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 |
|---|---|
| 1,361 (23/07/11) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,020 | 1,032 | 986 | 993 | -32 | -3.1 | 440,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,203 | 1,242 | 1,099 | 1,106 | -106 | -8.8 | 752,800 |
| 8/6 | 1,330 | 1,370 | 1,211 | 1,212 | -134 | -10.0 | 762,400 |
| 7/30 | 1,450 | 1,467 | 1,320 | 1,346 | -80 | -5.6 | 1,057,700 |
| 7/21 | 1,482 | 1,499 | 1,422 | 1,426 | -60 | -4.0 | 390,700 |
| 7/16 | 1,484 | 1,612 | 1,455 | 1,486 | +4 | +0.3 | 917,200 |
| 7/9 | 1,600 | 1,614 | 1,431 | 1,482 | -123 | -7.7 | 1,138,500 |
| 7/2 | 1,651 | 1,705 | 1,583 | 1,605 | -22 | -1.4 | 655,400 |
| 6/25 | 1,674 | 1,743 | 1,615 | 1,627 | -82 | -4.8 | 1,032,500 |
| 6/18 | 1,727 | 1,765 | 1,567 | 1,709 | +4 | +0.2 | 3,017,900 |
| 6/11 | 1,830 | 2,007 | 1,687 | 1,705 | -94 | -5.2 | 3,695,700 |
| 6/4 | 1,978 | 2,091 | 1,740 | 1,799 | -147 | -7.6 | 3,451,000 |
| 5/28 | 1,808 | 1,960 | 1,780 | 1,946 | +139 | +7.7 | 1,752,500 |
| 5/21 | 1,837 | 1,840 | 1,652 | 1,807 | +7 | +0.4 | 1,214,200 |
| 5/14 | 1,791 | 1,929 | 1,702 | 1,800 | +51 | +2.9 | 2,784,300 |
| 5/7 | 1,711 | 1,775 | 1,705 | 1,749 | +48 | +2.8 | 484,300 |
| 4/30 | 1,677 | 1,724 | 1,640 | 1,701 | +24 | +1.4 | 647,500 |
| 4/23 | 1,749 | 1,802 | 1,580 | 1,677 | -77 | -4.4 | 1,898,400 |
| 4/16 | 1,688 | 1,770 | 1,555 | 1,754 | +88 | +5.3 | 3,321,700 |
| 4/9 | 1,499 | 1,699 | 1,470 | 1,666 | +182 | +12.3 | 3,030,200 |
| 4/2 | 1,397 | 1,488 | 1,371 | 1,484 | +81 | +5.8 | 1,273,700 |
| 3/26 | 1,520 | 1,545 | 1,357 | 1,403 | -122 | -8.0 | 1,780,400 |
| 3/19 | 1,540 | 1,573 | 1,461 | 1,525 | -2 | -0.1 | 2,382,700 |
| 3/12 | 1,727 | 1,778 | 1,520 | 1,527 | -155 | -9.2 | 5,998,000 |
| 3/5 | 1,666 | 1,733 | 1,476 | 1,682 | +56 | +3.4 | 7,608,300 |
| 2/26 | 1,950 | 1,979 | 1,531 | 1,626 | -229 | -12.4 | 13,440,500 |
| 2/19 | 2,051 | 2,440 | 1,853 | 1,855 | ー | ー | 32,330,700 |
▶︎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