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) |
---|---|---|---|---|---|---|---|
1/28 | 1,373 | 1,413 | 1,321 | 1,328 | -31 | -2.3 | 39,900 |
1/21 | 1,415 | 1,438 | 1,333 | 1,359 | -69 | -4.8 | 51,400 |
1/14 | 1,398 | 1,451 | 1,351 | 1,428 | +25 | +1.8 | 38,900 |
1/7 | 1,545 | 1,545 | 1,350 | 1,403 | -117 | -7.7 | 64,900 |
12/30 | 1,490 | 1,600 | 1,387 | 1,520 | +31 | +2.1 | 113,900 |
12/24 | 1,483 | 1,539 | 1,451 | 1,489 | -10 | -0.7 | 53,200 |
12/17 | 1,581 | 1,600 | 1,467 | 1,499 | -64 | -4.1 | 119,600 |
12/10 | 1,585 | 1,665 | 1,551 | 1,563 | -37 | -2.3 | 121,700 |
12/3 | 1,482 | 1,620 | 1,474 | 1,600 | +60 | +3.9 | 159,400 |
11/26 | 1,486 | 1,720 | 1,482 | 1,540 | +40 | +2.7 | 307,100 |
11/19 | 1,419 | 1,509 | 1,378 | 1,500 | +112 | +8.1 | 89,100 |
11/12 | 1,440 | 1,509 | 1,303 | 1,388 | -57 | -3.9 | 113,200 |
11/5 | 1,336 | 1,448 | 1,316 | 1,445 | +122 | +9.2 | 64,500 |
10/29 | 1,347 | 1,350 | 1,311 | 1,323 | -24 | -1.8 | 22,400 |
10/22 | 1,367 | 1,374 | 1,330 | 1,347 | -28 | -2.0 | 32,400 |
10/15 | 1,369 | 1,416 | 1,361 | 1,375 | -10 | -0.7 | 24,500 |
10/8 | 1,473 | 1,473 | 1,351 | 1,385 | -87 | -5.9 | 48,100 |
10/1 | 1,513 | 1,537 | 1,465 | 1,472 | -41 | -2.7 | 35,500 |
9/24 | 1,493 | 1,518 | 1,430 | 1,513 | -7 | -0.5 | 50,800 |
9/17 | 1,521 | 1,647 | 1,518 | 1,520 | -1 | -0.1 | 74,700 |
9/10 | 1,528 | 1,556 | 1,506 | 1,521 | -5 | -0.3 | 44,700 |
9/3 | 1,526 | 1,559 | 1,487 | 1,526 | +26 | +1.7 | 61,200 |
8/27 | 1,429 | 1,530 | 1,429 | 1,500 | +71 | +5.0 | 40,200 |
8/20 | 1,467 | 1,484 | 1,388 | 1,429 | -38 | -2.6 | 52,900 |
8/13 | 1,424 | 1,550 | 1,393 | 1,467 | +43 | +3.0 | 142,600 |
8/6 | 1,585 | 1,628 | 1,402 | 1,424 | -161 | -10.2 | 80,800 |
7/30 | 1,566 | 1,656 | 1,566 | 1,585 | +11 | +0.7 | 56,900 |
7/21 | 1,627 | 1,633 | 1,570 | 1,574 | -53 | -3.3 | 32,400 |
7/16 | 1,631 | 1,693 | 1,608 | 1,627 | +8 | +0.5 | 69,200 |
7/9 | 1,698 | 1,742 | 1,575 | 1,619 | -54 | -3.2 | 97,600 |
▶︎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