2,179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) |
|---|---|---|---|---|---|---|
| 2021/11/26 | 1,606.0 | 1,606.0 | 1,500.0 | 1,540.0 | 1,540.0 | 33,500 |
| 2021/11/25 | 1,714.0 | 1,720.0 | 1,585.0 | 1,622.0 | 1,622.0 | 75,500 |
| 2021/11/24 | 1,587.0 | 1,680.0 | 1,576.0 | 1,680.0 | 1,680.0 | 125,700 |
| 2021/11/22 | 1,486.0 | 1,574.0 | 1,482.0 | 1,555.0 | 1,555.0 | 72,400 |
| 2021/11/19 | 1,434.0 | 1,509.0 | 1,415.0 | 1,500.0 | 1,500.0 | 34,800 |
| 2021/11/18 | 1,399.0 | 1,443.0 | 1,399.0 | 1,434.0 | 1,434.0 | 21,700 |
| 2021/11/17 | 1,399.0 | 1,403.0 | 1,386.0 | 1,398.0 | 1,398.0 | 9,900 |
| 2021/11/16 | 1,400.0 | 1,404.0 | 1,378.0 | 1,382.0 | 1,382.0 | 7,200 |
| 2021/11/15 | 1,419.0 | 1,419.0 | 1,381.0 | 1,383.0 | 1,383.0 | 15,500 |
| 2021/11/12 | 1,435.0 | 1,463.0 | 1,381.0 | 1,388.0 | 1,388.0 | 25,700 |
| 2021/11/11 | 1,303.0 | 1,509.0 | 1,303.0 | 1,465.0 | 1,465.0 | 66,800 |
| 2021/11/10 | 1,372.0 | 1,405.0 | 1,351.0 | 1,361.0 | 1,361.0 | 6,600 |
| 2021/11/09 | 1,420.0 | 1,420.0 | 1,372.0 | 1,372.0 | 1,372.0 | 5,900 |
| 2021/11/08 | 1,440.0 | 1,440.0 | 1,380.0 | 1,390.0 | 1,390.0 | 8,200 |
| 2021/11/05 | 1,410.0 | 1,448.0 | 1,387.0 | 1,445.0 | 1,445.0 | 24,900 |
| 2021/11/04 | 1,330.0 | 1,441.0 | 1,330.0 | 1,401.0 | 1,401.0 | 25,100 |
| 2021/11/02 | 1,330.0 | 1,342.0 | 1,317.0 | 1,342.0 | 1,342.0 | 7,100 |
| 2021/11/01 | 1,336.0 | 1,336.0 | 1,316.0 | 1,317.0 | 1,317.0 | 7,400 |
| 2021/10/29 | 1,340.0 | 1,345.0 | 1,311.0 | 1,323.0 | 1,323.0 | 7,600 |
| 2021/10/28 | 1,349.0 | 1,350.0 | 1,340.0 | 1,340.0 | 1,340.0 | 4,100 |
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。
