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 | 1,368 | -10 | -0.7 | 24,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,402 | 1,445 | 1,383 | 1,383 | -27 | -1.9 | 28,400 |
| 10/13 | 1,398 | 1,413 | 1,374 | 1,410 | +20 | +1.4 | 16,300 |
| 10/6 | 1,420 | 1,425 | 1,353 | 1,390 | -27 | -1.9 | 34,700 |
| 9/29 | 1,435 | 1,449 | 1,411 | 1,417 | -7 | -0.5 | 36,600 |
| 9/22 | 1,419 | 1,446 | 1,382 | 1,424 | +5 | +0.4 | 64,000 |
| 9/15 | 1,385 | 1,419 | 1,373 | 1,419 | +33 | +2.4 | 35,900 |
| 9/8 | 1,389 | 1,417 | 1,370 | 1,386 | +2 | +0.1 | 49,000 |
| 9/1 | 1,399 | 1,399 | 1,356 | 1,384 | 0 | 0.0 | 55,300 |
| 8/25 | 1,457 | 1,457 | 1,356 | 1,384 | -15 | -1.1 | 98,200 |
| 8/18 | 1,345 | 1,525 | 1,300 | 1,399 | +54 | +4.0 | 128,000 |
| 8/10 | 1,369 | 1,399 | 1,341 | 1,345 | -24 | -1.8 | 42,800 |
| 8/4 | 1,379 | 1,381 | 1,352 | 1,369 | +8 | +0.6 | 14,600 |
| 7/28 | 1,378 | 1,396 | 1,345 | 1,361 | -5 | -0.4 | 22,000 |
| 7/21 | 1,350 | 1,387 | 1,347 | 1,366 | +19 | +1.4 | 15,900 |
| 7/14 | 1,363 | 1,371 | 1,345 | 1,347 | -16 | -1.2 | 12,600 |
| 7/7 | 1,390 | 1,404 | 1,350 | 1,363 | +3 | +0.2 | 25,800 |
| 6/30 | 1,355 | 1,390 | 1,340 | 1,360 | +14 | +1.0 | 29,700 |
| 6/23 | 1,322 | 1,367 | 1,320 | 1,346 | +14 | +1.1 | 34,700 |
| 6/16 | 1,304 | 1,354 | 1,273 | 1,332 | +31 | +2.4 | 24,200 |
| 6/9 | 1,321 | 1,343 | 1,283 | 1,301 | -11 | -0.8 | 14,100 |
| 6/2 | 1,297 | 1,325 | 1,292 | 1,312 | +2 | +0.2 | 9,300 |
| 5/26 | 1,340 | 1,350 | 1,266 | 1,310 | -30 | -2.2 | 31,600 |
| 5/19 | 1,334 | 1,361 | 1,313 | 1,340 | +6 | +0.5 | 24,400 |
| 5/12 | 1,384 | 1,422 | 1,315 | 1,334 | -54 | -3.9 | 79,300 |
| 5/2 | 1,389 | 1,390 | 1,370 | 1,388 | +18 | +1.3 | 13,900 |
| 4/28 | 1,370 | 1,387 | 1,333 | 1,370 | -1 | -0.1 | 11,100 |
| 4/21 | 1,395 | 1,395 | 1,369 | 1,371 | -25 | -1.8 | 8,400 |
| 4/14 | 1,400 | 1,427 | 1,350 | 1,396 | +23 | +1.7 | 12,300 |
| 4/7 | 1,401 | 1,408 | 1,371 | 1,373 | -21 | -1.5 | 9,900 |
| 3/31 | 1,403 | 1,427 | 1,370 | 1,394 | +7 | +0.5 | 28,100 |
▶︎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
