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
1,371
円
(10:12)
株価は15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) | 1,028 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,664 (24/03/18) | 1,028 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,375 | 1,375 | 1,361 | 1,369 | -9 | -0.7 | 14,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,377 | 1,383 | 1,343 | 1,378 | +55 | +4.2 | 63,200 |
| 12/6 | 1,310 | 1,337 | 1,299 | 1,323 | +13 | +1.0 | 26,800 |
| 11/29 | 1,317 | 1,319 | 1,298 | 1,310 | -6 | -0.5 | 33,100 |
| 11/22 | 1,334 | 1,334 | 1,315 | 1,316 | -18 | -1.4 | 34,200 |
| 11/15 | 1,325 | 1,336 | 1,323 | 1,334 | +13 | +1.0 | 19,400 |
| 11/8 | 1,345 | 1,411 | 1,316 | 1,321 | -15 | -1.1 | 95,600 |
| 11/1 | 1,339 | 1,360 | 1,329 | 1,336 | +6 | +0.5 | 23,700 |
| 10/25 | 1,352 | 1,360 | 1,327 | 1,330 | -22 | -1.6 | 14,300 |
| 10/18 | 1,367 | 1,367 | 1,343 | 1,352 | -10 | -0.7 | 13,300 |
| 10/11 | 1,378 | 1,378 | 1,335 | 1,362 | -4 | -0.3 | 15,500 |
| 10/4 | 1,345 | 1,383 | 1,330 | 1,366 | +20 | +1.5 | 42,900 |
| 9/27 | 1,340 | 1,354 | 1,332 | 1,346 | +12 | +0.9 | 25,500 |
| 9/20 | 1,358 | 1,358 | 1,318 | 1,334 | -24 | -1.8 | 24,500 |
| 9/13 | 1,318 | 1,358 | 1,289 | 1,358 | +11 | +0.8 | 31,900 |
| 9/6 | 1,374 | 1,387 | 1,315 | 1,347 | -20 | -1.5 | 38,600 |
| 8/30 | 1,353 | 1,384 | 1,349 | 1,367 | +14 | +1.0 | 32,000 |
| 8/23 | 1,335 | 1,360 | 1,310 | 1,353 | +15 | +1.1 | 25,400 |
| 8/16 | 1,305 | 1,365 | 1,299 | 1,338 | +33 | +2.5 | 33,600 |
| 8/9 | 1,238 | 1,330 | 1,028 | 1,305 | -23 | -1.7 | 166,700 |
| 8/2 | 1,434 | 1,437 | 1,317 | 1,328 | -94 | -6.6 | 56,400 |
| 7/26 | 1,460 | 1,475 | 1,405 | 1,422 | -15 | -1.0 | 49,600 |
| 7/19 | 1,431 | 1,460 | 1,430 | 1,437 | +6 | +0.4 | 22,800 |
| 7/12 | 1,451 | 1,473 | 1,417 | 1,431 | -11 | -0.8 | 34,700 |
| 7/5 | 1,452 | 1,461 | 1,437 | 1,442 | -10 | -0.7 | 34,100 |
| 6/28 | 1,434 | 1,460 | 1,432 | 1,452 | +18 | +1.3 | 16,200 |
| 6/21 | 1,415 | 1,453 | 1,415 | 1,434 | +8 | +0.6 | 26,400 |
| 6/14 | 1,429 | 1,444 | 1,406 | 1,426 | -3 | -0.2 | 34,800 |
| 6/7 | 1,427 | 1,451 | 1,411 | 1,429 | +10 | +0.7 | 61,100 |
| 5/31 | 1,503 | 1,503 | 1,416 | 1,419 | -79 | -5.3 | 85,000 |
| 5/24 | 1,551 | 1,580 | 1,488 | 1,498 | -13 | -0.9 | 82,500 |
▶︎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
