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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,361 | 1,395 | 1,361 | 1,387 | +26 | +1.9 | 6,700 |
| 3/17 | 1,393 | 1,408 | 1,330 | 1,361 | -32 | -2.3 | 19,600 |
| 3/10 | 1,418 | 1,430 | 1,385 | 1,393 | -19 | -1.4 | 25,100 |
| 3/3 | 1,292 | 1,426 | 1,289 | 1,412 | +124 | +9.6 | 53,500 |
| 2/24 | 1,289 | 1,295 | 1,269 | 1,288 | +3 | +0.2 | 21,100 |
| 2/17 | 1,295 | 1,295 | 1,256 | 1,285 | -10 | -0.8 | 25,900 |
| 2/10 | 1,225 | 1,339 | 1,220 | 1,295 | +74 | +6.1 | 110,900 |
| 2/3 | 1,220 | 1,230 | 1,215 | 1,221 | +5 | +0.4 | 12,800 |
| 1/27 | 1,219 | 1,237 | 1,215 | 1,216 | -2 | -0.2 | 17,900 |
| 1/20 | 1,218 | 1,235 | 1,212 | 1,218 | 0 | 0.0 | 16,400 |
| 1/13 | 1,240 | 1,247 | 1,215 | 1,218 | -16 | -1.3 | 14,100 |
| 1/6 | 1,245 | 1,245 | 1,233 | 1,234 | -10 | -0.8 | 9,500 |
| 12/30 | 1,249 | 1,250 | 1,237 | 1,244 | +3 | +0.2 | 28,200 |
| 12/23 | 1,350 | 1,355 | 1,235 | 1,241 | -109 | -8.1 | 222,600 |
| 12/16 | 1,376 | 1,396 | 1,335 | 1,350 | -39 | -2.8 | 42,600 |
| 12/9 | 1,401 | 1,416 | 1,365 | 1,389 | -20 | -1.4 | 12,100 |
| 12/2 | 1,423 | 1,435 | 1,388 | 1,409 | -16 | -1.1 | 20,300 |
| 11/25 | 1,417 | 1,437 | 1,395 | 1,425 | -10 | -0.7 | 17,900 |
| 11/18 | 1,416 | 1,435 | 1,386 | 1,435 | -11 | -0.8 | 11,900 |
| 11/11 | 1,414 | 1,454 | 1,410 | 1,446 | +26 | +1.8 | 11,400 |
| 11/4 | 1,449 | 1,449 | 1,403 | 1,420 | -11 | -0.8 | 2,900 |
| 10/28 | 1,431 | 1,440 | 1,400 | 1,431 | +18 | +1.3 | 8,300 |
| 10/21 | 1,434 | 1,457 | 1,383 | 1,413 | -21 | -1.5 | 10,600 |
| 10/14 | 1,450 | 1,455 | 1,412 | 1,434 | -14 | -1.0 | 6,800 |
| 10/7 | 1,360 | 1,449 | 1,360 | 1,448 | +88 | +6.5 | 21,900 |
| 9/30 | 1,412 | 1,424 | 1,359 | 1,360 | -40 | -2.9 | 10,100 |
| 9/22 | 1,414 | 1,414 | 1,382 | 1,400 | -14 | -1.0 | 2,100 |
| 9/16 | 1,404 | 1,460 | 1,390 | 1,414 | -15 | -1.1 | 14,700 |
| 9/9 | 1,415 | 1,450 | 1,401 | 1,429 | -16 | -1.1 | 13,100 |
| 9/2 | 1,422 | 1,463 | 1,385 | 1,445 | +53 | +3.8 | 47,700 |
▶︎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
