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
2024-03-281,0451,0531,0301,0533,3001,053
2024-03-271,0541,0651,0411,0454,9001,045
2024-03-261,0571,0601,0431,0437,1001,043
2024-03-251,0451,0711,0321,0329,7001,032
2024-03-221,0181,0391,0161,0393,0001,039
2024-03-211,0261,0281,0031,0164,5001,016
2024-03-191,0351,0431,0021,0265,0001,026
2024-03-189991,0489991,04011,2001,040
2024-03-151,0051,0159811,01010,9001,010
2024-03-141,0021,0149991,0102,4001,010
2024-03-131,0261,0261,0081,0081,6001,008
2024-03-121,0161,0291,0091,0262,0001,026
2024-03-111,0151,02899399810,600998
2024-03-081,0011,0159931,01513,2001,015
2024-03-071,0461,0461,0051,00511,7001,005
2024-03-061,0221,0481,0181,0466,5001,046
2024-03-051,0701,0701,0351,0409,4001,040
2024-03-041,0751,0911,0401,07110,3001,071
2024-03-011,0911,1071,0661,06912,0001,069
2024-02-291,1331,1331,0881,0903,0001,090
2024-02-281,0881,1391,0881,11710,8001,117
2024-02-271,0991,1121,0701,0884,5001,088
2024-02-261,0671,1091,0551,0958,6001,095
2024-02-221,1211,1211,0701,0886,5001,088
2024-02-211,1591,1591,0851,09110,1001,091
2024-02-201,1151,1451,1151,1444,3001,144
2024-02-191,0331,1201,0331,11521,0001,115
2024-02-161,0211,0671,0071,03514,4001,035
2024-02-151,0671,0721,0081,02027,9001,020
2024-02-141,0261,1311,0111,101223,4001,101
2024-02-131,2891,2891,2021,23019,1001,230
2024-02-091,2471,2851,2271,2714,0001,271
2024-02-081,2971,2971,2251,23019,2001,230
2024-02-071,3101,3201,2751,30516,7001,305
2024-02-061,3761,3771,3011,32523,2001,325
2024-02-051,3261,3941,2961,37767,7001,377
2024-02-021,3391,3491,2741,29612,3001,296
2024-02-011,3031,3181,2741,30915,7001,309
2024-01-311,3511,3511,2831,3039,9001,303
2024-01-301,3711,4281,3201,32123,6001,321
2024-01-291,3161,3831,3091,33540,9001,335
2024-01-261,2331,3461,2311,30532,2001,305
2024-01-251,2471,2471,1851,23313,2001,233
2024-01-241,1961,2431,1961,24014,3001,240
2024-01-231,1761,1981,1731,1898,2001,189
2024-01-221,1101,1601,1101,1609,2001,160
2024-01-191,1281,1571,1181,1408,9001,140
2024-01-181,1531,1611,1121,1399,3001,139
2024-01-171,1821,2091,1621,16216,0001,162
2024-01-161,1931,1961,1581,1628,8001,162
2024-01-151,2481,2481,1901,19313,9001,193
2024-01-121,2001,2491,1791,23726,8001,237
2024-01-111,2101,2251,1981,20012,1001,200
2024-01-101,2231,2281,1931,2093,2001,209
2024-01-091,1901,2611,1651,22319,6001,223
2024-01-051,1841,1841,1471,1489,5001,148
2024-01-041,1561,1921,1441,1849,9001,184

分割・併合履歴 : なし