アクシージア(4936) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/24 1,122.0 1,148.0 1,122.0 1,145.0 150,400
2021/09/22 1,097.0 1,134.0 1,085.0 1,112.0 297,300
2021/09/21 1,041.0 1,088.0 1,041.0 1,077.0 189,200
2021/09/17 1,074.0 1,105.0 1,065.0 1,104.0 148,000
2021/09/16 1,106.0 1,114.0 1,057.0 1,077.0 309,500
2021/09/15 1,089.0 1,140.0 1,089.0 1,115.0 208,300
2021/09/14 1,080.0 1,159.0 1,072.0 1,110.0 709,200
2021/09/13 1,218.0 1,226.0 1,175.0 1,213.0 300,900
2021/09/10 1,205.0 1,220.0 1,200.0 1,215.0 92,100
2021/09/09 1,220.0 1,220.0 1,182.0 1,195.0 91,100
2021/09/08 1,210.0 1,230.0 1,206.0 1,230.0 58,000
2021/09/07 1,231.0 1,244.0 1,198.0 1,213.0 79,100
2021/09/06 1,201.0 1,230.0 1,192.0 1,226.0 129,100
2021/09/03 1,180.0 1,202.0 1,152.0 1,186.0 105,600
2021/09/02 1,251.0 1,255.0 1,184.0 1,191.0 230,100
2021/09/01 1,196.0 1,273.0 1,194.0 1,256.0 277,200
2021/08/31 1,228.0 1,230.0 1,162.0 1,183.0 168,900
2021/08/30 1,174.0 1,218.0 1,169.0 1,198.0 146,100
2021/08/27 1,127.0 1,160.0 1,126.0 1,144.0 50,600
2021/08/26 1,139.0 1,151.0 1,127.0 1,127.0 58,800
2021/08/25 1,160.0 1,173.0 1,128.0 1,145.0 72,100
2021/08/24 1,140.0 1,171.0 1,129.0 1,157.0 157,900
2021/08/23 1,121.0 1,121.0 1,075.0 1,110.0 169,800
2021/08/20 1,132.0 1,145.0 1,091.0 1,129.0 206,400
2021/08/19 1,072.0 1,173.0 1,072.0 1,132.0 393,100
2021/08/18 1,020.0 1,108.0 1,015.0 1,102.0 274,000
2021/08/17 1,072.0 1,080.0 1,031.0 1,031.0 262,600
2021/08/16 1,086.0 1,094.0 1,059.0 1,070.0 287,800
2021/08/13 1,157.0 1,157.0 1,099.0 1,106.0 342,800
2021/08/12 1,227.0 1,230.0 1,162.0 1,170.0 144,600
2021/08/11 1,232.0 1,242.0 1,203.0 1,229.0 107,400
2021/08/10 1,203.0 1,224.0 1,164.0 1,218.0 158,000
2021/08/06 1,224.0 1,265.0 1,212.0 1,212.0 97,500
2021/08/05 1,223.0 1,275.0 1,213.0 1,225.0 183,500
2021/08/04 1,267.0 1,290.0 1,211.0 1,223.0 207,800
2021/08/03 1,305.0 1,332.0 1,280.0 1,281.0 138,800
2021/08/02 1,330.0 1,370.0 1,311.0 1,314.0 134,800
2021/07/30 1,372.0 1,399.0 1,334.0 1,346.0 135,000
2021/07/29 1,365.0 1,406.0 1,330.0 1,400.0 242,400
2021/07/28 1,416.0 1,445.0 1,320.0 1,335.0 477,200
2021/07/27 1,458.0 1,467.0 1,429.0 1,430.0 86,300
2021/07/26 1,450.0 1,462.0 1,426.0 1,450.0 116,800
2021/07/21 1,458.0 1,472.0 1,422.0 1,426.0 127,000
2021/07/20 1,440.0 1,485.0 1,431.0 1,447.0 142,000
2021/07/19 1,482.0 1,499.0 1,447.0 1,458.0 121,700
2021/07/16 1,501.0 1,516.0 1,480.0 1,486.0 191,600
2021/07/15 1,571.0 1,585.0 1,510.0 1,516.0 146,500
2021/07/14 1,541.0 1,612.0 1,521.0 1,561.0 324,600
2021/07/13 1,466.0 1,521.0 1,466.0 1,506.0 144,500
2021/07/12 1,484.0 1,495.0 1,455.0 1,460.0 110,000