012 |
| 2024-07-31 | 1,030 | 1,047 | 1,006 | 1,047 | 3,500 | 1,047 |
| 2024-07-30 | 1,041 | 1,065 | 1,031 | 1,032 | 1,000 | 1,032 |
| 2024-07-29 | 1,049 | 1,056 | 1,020 | 1,056 | 5,900 | 1,056 |
| 2024-07-26 | 1,070 | 1,070 | 1,044 | 1,044 | 2,800 | 1,044 |
| 2024-07-25 | 1,080 | 1,080 | 1,050 | 1,063 | 4,200 | 1,063 |
| 2024-07-24 | 1,085 | 1,085 | 1,076 | 1,083 | 1,200 | 1,083 |
| 2024-07-23 | 1,109 | 1,109 | 1,095 | 1,096 | 900 | 1,096 |
| 2024-07-22 | 1,109 | 1,109 | 1,084 | 1,109 | 1,800 | 1,109 |
| 2024-07-19 | 1,109 | 1,109 | 1,087 | 1,099 | 3,100 | 1,099 |
| 2024-07-18 | 1,107 | 1,119 | 1,095 | 1,103 | 6,000 | 1,103 |
| 2024-07-17 | 1,129 | 1,129 | 1,098 | 1,109 | 1,600 | 1,109 |
| 2024-07-16 | 1,098 | 1,120 | 1,094 | 1,106 | 3,100 | 1,106 |
| 2024-07-12 | 1,083 | 1,133 | 1,071 | 1,091 | 7,200 | 1,091 |
| 2024-07-11 | 1,088 | 1,088 | 1,087 | 1,088 | 1,000 | 1,088 |
| 2024-07-10 | 1,066 | 1,093 | 1,033 | 1,088 | 7,500 | 1,088 |
| 2024-07-09 | 1,065 | 1,080 | 1,061 | 1,075 | 1,400 | 1,075 |
| 2024-07-08 | 1,055 | 1,082 | 1,050 | 1,071 | 2,400 | 1,071 |
| 2024-07-05 | 1,053 | 1,070 | 1,050 | 1,070 | 1,200 | 1,070 |
| 2024-07-04 | 1,042 | 1,052 | 1,042 | 1,052 | 1,400 | 1,052 |
| 2024-07-03 | 1,025 | 1,050 | 1,019 | 1,050 | 4,200 | 1,050 |
| 2024-07-02 | 1,029 | 1,041 | 1,020 | 1,020 | 3,600 | 1,020 |
| 2024-07-01 | 1,056 | 1,094 | 1,017 | 1,028 | 8,800 | 1,028 |
| 2024-06-28 | 1,074 | 1,094 | 1,030 | 1,054 | 6,700 | 1,054 |
| 2024-06-27 | 1,060 | 1,081 | 1,055 | 1,074 | 1,900 | 1,074 |
| 2024-06-26 | 1,067 | 1,095 | 1,065 | 1,065 | 4,200 | 1,065 |
| 2024-06-25 | 1,059 | 1,075 | 1,054 | 1,066 | 5,700 | 1,066 |
| 2024-06-24 | 1,045 | 1,056 | 1,045 | 1,056 | 1,200 | 1,056 |
| 2024-06-21 | 1,055 | 1,056 | 1,030 | 1,050 | 7,800 | 1,050 |
| 2024-06-20 | 1,025 | 1,059 | 1,025 | 1,050 | 2,000 | 1,050 |
| 2024-06-19 | - | - | - | 1,045 | - | 1,045 |
| 2024-06-18 | 1,038 | 1,058 | 1,028 | 1,045 | 2,700 | 1,045 |
| 2024-06-17 | 1,045 | 1,059 | 1,034 | 1,040 | 2,000 | 1,040 |
| 2024-06-14 | 1,022 | 1,053 | 1,022 | 1,045 | 3,900 | 1,045 |
| 2024-06-13 | 1,059 | 1,067 | 1,029 | 1,043 | 2,900 | 1,043 |
| 2024-06-12 | 1,049 | 1,055 | 1,042 | 1,055 | 2,700 | 1,055 |
| 2024-06-11 | 1,033 | 1,050 | 1,026 | 1,049 | 1,500 | 1,049 |
| 2024-06-10 | 1,049 | 1,049 | 1,031 | 1,031 | 1,400 | 1,031 |
| 2024-06-07 | 1,023 | 1,060 | 1,023 | 1,039 | 2,500 | 1,039 |
| 2024-06-06 | 1,057 | 1,057 | 1,035 | 1,035 | 1,400 | 1,035 |
| 2024-06-05 | 1,050 | 1,084 | 1,050 | 1,057 | 1,800 | 1,057 |
| 2024-06-04 | 1,039 | 1,062 | 1,023 | 1,049 | 2,900 | 1,049 |
| 2024-06-03 | 1,024 | 1,050 | 1,019 | 1,050 | 2,300 | 1,050 |
| 2024-05-31 | 1,018 | 1,066 | 1,018 | 1,054 | 3,900 | 1,054 |
| 2024-05-30 | 1,024 | 1,038 | 1,021 | 1,034 | 3,000 | 1,034 |
| 2024-05-29 | 1,046 | 1,047 | 1,026 | 1,030 | 1,200 | 1,030 |
| 2024-05-28 | 1,042 | 1,055 | 1,023 | 1,046 | 2,900 | 1,046 |
| 2024-05-27 | 1,040 | 1,059 | 1,010 | 1,044 | 2,600 | 1,044 |
| 2024-05-24 | 1,069 | 1,087 | 1,026 | 1,040 | 8,300 | 1,040 |
| 2024-05-23 | 1,050 | 1,050 | 1,026 | 1,039 | 900 | 1,039 |
| 2024-05-22 | 1,071 | 1,075 | 1,026 | 1,055 | 2,800 | 1,055 |
| 2024-05-21 | 1,054 | 1,069 | 1,036 | 1,068 | 3,100 | 1,068 |
| 2024-05-20 | 1,040 | 1,059 | 1,020 | 1,042 | 10,200 | 1,042 |
| 2024-05-17 | 1,007 | 1,041 | 1,006 | 1,038 | 8,900 | 1,038 |
| 2024-05-16 | 1,011 | 1,054 | 983 | 1,048 | 22,300 | 1,048 |
| 2024-05-15 | 1,087 | 1,087 | 994 | 1,041 | 25,300 | 1,041 |
| 2024-05-14 | 956 | 1,037 | 956 | 993 | 12,500 | 993 |
| 2024-05-13 | 965 | 982 | 956 | 956 | 3,300 | 956 |
| 2024-05-10 | 970 | 972 | 955 | 970 | 1,500 | 970 |
| 2024-05-09 | 965 | 978 | 963 | 971 | 1,600 | 971 |
| 2024-05-08 | 969 | 970 | 964 | 965 | 5,600 | 965 |
| 2024-05-07 | 966 | 982 | 951 | 970 | 7,400 | 970 |
| 2024-05-02 | 947 | 970 | 946 | 957 | 9,300 | 957 |
| 2024-05-01 | 959 | 967 | 943 | 946 | 2,800 | 946 |
| 2024-04-30 | 958 | 978 | 955 | 958 | 6,300 | 958 |
| 2024-04-26 | 953 | 958 | 941 | 957 | 4,000 | 957 |
| 2024-04-25 | 982 | 982 | 951 | 953 | 5,800 | 953 |
| 2024-04-24 | 982 | 988 | 970 | 982 | 4,900 | 982 |
| 2024-04-23 | 959 | 990 | 957 | 979 | 8,800 | 979 |
| 2024-04-22 | 940 | 959 | 939 | 956 | 4,300 | 956 |
| 2024-04-19 | 945 | 946 | 926 | 927 | 3,200 | 927 |
| 2024-04-18 | 934 | 986 | 934 | 945 | 5,000 | 945 |
| 2024-04-17 | 930 | 945 | 915 | 930 | 4,200 | 930 |
| 2024-04-16 | 937 | 937 | 908 | 937 | 13,900 | 937 |
| 2024-04-15 | 973 | 973 | 930 | 941 | 16,400 | 941 |
| 2024-04-12 | 990 | 990 | 967 | 974 | 9,300 | 974 |
| 2024-04-11 | 992 | 998 | 971 | 982 | 8,700 | 982 |
| 2024-04-10 | 999 | 1,001 | 995 | 1,001 | 5,800 | 1,001 |
| 2024-04-09 | 1,000 | 1,002 | 995 | 999 | 8,000 | 999 |
| 2024-04-08 | 1,000 | 1,012 | 998 | 999 | 5,700 | 999 |
| 2024-04-05 | 991 | 999 | 982 | 999 | 1,800 | 999 |
| 2024-04-04 | 1,010 | 1,010 | 976 | 994 | 11,600 | 994 |
| 2024-04-03 | 1,015 | 1,015 | 992 | 1,000 | 18,600 | 1,000 |
| 2024-04-02 | 1,063 | 1,063 | 1,018 | 1,026 | 9,100 | 1,026 |
| 2024-04-01 | 1,089 | 1,102 | 1,050 | 1,070 | 11,800 | 1,070 |
| 2024-03-29 | 1,059 | 1,085 | 1,059 | 1,083 | 13,300 | 1,083 |
| 2024-03-28 | 1,045 | 1,053 | 1,030 | 1,053 | 3,300 | 1,053 |
| 2024-03-27 | 1,054 | 1,065 | 1,041 | 1,045 | 4,900 | 1,045 |
| 2024-03-26 | 1,057 | 1,060 | 1,043 | 1,043 | 7,100 | 1,043 |
| 2024-03-25 | 1,045 | 1,071 | 1,032 | 1,032 | 9,700 | 1,032 |
| 2024-03-22 | 1,018 | 1,039 | 1,016 | 1,039 | 3,000 | 1,039 |
| 2024-03-21 | 1,026 | 1,028 | 1,003 | 1,016 | 4,500 | 1,016 |
| 2024-03-19 | 1,035 | 1,043 | 1,002 | 1,026 | 5,000 | 1,026 |
| 2024-03-18 | 999 | 1,048 | 999 | 1,040 | 11,200 | 1,040 |
| 2024-03-15 | 1,005 | 1,015 | 981 | 1,010 | 10,900 | 1,010 |
| 2024-03-14 | 1,002 | 1,014 | 999 | 1,010 | 2,400 | 1,010 |
| 2024-03-13 | 1,026 | 1,026 | 1,008 | 1,008 | 1,600 | 1,008 |
| 2024-03-12 | 1,016 | 1,029 | 1,009 | 1,026 | 2,000 | 1,026 |
| 2024-03-11 | 1,015 | 1,028 | 993 | 998 | 10,600 | 998 |
| 2024-03-08 | 1,001 | 1,015 | 993 | 1,015 | 13,200 | 1,015 |
| 2024-03-07 | 1,046 | 1,046 | 1,005 | 1,005 | 11,700 | 1,005 |
| 2024-03-06 | 1,022 | 1,048 | 1,018 | 1,046 | 6,500 | 1,046 |
| 2024-03-05 | 1,070 | 1,070 | 1,035 | 1,040 | 9,400 | 1,040 |
| 2024-03-04 | 1,075 | 1,091 | 1,040 | 1,071 | 10,300 | 1,071 |
| 2024-03-01 | 1,091 | 1,107 | 1,066 | 1,069 | 12,000 | 1,069 |
| 2024-02-29 | 1,133 | 1,133 | 1,088 | 1,090 | 3,000 | 1,090 |
| 2024-02-28 | 1,088 | 1,139 | 1,088 | 1,117 | 10,800 | 1,117 |
| 2024-02-27 | 1,099 | 1,112 | 1,070 | 1,088 | 4,500 | 1,088 |
| 2024-02-26 | 1,067 | 1,109 | 1,055 | 1,095 | 8,600 | 1,095 |
| 2024-02-22 | 1,121 | 1,121 | 1,070 | 1,088 | 6,500 | 1,088 |
| 2024-02-21 | 1,159 | 1,159 | 1,085 | 1,091 | 10,100 | 1,091 |
| 2024-02-20 | 1,115 | 1,145 | 1,115 | 1,144 | 4,300 | 1,144 |
| 2024-02-19 | 1,033 | 1,120 | 1,033 | 1,115 | 21,000 | 1,115 |
| 2024-02-16 | 1,021 | 1,067 | 1,007 | 1,035 | 14,400 | 1,035 |
| 2024-02-15 | 1,067 | 1,072 | 1,008 | 1,020 | 27,900 | 1,020 |
| 2024-02-14 | 1,026 | 1,131 | 1,011 | 1,101 | 223,400 | 1,101 |
| 2024-02-13 | 1,289 | 1,289 | 1,202 | 1,230 | 19,100 | 1,230 |
| 2024-02-09 | 1,247 | 1,285 | 1,227 | 1,271 | 4,000 | 1,271 |
| 2024-02-08 | 1,297 | 1,297 | 1,225 | 1,230 | 19,200 | 1,230 |
| 2024-02-07 | 1,310 | 1,320 | 1,275 | 1,305 | 16,700 | 1,305 |
| 2024-02-06 | 1,376 | 1,377 | 1,301 | 1,325 | 23,200 | 1,325 |
| 2024-02-05 | 1,326 | 1,394 | 1,296 | 1,377 | 67,700 | 1,377 |
| 2024-02-02 | 1,339 | 1,349 | 1,274 | 1,296 | 12,300 | 1,296 |
| 2024-02-01 | 1,303 | 1,318 | 1,274 | 1,309 | 15,700 | 1,309 |
| 2024-01-31 | 1,351 | 1,351 | 1,283 | 1,303 | 9,900 | 1,303 |
| 2024-01-30 | 1,371 | 1,428 | 1,320 | 1,321 | 23,600 | 1,321 |
| 2024-01-29 | 1,316 | 1,383 | 1,309 | 1,335 | 40,900 | 1,335 |
| 2024-01-26 | 1,233 | 1,346 | 1,231 | 1,305 | 32,200 | 1,305 |
| 2024-01-25 | 1,247 | 1,247 | 1,185 | 1,233 | 13,200 | 1,233 |
| 2024-01-24 | 1,196 | 1,243 | 1,196 | 1,240 | 14,300 | 1,240 |
| 2024-01-23 | 1,176 | 1,198 | 1,173 | 1,189 | 8,200 | 1,189 |
| 2024-01-22 | 1,110 | 1,160 | 1,110 | 1,160 | 9,200 | 1,160 |
| 2024-01-19 | 1,128 | 1,157 | 1,118 | 1,140 | 8,900 | 1,140 |
| 2024-01-18 | 1,153 | 1,161 | 1,112 | 1,139 | 9,300 | 1,139 |
| 2024-01-17 | 1,182 | 1,209 | 1,162 | 1,162 | 16,000 | 1,162 |
| 2024-01-16 | 1,193 | 1,196 | 1,158 | 1,162 | 8,800 | 1,162 |
| 2024-01-15 | 1,248 | 1,248 | 1,190 | 1,193 | 13,900 | 1,193 |
| 2024-01-12 | 1,200 | 1,249 | 1,179 | 1,237 | 26,800 | 1,237 |
| 2024-01-11 | 1,210 | 1,225 | 1,198 | 1,200 | 12,100 | 1,200 |
| 2024-01-10 | 1,223 | 1,228 | 1,193 | 1,209 | 3,200 | 1,209 |
| 2024-01-09 | 1,190 | 1,261 | 1,165 | 1,223 | 19,600 | 1,223 |
| 2024-01-05 | 1,184 | 1,184 | 1,147 | 1,148 | 9,500 | 1,148 |
| 2024-01-04 | 1,156 | 1,192 | 1,144 | 1,184 | 9,900 | 1,184 |
分割・併合履歴 ： なし
