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
ー
円
(ー)
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 |
|---|---|
| 1,520 (23/06/29) | 747 (24/03/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,064 (24/06/18) | 747 (24/03/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,011 | 1,065 | 998 | 1,065 | +53 | +5.2 | 310,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 967 | 1,023 | 965 | 1,005 | +38 | +3.9 | 350,500 |
| 11/17 | 990 | 994 | 927 | 967 | -24 | -2.4 | 593,300 |
| 11/10 | 1,001 | 1,026 | 980 | 991 | +2 | +0.2 | 456,000 |
| 11/2 | 972 | 989 | 933 | 989 | +3 | +0.3 | 286,600 |
| 10/27 | 953 | 1,012 | 941 | 986 | +22 | +2.3 | 332,400 |
| 10/20 | 1,001 | 1,007 | 952 | 964 | -48 | -4.7 | 553,200 |
| 10/13 | 1,031 | 1,062 | 1,007 | 1,012 | -7 | -0.7 | 349,900 |
| 10/6 | 1,043 | 1,132 | 1,017 | 1,019 | -10 | -1.0 | 727,800 |
| 9/29 | 1,055 | 1,115 | 1,024 | 1,029 | -26 | -2.5 | 647,200 |
| 9/22 | 1,200 | 1,207 | 998 | 1,055 | -152 | -12.6 | 1,518,200 |
| 9/15 | 1,165 | 1,258 | 1,142 | 1,207 | +39 | +3.3 | 1,452,000 |
| 9/8 | 1,170 | 1,220 | 1,148 | 1,168 | +14 | +1.2 | 608,000 |
| 9/1 | 1,101 | 1,170 | 1,074 | 1,154 | -1 | -0.1 | 789,600 |
| 8/25 | 1,243 | 1,243 | 1,129 | 1,155 | -97 | -7.8 | 570,100 |
| 8/18 | 1,235 | 1,262 | 1,183 | 1,252 | +27 | +2.2 | 596,100 |
| 8/10 | 1,180 | 1,226 | 1,150 | 1,225 | +37 | +3.1 | 293,400 |
| 8/4 | 1,251 | 1,261 | 1,174 | 1,188 | -53 | -4.3 | 465,700 |
| 7/28 | 1,309 | 1,330 | 1,215 | 1,241 | -64 | -4.9 | 1,391,800 |
| 7/21 | 1,283 | 1,312 | 1,255 | 1,305 | +18 | +1.4 | 474,400 |
| 7/14 | 1,317 | 1,361 | 1,286 | 1,287 | -30 | -2.3 | 569,400 |
| 7/7 | 1,421 | 1,437 | 1,292 | 1,317 | -108 | -7.6 | 799,000 |
| 6/30 | 1,327 | 1,520 | 1,306 | 1,425 | +96 | +7.2 | 1,303,700 |
| 6/23 | 1,419 | 1,420 | 1,307 | 1,329 | -84 | -5.9 | 714,000 |
| 6/16 | 1,160 | 1,475 | 1,160 | 1,413 | +278 | +24.5 | 4,544,000 |
| 6/9 | 1,225 | 1,242 | 1,128 | 1,135 | -70 | -5.8 | 893,000 |
| 6/2 | 1,196 | 1,224 | 1,171 | 1,205 | +29 | +2.5 | 668,300 |
| 5/26 | 1,216 | 1,258 | 1,176 | 1,176 | -40 | -3.3 | 767,100 |
| 5/19 | 1,185 | 1,242 | 1,179 | 1,216 | +41 | +3.5 | 653,400 |
| 5/12 | 1,141 | 1,208 | 1,141 | 1,175 | +50 | +4.4 | 769,600 |
| 5/2 | 1,113 | 1,145 | 1,113 | 1,125 | +14 | +1.3 | 312,800 |
▶︎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