！決算発表予定日 2024/06/14
4936東証P貸借
業種 化学
アクシージア 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 |
|---|---|
| 1,520 (23/06/29) | 747 (24/03/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 994 (24/05/24) | 747 (24/03/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 881 | 994 | 881 | 978 | +88 | +9.9 | 1,908,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 881 | 994 | 881 | 978 | +88 | +9.9 | 1,835,800 |
| 24/04 | 841 | 921 | 800 | 890 | +50 | +6.0 | 2,480,500 |
| 24/03 | 855 | 877 | 747 | 840 | -12 | -1.4 | 2,912,900 |
| 24/02 | 884 | 888 | 812 | 852 | -34 | -3.8 | 2,300,500 |
| 24/01 | 873 | 914 | 856 | 886 | +10 | +1.1 | 2,234,800 |
| 23/12 | 1,021 | 1,022 | 858 | 876 | -141 | -13.9 | 3,988,800 |
| 23/11 | 972 | 1,026 | 927 | 1,017 | +60 | +6.3 | 1,766,000 |
| 23/10 | 1,043 | 1,132 | 933 | 957 | -72 | -7.0 | 2,131,400 |
| 23/09 | 1,100 | 1,258 | 998 | 1,029 | -68 | -6.2 | 4,381,600 |
| 23/08 | 1,243 | 1,262 | 1,074 | 1,097 | -146 | -11.8 | 2,449,300 |
| 23/07 | 1,421 | 1,437 | 1,215 | 1,243 | -182 | -12.8 | 3,344,000 |
| 23/06 | 1,189 | 1,520 | 1,128 | 1,425 | +245 | +20.8 | 7,805,900 |
| 23/05 | 1,113 | 1,258 | 1,113 | 1,180 | +69 | +6.2 | 2,820,000 |
| 23/04 | 1,171 | 1,206 | 984 | 1,111 | -30 | -2.6 | 5,776,400 |
| 23/03 | 1,304 | 1,344 | 1,118 | 1,141 | -187 | -14.1 | 6,637,000 |
| 23/02 | 1,328 | 1,409 | 1,202 | 1,328 | +8 | +0.6 | 10,680,200 |
| 23/01 | 1,459 | 1,566 | 1,306 | 1,320 | -157 | -10.6 | 5,522,200 |
| 22/12 | 1,397 | 1,780 | 1,305 | 1,477 | +97 | +7.0 | 12,655,400 |
| 22/11 | 1,355 | 1,430 | 1,201 | 1,380 | +33 | +2.5 | 2,556,000 |
| 22/10 | 1,216 | 1,410 | 1,145 | 1,347 | +110 | +8.9 | 3,268,700 |
| 22/09 | 866 | 1,370 | 831 | 1,237 | +366 | +42.0 | 9,059,700 |
| 22/08 | 891 | 911 | 824 | 871 | -11 | -1.3 | 2,071,100 |
| 22/07 | 876 | 1,027 | 864 | 882 | +21 | +2.4 | 4,493,800 |
| 22/06 | 883 | 1,096 | 850 | 861 | -7 | -0.8 | 18,089,400 |
| 22/05 | 888 | 926 | 721 | 868 | -31 | -3.5 | 7,143,700 |
| 22/04 | 1,035 | 1,129 | 859 | 899 | -148 | -14.1 | 1,588,100 |
| 22/03 | 962 | 1,110 | 893 | 1,047 | +105 | +11.2 | 3,498,100 |
| 22/02 | 890 | 977 | 874 | 942 | +86 | +10.1 | 1,416,100 |
| 22/01 | 1,139 | 1,139 | 785 | 856 | -267 | -23.8 | 3,449,500 |
| 21/12 | 844 | 1,197 | 804 | 1,123 | +279 | +33.1 | 6,551,900 |
▶︎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