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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,812 | 1,820 | 1,669 | 1,673 | -139 | -7.7 | 124,300 |
| 6/25 | 1,805 | 1,842 | 1,802 | 1,812 | -8 | -0.4 | 60,600 |
| 6/18 | 1,835 | 1,852 | 1,815 | 1,820 | -7 | -0.4 | 118,600 |
| 6/11 | 1,935 | 1,970 | 1,802 | 1,827 | -108 | -5.6 | 309,400 |
| 6/4 | 1,900 | 1,957 | 1,867 | 1,935 | +35 | +1.8 | 102,000 |
| 5/28 | 1,912 | 1,915 | 1,867 | 1,900 | -15 | -0.8 | 108,800 |
| 5/21 | 1,870 | 2,057 | 1,827 | 1,915 | +45 | +2.4 | 253,200 |
| 5/14 | 1,850 | 1,912 | 1,775 | 1,870 | +3 | +0.2 | 121,800 |
| 5/7 | 1,855 | 1,885 | 1,840 | 1,867 | +15 | +0.8 | 24,400 |
| 4/30 | 1,875 | 1,890 | 1,835 | 1,852 | 0 | 0.0 | 50,800 |
| 4/23 | 1,917 | 1,917 | 1,850 | 1,852 | -63 | -3.3 | 77,800 |
| 4/16 | 1,900 | 1,917 | 1,865 | 1,915 | +20 | +1.1 | 103,000 |
| 4/9 | 1,950 | 1,960 | 1,872 | 1,895 | -55 | -2.8 | 141,200 |
| 4/2 | 1,955 | 1,962 | 1,885 | 1,950 | 0 | 0.0 | 117,800 |
| 3/26 | 2,015 | 2,015 | 1,882 | 1,950 | -70 | -3.5 | 128,000 |
| 3/19 | 2,000 | 2,057 | 1,915 | 2,020 | +35 | +1.8 | 199,800 |
| 3/12 | 1,907 | 1,987 | 1,847 | 1,985 | +110 | +5.9 | 125,000 |
| 3/5 | 1,990 | 2,037 | 1,842 | 1,875 | -122 | -6.1 | 185,000 |
| 2/26 | 2,075 | 2,082 | 1,962 | 1,997 | -43 | -2.1 | 175,400 |
| 2/19 | 2,185 | 2,185 | 2,007 | 2,040 | -170 | -7.7 | 458,800 |
| 2/12 | 2,140 | 2,210 | 2,060 | 2,210 | +65 | +3.0 | 245,600 |
| 2/5 | 1,965 | 2,187 | 1,875 | 2,145 | +145 | +7.3 | 336,800 |
| 1/29 | 2,225 | 2,280 | 1,967 | 2,000 | -152 | -7.1 | 424,600 |
| 1/22 | 1,960 | 2,215 | 1,960 | 2,152 | +150 | +7.5 | 359,200 |
| 1/15 | 2,082 | 2,155 | 1,962 | 2,002 | -98 | -4.7 | 275,400 |
| 1/8 | 2,020 | 2,220 | 1,935 | 2,100 | +85 | +4.2 | 458,200 |
| 12/30 | 1,902 | 2,032 | 1,875 | 2,015 | +148 | +7.9 | 286,800 |
| 12/25 | 2,045 | 2,100 | 1,765 | 1,867 | -283 | -13.2 | 567,400 |
| 12/18 | 1,970 | 2,375 | 1,950 | 2,150 | +215 | +11.1 | 952,400 |
| 12/11 | 2,162 | 2,235 | 1,812 | 1,935 | -157 | -7.5 | 545,400 |
▶︎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
