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 |
|---|---|
| 1,450 (23/06/30) | 747 (24/03/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,074 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,011 | 1,074 | 998 | 1,025 | +13 | +1.3 | 444,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,117 | 1,122 | 1,061 | 1,111 | -5 | -0.5 | 888,600 |
| 4/21 | 1,065 | 1,166 | 1,039 | 1,116 | +61 | +5.8 | 1,927,900 |
| 4/14 | 1,011 | 1,068 | 1,008 | 1,055 | +53 | +5.3 | 911,100 |
| 4/7 | 1,171 | 1,206 | 984 | 1,002 | -139 | -12.2 | 2,048,800 |
| 3/31 | 1,160 | 1,244 | 1,126 | 1,141 | -21 | -1.8 | 2,211,600 |
| 3/24 | 1,156 | 1,189 | 1,118 | 1,162 | +6 | +0.5 | 653,700 |
| 3/17 | 1,254 | 1,283 | 1,140 | 1,156 | -114 | -9.0 | 2,103,800 |
| 3/10 | 1,335 | 1,344 | 1,268 | 1,270 | -70 | -5.2 | 982,800 |
| 3/3 | 1,359 | 1,359 | 1,280 | 1,340 | +3 | +0.2 | 1,285,800 |
| 2/24 | 1,339 | 1,396 | 1,291 | 1,337 | +7 | +0.5 | 1,686,200 |
| 2/17 | 1,361 | 1,408 | 1,294 | 1,330 | -26 | -1.9 | 3,403,900 |
| 2/10 | 1,238 | 1,409 | 1,234 | 1,356 | +139 | +11.4 | 3,787,600 |
| 2/3 | 1,474 | 1,520 | 1,202 | 1,217 | -261 | -17.7 | 4,257,800 |
| 1/27 | 1,497 | 1,552 | 1,456 | 1,478 | -6 | -0.4 | 661,900 |
| 1/20 | 1,431 | 1,515 | 1,428 | 1,484 | +45 | +3.1 | 526,700 |
| 1/13 | 1,490 | 1,566 | 1,401 | 1,439 | -42 | -2.8 | 834,400 |
| 1/6 | 1,459 | 1,509 | 1,452 | 1,481 | +4 | +0.3 | 443,200 |
| 12/30 | 1,386 | 1,511 | 1,323 | 1,477 | +55 | +3.9 | 1,019,600 |
| 12/23 | 1,687 | 1,687 | 1,361 | 1,422 | -273 | -16.1 | 2,124,200 |
| 12/16 | 1,408 | 1,780 | 1,381 | 1,695 | +266 | +18.6 | 8,481,800 |
| 12/9 | 1,325 | 1,457 | 1,305 | 1,429 | +99 | +7.4 | 772,500 |
| 12/2 | 1,374 | 1,430 | 1,313 | 1,330 | -10 | -0.8 | 1,020,400 |
| 11/25 | 1,325 | 1,374 | 1,304 | 1,340 | +45 | +3.5 | 503,400 |
| 11/18 | 1,251 | 1,349 | 1,201 | 1,295 | +46 | +3.7 | 472,000 |
| 11/11 | 1,274 | 1,294 | 1,221 | 1,249 | -17 | -1.3 | 502,600 |
| 11/4 | 1,339 | 1,373 | 1,248 | 1,266 | -79 | -5.9 | 393,400 |
| 10/28 | 1,300 | 1,410 | 1,261 | 1,345 | +61 | +4.8 | 574,700 |
| 10/21 | 1,230 | 1,390 | 1,222 | 1,284 | +42 | +3.4 | 712,900 |
| 10/14 | 1,195 | 1,277 | 1,195 | 1,242 | +34 | +2.8 | 526,900 |
| 10/7 | 1,216 | 1,320 | 1,145 | 1,208 | -29 | -2.3 | 1,375,700 |
▶︎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