512円
アクシージア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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,414.0 | 1,431.0 | 1,372.0 | 1,380.0 | 1,380.0 | 288,500 |
| 2022/12/20 | 1,552.0 | 1,558.0 | 1,400.0 | 1,419.0 | 1,419.0 | 892,700 |
| 2022/12/19 | 1,687.0 | 1,687.0 | 1,564.0 | 1,565.0 | 1,565.0 | 528,900 |
| 2022/12/16 | 1,708.0 | 1,745.0 | 1,688.0 | 1,695.0 | 1,695.0 | 419,700 |
| 2022/12/15 | 1,680.0 | 1,747.0 | 1,632.0 | 1,721.0 | 1,721.0 | 1,230,800 |
| 2022/12/14 | 1,650.0 | 1,780.0 | 1,649.0 | 1,669.0 | 1,669.0 | 3,170,400 |
| 2022/12/13 | 1,509.0 | 1,658.0 | 1,481.0 | 1,571.0 | 1,571.0 | 3,427,200 |
| 2022/12/12 | 1,408.0 | 1,415.0 | 1,381.0 | 1,389.0 | 1,389.0 | 233,700 |
| 2022/12/09 | 1,387.0 | 1,436.0 | 1,366.0 | 1,429.0 | 1,429.0 | 184,100 |
| 2022/12/08 | 1,383.0 | 1,457.0 | 1,382.0 | 1,387.0 | 1,387.0 | 234,700 |
| 2022/12/07 | 1,331.0 | 1,399.0 | 1,331.0 | 1,395.0 | 1,395.0 | 161,100 |
| 2022/12/06 | 1,329.0 | 1,345.0 | 1,310.0 | 1,330.0 | 1,330.0 | 117,900 |
| 2022/12/05 | 1,325.0 | 1,331.0 | 1,305.0 | 1,330.0 | 1,330.0 | 74,700 |
| 2022/12/02 | 1,353.0 | 1,357.0 | 1,313.0 | 1,330.0 | 1,330.0 | 172,800 |
| 2022/12/01 | 1,397.0 | 1,397.0 | 1,369.0 | 1,371.0 | 1,371.0 | 84,500 |
| 2022/11/30 | 1,381.0 | 1,390.0 | 1,329.0 | 1,380.0 | 1,380.0 | 165,600 |
| 2022/11/29 | 1,398.0 | 1,430.0 | 1,370.0 | 1,387.0 | 1,387.0 | 172,800 |
| 2022/11/28 | 1,374.0 | 1,409.0 | 1,367.0 | 1,390.0 | 1,390.0 | 424,700 |
| 2022/11/25 | 1,335.0 | 1,363.0 | 1,324.0 | 1,340.0 | 1,340.0 | 120,900 |
| 2022/11/24 | 1,324.0 | 1,347.0 | 1,304.0 | 1,308.0 | 1,308.0 | 121,600 |
おすすめ条件でスクリーニングされた銘柄を見る
アクシージアの取引履歴を振り返りませんか？
アクシージア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。
