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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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