4012東証S信用
業種 情報・通信業
アクシス 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 |
|---|---|
| 1,664 (24/03/18) | 1,273 (23/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,664 (24/03/18) | 1,330 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,503 | 1,503 | 1,416 | 1,419 | -79 | -5.3 | 112,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,551 | 1,580 | 1,488 | 1,498 | -13 | -0.9 | 82,500 |
| 5/17 | 1,506 | 1,558 | 1,440 | 1,511 | +5 | +0.3 | 205,700 |
| 5/10 | 1,485 | 1,539 | 1,461 | 1,506 | +21 | +1.4 | 75,000 |
| 5/2 | 1,463 | 1,499 | 1,455 | 1,485 | +25 | +1.7 | 20,400 |
| 4/26 | 1,430 | 1,514 | 1,430 | 1,460 | +36 | +2.5 | 46,700 |
| 4/19 | 1,490 | 1,497 | 1,414 | 1,424 | -80 | -5.3 | 81,500 |
| 4/12 | 1,542 | 1,554 | 1,501 | 1,504 | +2 | +0.1 | 35,600 |
| 4/5 | 1,565 | 1,585 | 1,491 | 1,502 | -63 | -4.0 | 60,900 |
| 3/29 | 1,560 | 1,628 | 1,560 | 1,565 | +5 | +0.3 | 74,900 |
| 3/22 | 1,623 | 1,664 | 1,516 | 1,560 | -64 | -3.9 | 69,000 |
| 3/15 | 1,473 | 1,639 | 1,459 | 1,624 | +152 | +10.3 | 165,600 |
| 3/8 | 1,451 | 1,474 | 1,408 | 1,472 | +37 | +2.6 | 53,500 |
| 3/1 | 1,445 | 1,480 | 1,420 | 1,435 | -5 | -0.4 | 57,200 |
| 2/22 | 1,413 | 1,442 | 1,400 | 1,440 | +27 | +1.9 | 51,500 |
| 2/16 | 1,405 | 1,435 | 1,376 | 1,413 | -4 | -0.3 | 79,800 |
| 2/9 | 1,360 | 1,602 | 1,360 | 1,417 | +57 | +4.2 | 205,000 |
| 2/2 | 1,388 | 1,388 | 1,346 | 1,360 | -20 | -1.5 | 20,600 |
| 1/26 | 1,370 | 1,384 | 1,357 | 1,380 | +27 | +2.0 | 22,700 |
| 1/19 | 1,361 | 1,382 | 1,338 | 1,353 | -5 | -0.4 | 31,000 |
| 1/12 | 1,370 | 1,375 | 1,348 | 1,358 | +8 | +0.6 | 20,800 |
| 1/5 | 1,330 | 1,361 | 1,330 | 1,350 | +20 | +1.5 | 11,600 |
| 12/29 | 1,333 | 1,336 | 1,302 | 1,330 | 0 | 0.0 | 38,500 |
| 12/22 | 1,339 | 1,352 | 1,315 | 1,330 | +5 | +0.4 | 37,000 |
| 12/15 | 1,346 | 1,346 | 1,318 | 1,325 | -1 | -0.1 | 23,000 |
| 12/8 | 1,330 | 1,346 | 1,322 | 1,326 | -8 | -0.6 | 22,000 |
| 12/1 | 1,371 | 1,371 | 1,332 | 1,334 | -24 | -1.8 | 44,200 |
| 11/24 | 1,360 | 1,379 | 1,348 | 1,358 | -2 | -0.2 | 16,600 |
| 11/17 | 1,382 | 1,400 | 1,330 | 1,360 | -21 | -1.5 | 31,900 |
| 11/10 | 1,357 | 1,417 | 1,351 | 1,381 | +24 | +1.8 | 48,900 |
| 11/2 | 1,330 | 1,373 | 1,330 | 1,357 | +7 | +0.5 | 14,700 |
▶︎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