- 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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