4936東証P貸借
業種 化学
アクシージア 株価時系列データ
PTS
452.4
円
(14:01)
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 |
|---|---|
| 1,102 (24/07/09) | 455 (25/01/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,102 (24/07/09) | 455 (25/01/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 457 | 461 | 451 | 452 | -3 | -0.7 | 171,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,080 | 1,090 | 1,057 | 1,071 | -15 | -1.4 | 125,900 |
| 7/9 | 1,064 | 1,102 | 1,058 | 1,086 | +29 | +2.7 | 186,100 |
| 7/8 | 1,038 | 1,059 | 1,029 | 1,057 | +64 | +6.5 | 230,700 |
| 7/5 | 1,010 | 1,010 | 993 | 993 | -20 | -2.0 | 66,300 |
| 7/4 | 1,019 | 1,019 | 1,000 | 1,013 | +7 | +0.7 | 74,200 |
| 7/3 | 991 | 1,009 | 991 | 1,006 | +15 | +1.5 | 66,200 |
| 7/2 | 996 | 1,000 | 986 | 991 | -7 | -0.7 | 75,100 |
| 7/1 | 1,020 | 1,032 | 996 | 998 | -27 | -2.6 | 92,300 |
| 6/28 | 1,050 | 1,050 | 1,019 | 1,025 | -20 | -1.9 | 68,000 |
| 6/27 | 1,065 | 1,074 | 1,045 | 1,045 | -20 | -1.9 | 79,000 |
| 6/26 | 1,047 | 1,065 | 1,033 | 1,065 | +26 | +2.5 | 80,400 |
| 6/25 | 1,029 | 1,051 | 1,027 | 1,039 | +9 | +0.9 | 77,200 |
| 6/24 | 1,011 | 1,034 | 998 | 1,030 | +18 | +1.8 | 72,100 |
| 6/21 | 1,027 | 1,027 | 1,008 | 1,012 | -20 | -1.9 | 61,800 |
| 6/20 | 1,036 | 1,050 | 1,026 | 1,032 | -5 | -0.5 | 82,700 |
| 6/19 | 1,035 | 1,045 | 1,017 | 1,037 | +2 | +0.2 | 83,200 |
| 6/18 | 1,014 | 1,064 | 1,014 | 1,035 | +22 | +2.2 | 133,600 |
| 6/17 | 1,000 | 1,018 | 948 | 1,013 | +28 | +2.8 | 354,900 |
| 6/14 | 965 | 992 | 946 | 985 | +26 | +2.7 | 167,100 |
| 6/13 | 957 | 961 | 944 | 959 | +9 | +1.0 | 59,700 |
| 6/12 | 950 | 955 | 935 | 950 | -5 | -0.5 | 76,000 |
| 6/11 | 971 | 974 | 955 | 955 | -15 | -1.6 | 57,100 |
| 6/10 | 964 | 972 | 955 | 970 | +6 | +0.6 | 89,000 |
| 6/7 | 977 | 984 | 958 | 964 | -18 | -1.8 | 58,300 |
| 6/6 | 990 | 999 | 973 | 982 | -4 | -0.4 | 59,800 |
| 6/5 | 979 | 989 | 978 | 986 | +7 | +0.7 | 53,800 |
| 6/4 | 955 | 989 | 955 | 979 | +12 | +1.2 | 61,000 |
| 6/3 | 988 | 988 | 965 | 967 | -11 | -1.1 | 47,900 |
| 5/31 | 979 | 983 | 970 | 978 | +14 | +1.5 | 72,600 |
| 5/30 | 950 | 964 | 945 | 964 | +4 | +0.4 | 76,900 |
▶︎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
