2,286円
アクシスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/12/21 | 1,327.0 | 1,345.0 | 1,315.0 | 1,321.0 | 1,321.0 | 10,000 |
| 2023/12/20 | 1,328.0 | 1,352.0 | 1,328.0 | 1,352.0 | 1,352.0 | 7,900 |
| 2023/12/19 | 1,324.0 | 1,327.0 | 1,324.0 | 1,325.0 | 1,325.0 | 7,900 |
| 2023/12/18 | 1,339.0 | 1,339.0 | 1,320.0 | 1,324.0 | 1,324.0 | 8,100 |
| 2023/12/15 | 1,321.0 | 1,330.0 | 1,318.0 | 1,325.0 | 1,325.0 | 5,600 |
| 2023/12/14 | 1,330.0 | 1,330.0 | 1,322.0 | 1,323.0 | 1,323.0 | 6,100 |
| 2023/12/13 | 1,325.0 | 1,331.0 | 1,319.0 | 1,331.0 | 1,331.0 | 4,000 |
| 2023/12/12 | 1,338.0 | 1,338.0 | 1,318.0 | 1,325.0 | 1,325.0 | 4,300 |
| 2023/12/11 | 1,346.0 | 1,346.0 | 1,329.0 | 1,338.0 | 1,338.0 | 3,000 |
| 2023/12/08 | 1,322.0 | 1,337.0 | 1,322.0 | 1,326.0 | 1,326.0 | 4,700 |
| 2023/12/07 | 1,338.0 | 1,346.0 | 1,322.0 | 1,324.0 | 1,324.0 | 5,100 |
| 2023/12/06 | 1,338.0 | 1,340.0 | 1,336.0 | 1,340.0 | 1,340.0 | 4,200 |
| 2023/12/05 | 1,341.0 | 1,346.0 | 1,336.0 | 1,337.0 | 1,337.0 | 3,000 |
| 2023/12/04 | 1,330.0 | 1,341.0 | 1,330.0 | 1,341.0 | 1,341.0 | 5,000 |
| 2023/12/01 | 1,342.0 | 1,344.0 | 1,332.0 | 1,334.0 | 1,334.0 | 4,300 |
| 2023/11/30 | 1,350.0 | 1,351.0 | 1,335.0 | 1,342.0 | 1,342.0 | 11,200 |
| 2023/11/29 | 1,350.0 | 1,355.0 | 1,344.0 | 1,355.0 | 1,355.0 | 16,000 |
| 2023/11/28 | 1,367.0 | 1,367.0 | 1,343.0 | 1,357.0 | 1,357.0 | 10,000 |
| 2023/11/27 | 1,371.0 | 1,371.0 | 1,355.0 | 1,367.0 | 1,367.0 | 2,700 |
| 2023/11/24 | 1,360.0 | 1,369.0 | 1,358.0 | 1,358.0 | 1,358.0 | 2,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アクシスの取引履歴を振り返りませんか？
アクシスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
