！決算発表予定日 2024/05/07
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 |
|---|---|
| 3,270 (23/06/27) | 2,828 (23/11/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,245 (24/04/16) | 2,872 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,165 | 3,295 | 3,130 | 3,295 | +170 | +5.4 | 12,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,200 | 3,200 | 3,125 | 3,125 | -75 | -2.3 | 9,000 |
| 4/19 | 3,190 | 3,245 | 3,125 | 3,200 | +5 | +0.2 | 8,100 |
| 4/12 | 3,170 | 3,195 | 3,060 | 3,195 | +25 | +0.8 | 10,500 |
| 4/5 | 3,165 | 3,200 | 3,130 | 3,170 | +45 | +1.4 | 15,500 |
| 3/29 | 3,050 | 3,125 | 3,025 | 3,125 | +55 | +1.8 | 13,400 |
| 3/22 | 3,020 | 3,070 | 2,984 | 3,070 | +45 | +1.5 | 7,300 |
| 3/15 | 3,020 | 3,040 | 3,000 | 3,025 | +5 | +0.2 | 7,200 |
| 3/8 | 3,030 | 3,070 | 2,984 | 3,020 | +15 | +0.5 | 10,700 |
| 3/1 | 3,000 | 3,130 | 2,990 | 3,005 | +5 | +0.2 | 36,800 |
| 2/22 | 3,000 | 3,020 | 2,973 | 3,000 | 0 | 0.0 | 8,200 |
| 2/16 | 2,974 | 3,010 | 2,966 | 3,000 | +27 | +0.9 | 11,600 |
| 2/9 | 2,988 | 3,030 | 2,973 | 2,973 | -15 | -0.5 | 16,600 |
| 2/2 | 3,010 | 3,020 | 2,936 | 2,988 | -12 | -0.4 | 28,700 |
| 1/26 | 2,941 | 3,000 | 2,928 | 3,000 | +72 | +2.5 | 9,600 |
| 1/19 | 2,916 | 2,947 | 2,906 | 2,928 | +13 | +0.5 | 7,900 |
| 1/12 | 2,919 | 2,943 | 2,895 | 2,915 | +22 | +0.8 | 14,500 |
| 1/5 | 2,874 | 2,893 | 2,872 | 2,893 | +16 | +0.6 | 3,400 |
| 12/29 | 2,881 | 2,896 | 2,833 | 2,877 | -4 | -0.1 | 17,800 |
| 12/22 | 2,910 | 2,910 | 2,881 | 2,881 | -29 | -1.0 | 5,300 |
| 12/15 | 2,883 | 2,910 | 2,871 | 2,910 | +30 | +1.0 | 4,100 |
| 12/8 | 2,864 | 2,900 | 2,850 | 2,880 | +20 | +0.7 | 7,700 |
| 12/1 | 2,870 | 2,877 | 2,841 | 2,860 | -10 | -0.4 | 12,400 |
| 11/24 | 2,862 | 2,874 | 2,850 | 2,870 | +8 | +0.3 | 5,800 |
| 11/17 | 2,898 | 2,898 | 2,828 | 2,862 | -23 | -0.8 | 15,900 |
| 11/10 | 2,934 | 2,934 | 2,869 | 2,885 | -49 | -1.7 | 8,300 |
| 11/2 | 2,878 | 2,959 | 2,851 | 2,934 | +18 | +0.6 | 16,200 |
| 10/27 | 2,932 | 2,948 | 2,910 | 2,916 | -16 | -0.6 | 9,400 |
| 10/20 | 2,983 | 2,983 | 2,924 | 2,932 | -48 | -1.6 | 8,300 |
| 10/13 | 2,990 | 3,020 | 2,980 | 2,980 | -10 | -0.3 | 4,000 |
| 10/6 | 2,999 | 3,000 | 2,952 | 2,990 | +5 | +0.2 | 8,400 |
▶︎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