決算new！
2024/09/13 発表
今期経常は19％減益、10円減配へ
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
546.9
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,132 (23/10/02) | 529 (24/09/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,102 (24/07/09) | 529 (24/09/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 547 | 555 | 541 | 547 | +8 | +1.5 | 243,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,071 | 1,094 | 1,060 | 1,072 | -20 | -1.8 | 129,700 |
| 9/26 | 1,109 | 1,115 | 1,089 | 1,092 | -17 | -1.5 | 95,600 |
| 9/25 | 1,055 | 1,114 | 1,050 | 1,109 | +54 | +5.1 | 194,700 |
| 9/22 | 1,015 | 1,056 | 998 | 1,055 | +25 | +2.4 | 369,100 |
| 9/21 | 1,090 | 1,094 | 1,025 | 1,030 | -75 | -6.8 | 423,000 |
| 9/20 | 1,168 | 1,171 | 1,105 | 1,105 | -87 | -7.3 | 363,600 |
| 9/19 | 1,200 | 1,207 | 1,147 | 1,192 | -15 | -1.2 | 362,500 |
| 9/15 | 1,248 | 1,258 | 1,170 | 1,207 | +48 | +4.1 | 898,800 |
| 9/14 | 1,198 | 1,210 | 1,142 | 1,159 | -28 | -2.4 | 355,500 |
| 9/13 | 1,170 | 1,187 | 1,164 | 1,187 | +13 | +1.1 | 84,100 |
| 9/12 | 1,179 | 1,193 | 1,174 | 1,174 | +3 | +0.3 | 61,900 |
| 9/11 | 1,165 | 1,176 | 1,165 | 1,171 | +3 | +0.3 | 51,700 |
| 9/8 | 1,191 | 1,201 | 1,163 | 1,168 | -37 | -3.1 | 96,500 |
| 9/7 | 1,184 | 1,220 | 1,183 | 1,205 | +1 | +0.1 | 107,400 |
| 9/6 | 1,155 | 1,208 | 1,155 | 1,204 | +43 | +3.7 | 200,000 |
| 9/5 | 1,170 | 1,173 | 1,148 | 1,161 | -15 | -1.3 | 77,200 |
| 9/4 | 1,170 | 1,180 | 1,151 | 1,176 | +22 | +1.9 | 126,900 |
| 9/1 | 1,100 | 1,170 | 1,099 | 1,154 | +57 | +5.2 | 156,200 |
| 8/31 | 1,120 | 1,126 | 1,097 | 1,097 | -21 | -1.9 | 95,100 |
| 8/30 | 1,130 | 1,138 | 1,110 | 1,118 | -7 | -0.6 | 88,000 |
| 8/29 | 1,079 | 1,128 | 1,074 | 1,125 | +34 | +3.1 | 171,000 |
| 8/28 | 1,101 | 1,126 | 1,081 | 1,091 | -64 | -5.5 | 279,300 |
| 8/25 | 1,134 | 1,180 | 1,134 | 1,155 | +6 | +0.5 | 89,000 |
| 8/24 | 1,156 | 1,156 | 1,129 | 1,149 | -7 | -0.6 | 109,000 |
| 8/23 | 1,145 | 1,158 | 1,135 | 1,156 | -1 | -0.1 | 114,500 |
| 8/22 | 1,203 | 1,219 | 1,153 | 1,157 | -62 | -5.1 | 151,800 |
| 8/21 | 1,243 | 1,243 | 1,213 | 1,219 | -33 | -2.6 | 105,800 |
| 8/18 | 1,200 | 1,262 | 1,200 | 1,252 | +27 | +2.2 | 195,200 |
| 8/17 | 1,199 | 1,229 | 1,183 | 1,225 | +20 | +1.7 | 112,000 |
| 8/16 | 1,205 | 1,212 | 1,186 | 1,205 | -5 | -0.4 | 72,700 |
▶︎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
