1381東証S信用
業種 水産・農林業
アクシーズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,325 (24/05/07) | 2,828 (23/11/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,325 (24/05/07) | 2,872 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,190 | 3,190 | 3,155 | 3,170 | -20 | -0.6 | 3,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,205 | 3,235 | 3,190 | 3,190 | -25 | -0.8 | 2,600 |
| 5/29 | 3,235 | 3,235 | 3,190 | 3,215 | -20 | -0.6 | 2,900 |
| 5/28 | 3,250 | 3,250 | 3,225 | 3,235 | 0 | 0.0 | 1,900 |
| 5/27 | 3,190 | 3,250 | 3,190 | 3,235 | +55 | +1.7 | 2,700 |
| 5/24 | 3,180 | 3,200 | 3,180 | 3,180 | +5 | +0.2 | 800 |
| 5/23 | 3,175 | 3,190 | 3,175 | 3,175 | -15 | -0.5 | 1,700 |
| 5/22 | 3,180 | 3,190 | 3,180 | 3,190 | +10 | +0.3 | 600 |
| 5/21 | 3,190 | 3,190 | 3,160 | 3,180 | +20 | +0.6 | 1,500 |
| 5/20 | 3,170 | 3,175 | 3,160 | 3,160 | -20 | -0.6 | 900 |
| 5/17 | 3,145 | 3,180 | 3,145 | 3,180 | +25 | +0.8 | 700 |
| 5/16 | 3,170 | 3,170 | 3,155 | 3,155 | -5 | -0.2 | 500 |
| 5/15 | 3,155 | 3,160 | 3,155 | 3,160 | +25 | +0.8 | 400 |
| 5/14 | 3,100 | 3,145 | 3,100 | 3,135 | +35 | +1.1 | 1,200 |
| 5/13 | 3,205 | 3,205 | 3,100 | 3,100 | -105 | -3.3 | 7,800 |
| 5/10 | 3,225 | 3,245 | 3,200 | 3,205 | -45 | -1.4 | 1,900 |
| 5/9 | 3,250 | 3,250 | 3,225 | 3,250 | +35 | +1.1 | 800 |
| 5/8 | 3,205 | 3,215 | 3,175 | 3,215 | -105 | -3.2 | 6,900 |
| 5/7 | 3,300 | 3,325 | 3,180 | 3,320 | +25 | +0.8 | 8,100 |
| 5/2 | 3,220 | 3,295 | 3,185 | 3,295 | +105 | +3.3 | 3,500 |
| 5/1 | 3,150 | 3,245 | 3,150 | 3,190 | +55 | +1.8 | 4,100 |
| 4/30 | 3,165 | 3,175 | 3,130 | 3,135 | +10 | +0.3 | 1,400 |
| 4/26 | 3,150 | 3,180 | 3,125 | 3,125 | -25 | -0.8 | 3,700 |
| 4/25 | 3,145 | 3,150 | 3,130 | 3,150 | +5 | +0.2 | 1,100 |
| 4/24 | 3,165 | 3,170 | 3,145 | 3,145 | +5 | +0.2 | 700 |
| 4/23 | 3,155 | 3,195 | 3,140 | 3,140 | -30 | -1.0 | 2,100 |
| 4/22 | 3,200 | 3,200 | 3,165 | 3,170 | -30 | -0.9 | 1,400 |
| 4/19 | 3,240 | 3,240 | 3,125 | 3,200 | -40 | -1.2 | 2,700 |
| 4/18 | 3,240 | 3,240 | 3,225 | 3,240 | -5 | -0.2 | 1,000 |
| 4/17 | 3,245 | 3,245 | 3,245 | 3,245 | +5 | +0.2 | 300 |
| 4/16 | 3,245 | 3,245 | 3,210 | 3,240 | +15 | +0.5 | 1,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて