9344 アクシスコンサルティング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,186	1,186	1,164	1,171	15,500	1,171
2023-12-28	1,140	1,198	1,100	1,188	27,100	1,188
2023-12-27	1,095	1,148	1,052	1,110	72,500	1,110
2023-12-26	1,124	1,170	1,071	1,095	37,000	1,095
2023-12-25	1,144	1,154	1,100	1,130	23,700	1,130
2023-12-22	1,120	1,136	1,094	1,114	23,400	1,114
2023-12-21	1,087	1,114	1,074	1,105	17,000	1,105
2023-12-20	1,073	1,120	1,073	1,107	41,000	1,107
2023-12-19	1,012	1,081	1,012	1,064	28,000	1,064
2023-12-18	1,092	1,092	1,000	1,007	55,900	1,007
2023-12-15	1,062	1,078	1,060	1,078	18,900	1,078
2023-12-14	1,077	1,108	1,060	1,060	8,300	1,060
2023-12-13	1,067	1,094	1,067	1,077	16,500	1,077
2023-12-12	1,112	1,112	1,061	1,067	8,900	1,067
2023-12-11	1,115	1,135	1,105	1,112	10,500	1,112
2023-12-08	1,095	1,105	1,068	1,085	32,200	1,085
2023-12-07	1,151	1,151	1,113	1,122	7,500	1,122
2023-12-06	1,151	1,177	1,137	1,177	13,800	1,177
2023-12-05	1,200	1,209	1,150	1,150	12,700	1,150
2023-12-04	1,235	1,238	1,170	1,200	16,400	1,200
2023-12-01	1,272	1,294	1,226	1,234	26,700	1,234
2023-11-30	1,188	1,267	1,188	1,266	57,700	1,266
2023-11-29	1,129	1,199	1,129	1,158	20,700	1,158
2023-11-28	1,165	1,165	1,130	1,132	8,500	1,132
2023-11-27	1,178	1,193	1,150	1,165	8,800	1,165
2023-11-24	1,126	1,180	1,110	1,158	25,900	1,158
2023-11-22	1,119	1,119	1,092	1,102	10,300	1,102
2023-11-21	1,115	1,120	1,090	1,119	16,100	1,119
2023-11-20	1,077	1,136	1,077	1,111	32,900	1,111
2023-11-17	1,076	1,100	1,058	1,077	37,300	1,077
2023-11-16	1,092	1,098	1,045	1,060	34,600	1,060
2023-11-15	1,066	1,132	1,064	1,092	84,400	1,092
2023-11-14	1,110	1,180	1,071	1,103	186,400	1,103
2023-11-13	1,366	1,373	1,290	1,290	22,200	1,290
2023-11-10	1,366	1,386	1,343	1,386	9,500	1,386
2023-11-09	1,393	1,393	1,361	1,366	6,800	1,366
2023-11-08	1,424	1,435	1,388	1,399	13,700	1,399
2023-11-07	1,392	1,429	1,385	1,413	12,000	1,413
2023-11-06	1,364	1,405	1,360	1,392	24,900	1,392
2023-11-02	1,333	1,364	1,333	1,352	7,100	1,352
2023-11-01	1,363	1,363	1,316	1,330	2,800	1,330
2023-10-31	1,292	1,361	1,272	1,350	25,600	1,350
2023-10-30	1,343	1,345	1,306	1,311	11,600	1,311
2023-10-27	1,336	1,365	1,325	1,365	13,100	1,365
2023-10-26	1,351	1,353	1,316	1,336	19,000	1,336
2023-10-25	1,378	1,378	1,336	1,373	28,400	1,373
2023-10-24	1,313	1,352	1,250	1,352	38,300	1,352
2023-10-23	1,345	1,365	1,303	1,320	28,400	1,320
2023-10-20	1,340	1,361	1,280	1,347	59,000	1,347
2023-10-19	1,366	1,405	1,366	1,370	27,400	1,370
2023-10-18	1,376	1,393	1,366	1,387	18,900	1,387
2023-10-17	1,397	1,419	1,370	1,380	25,700	1,380
2023-10-16	1,365	1,405	1,352	1,405	29,600	1,405
2023-10-13	1,396	1,396	1,327	1,366	44,600	1,366
2023-10-12	1,405	1,417	1,370	1,401	28,600	1,401
2023-10-11	1,422	1,422	1,390	1,400	37,600	1,400
2023-10-10	1,400	1,429	1,386	1,422	18,200	1,422
2023-10-06	1,416	1,416	1,372	1,398	16,200	1,398
2023-10-05	1,361	1,400	1,357	1,400	18,000	1,400
2023-10-04	1,359	1,398	1,354	1,354	40,400	1,354
2023-10-03	1,480	1,483	1,410	1,412	39,700	1,412
2023-10-02	1,533	1,565	1,493	1,493	46,700	1,493
2023-09-29	1,501	1,540	1,501	1,520	16,300	1,520
2023-09-28	1,499	1,519	1,489	1,504	23,200	1,504
2023-09-27	1,467	1,522	1,467	1,499	27,300	1,499
2023-09-26	1,537	1,537	1,495	1,495	23,300	1,495
2023-09-25	1,549	1,549	1,482	1,530	26,000	1,530
2023-09-22	1,490	1,531	1,464	1,523	25,600	1,523
2023-09-21	1,523	1,543	1,480	1,499	50,400	1,499
2023-09-20	1,539	1,609	1,517	1,531	75,500	1,531
2023-09-19	1,449	1,562	1,432	1,560	77,000	1,560
2023-09-15	1,432	1,451	1,424	1,429	17,200	1,429
2023-09-14	1,409	1,447	1,399	1,440	32,800	1,440
2023-09-13	1,401	1,434	1,380	1,420	31,800	1,420
2023-09-12	1,407	1,431	1,398	1,420	17,400	1,420
2023-09-11	1,462	1,469	1,396	1,405	67,600	1,405
2023-09-08	1,508	1,508	1,440	1,463	95,500	1,463
2023-09-07	1,554	1,554	1,515	1,521	34,100	1,521
2023-09-06	1,545	1,561	1,534	1,554	16,100	1,554
2023-09-05	1,530	1,601	1,530	1,541	66,000	1,541
2023-09-04	1,530	1,565	1,511	1,520	26,800	1,520
2023-09-01	1,518	1,557	1,466	1,530	46,700	1,530
2023-08-31	1,505	1,525	1,495	1,510	26,100	1,510
2023-08-30	1,503	1,540	1,500	1,513	24,500	1,513
2023-08-29	1,500	1,518	1,485	1,500	54,300	1,500
2023-08-28	1,525	1,547	1,491	1,509	82,200	1,509
2023-08-25	1,482	1,545	1,473	1,514	47,600	1,514
2023-08-24	1,552	1,577	1,496	1,503	49,200	1,503
2023-08-23	1,490	1,590	1,482	1,558	59,200	1,558
2023-08-22	1,535	1,535	1,468	1,483	40,400	1,483
2023-08-21	1,500	1,550	1,489	1,524	59,500	1,524
2023-08-18	1,453	1,524	1,413	1,489	114,700	1,489
2023-08-17	1,500	1,534	1,474	1,514	155,100	1,514
2023-08-16	1,559	1,569	1,465	1,498	314,200	1,498
2023-08-15	1,839	1,839	1,599	1,599	328,900	1,599
2023-08-14	2,100	2,184	2,068	2,099	58,300	2,099
2023-08-10	2,100	2,116	2,072	2,078	15,100	2,078
2023-08-09	2,053	2,113	2,041	2,110	19,800	2,110
2023-08-08	2,100	2,100	2,046	2,053	11,800	2,053
2023-08-07	2,038	2,105	2,010	2,100	19,500	2,100
2023-08-04	2,040	2,065	2,011	2,039	16,000	2,039
2023-08-03	2,090	2,090	2,046	2,052	16,100	2,052
2023-08-02	2,128	2,141	2,087	2,101	11,100	2,101
2023-08-01	2,143	2,186	2,091	2,128	18,800	2,128
2023-07-31	2,054	2,139	2,054	2,138	37,800	2,138
2023-07-28	2,000	2,036	1,980	2,001	22,400	2,001
2023-07-27	1,990	2,058	1,990	2,022	17,300	2,022
2023-07-26	2,020	2,020	1,975	2,000	13,000	2,000
2023-07-25	2,101	2,101	2,009	2,020	21,500	2,020
2023-07-24	2,055	2,117	2,050	2,091	31,100	2,091
2023-07-21	2,018	2,033	1,995	2,012	33,700	2,012
2023-07-20	2,088	2,088	2,014	2,022	15,000	2,022
2023-07-19	2,045	2,088	2,025	2,088	18,700	2,088
2023-07-18	1,988	2,070	1,985	2,042	24,400	2,042
2023-07-14	2,035	2,039	1,963	1,988	20,500	1,988
2023-07-13	2,000	2,059	1,935	2,035	28,800	2,035
2023-07-12	1,983	2,030	1,950	2,009	26,600	2,009
2023-07-11	2,059	2,070	1,950	1,984	34,500	1,984
2023-07-10	2,037	2,083	1,981	2,025	46,300	2,025
2023-07-07	1,960	2,097	1,953	2,031	31,400	2,031
2023-07-06	2,130	2,156	2,050	2,058	65,800	2,058
2023-07-05	2,260	2,261	2,140	2,180	47,100	2,180
2023-07-04	2,207	2,300	2,206	2,260	57,400	2,260
2023-07-03	2,240	2,335	2,210	2,210	82,000	2,210
2023-06-30	2,219	2,227	2,150	2,224	39,300	2,224
2023-06-29	2,059	2,218	2,059	2,192	62,200	2,192
2023-06-28	2,020	2,064	1,998	2,059	29,500	2,059
2023-06-27	2,127	2,127	2,001	2,039	34,600	2,039
2023-06-26	2,085	2,149	2,040	2,128	30,900	2,128
2023-06-23	2,230	2,249	2,120	2,125	49,500	2,125
2023-06-22	2,300	2,300	2,164	2,180	108,200	2,180
2023-06-21	2,180	2,330	2,145	2,280	139,500	2,280
2023-06-20	2,238	2,260	2,103	2,194	62,400	2,194
2023-06-19	2,063	2,174	2,051	2,174	65,600	2,174
2023-06-16	1,867	2,028	1,867	2,013	38,800	2,013
2023-06-15	1,890	1,920	1,865	1,865	26,500	1,865
2023-06-14	1,995	1,995	1,906	1,906	28,000	1,906
2023-06-13	2,045	2,050	1,994	1,994	18,200	1,994
2023-06-12	1,970	2,024	1,950	2,010	22,100	2,010
2023-06-09	2,082	2,082	1,970	1,970	36,700	1,970
2023-06-08	2,081	2,092	2,008	2,064	36,800	2,064
2023-06-07	2,129	2,158	2,043	2,081	48,200	2,081
2023-06-06	2,050	2,131	2,025	2,125	53,500	2,125
2023-06-05	2,040	2,098	1,974	2,070	85,000	2,070
2023-06-02	1,860	1,990	1,844	1,979	67,500	1,979
2023-06-01	1,872	1,879	1,820	1,842	40,000	1,842
2023-05-31	1,899	1,918	1,852	1,890	34,500	1,890
2023-05-30	1,934	1,950	1,847	1,899	48,500	1,899
2023-05-29	1,922	1,983	1,922	1,937	40,100	1,937
2023-05-26	2,005	2,012	1,926	1,945	133,900	1,945
2023-05-25	2,098	2,116	2,023	2,028	85,600	2,028
2023-05-24	2,234	2,242	2,111	2,118	98,300	2,118
2023-05-23	2,263	2,350	2,178	2,184	121,000	2,184
2023-05-22	2,200	2,272	2,200	2,243	63,100	2,243
2023-05-19	2,300	2,343	2,210	2,216	90,900	2,216
2023-05-18	2,290	2,337	2,251	2,312	84,600	2,312
2023-05-17	2,345	2,355	2,225	2,251	213,000	2,251
2023-05-16	2,437	2,437	2,260	2,345	179,700	2,345
2023-05-15	2,575	2,575	2,345	2,390	660,800	2,390
2023-05-12	2,879	3,080	2,774	3,045	216,200	3,045
2023-05-11	2,938	2,952	2,864	2,872	53,900	2,872
2023-05-10	2,941	2,985	2,858	2,888	48,400	2,888
2023-05-09	3,010	3,035	2,878	2,940	90,100	2,940
2023-05-08	2,900	3,030	2,873	2,981	113,100	2,981
2023-05-02	2,887	2,959	2,786	2,835	87,600	2,835
2023-05-01	3,010	3,020	2,855	2,891	119,600	2,891
2023-04-28	2,781	2,948	2,688	2,947	137,900	2,947
2023-04-27	2,800	2,924	2,731	2,731	93,800	2,731
2023-04-26	2,790	2,812	2,670	2,812	111,000	2,812
2023-04-25	3,000	3,000	2,784	2,805	126,500	2,805
2023-04-24	3,140	3,140	2,916	2,925	140,700	2,925
2023-04-21	3,435	3,500	2,900	3,090	413,300	3,090
2023-04-20	3,500	3,680	3,415	3,450	165,600	3,450
2023-04-19	3,640	3,780	3,525	3,585	145,400	3,585
2023-04-18	3,850	3,855	3,490	3,520	427,400	3,520
2023-04-17	4,050	4,160	3,860	3,925	215,200	3,925
2023-04-14	4,315	4,420	4,030	4,085	320,800	4,085
2023-04-13	4,180	4,475	4,060	4,330	391,300	4,330
2023-04-12	3,990	4,300	3,940	4,220	464,400	4,220
2023-04-11	3,705	4,180	3,635	4,060	986,600	4,060
2023-04-10	3,500	3,795	3,425	3,730	429,700	3,730
2023-04-07	3,620	3,630	3,400	3,505	216,600	3,505
2023-04-06	3,710	3,720	3,380	3,605	445,600	3,605
2023-04-05	3,330	3,750	3,325	3,665	713,400	3,665
2023-04-04	3,395	3,640	3,270	3,420	555,000	3,420
2023-04-03	3,525	3,900	3,430	3,465	1,589,300	3,465
2023-03-31	3,380	3,560	3,250	3,455	1,015,800	3,455
2023-03-30	3,225	3,770	3,185	3,380	4,042,600	3,380
2023-03-29	3,255	3,255	3,015	3,225	2,527,300	3,225
2023-03-28	3,030	3,580	2,733	2,754	5,348,900	2,754
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-
2023-02-24	-	-	-	-	-	-
2023-02-22	-	-	-	-	-	-

分割・併合履歴：なし