502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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 2022/11/22 | 1,317.0 | 1,374.0 | 1,317.0 | 1,324.0 | 1,324.0 | 106,800 |
| 2022/11/21 | 1,325.0 | 1,368.0 | 1,313.0 | 1,328.0 | 1,328.0 | 154,100 |
| 2022/11/18 | 1,286.0 | 1,320.0 | 1,256.0 | 1,295.0 | 1,295.0 | 125,700 |
| 2022/11/17 | 1,260.0 | 1,349.0 | 1,249.0 | 1,315.0 | 1,315.0 | 154,500 |
| 2022/11/16 | 1,235.0 | 1,256.0 | 1,224.0 | 1,249.0 | 1,249.0 | 52,400 |
| 2022/11/15 | 1,232.0 | 1,250.0 | 1,201.0 | 1,245.0 | 1,245.0 | 70,800 |
| 2022/11/14 | 1,251.0 | 1,259.0 | 1,214.0 | 1,225.0 | 1,225.0 | 68,600 |
| 2022/11/11 | 1,249.0 | 1,294.0 | 1,232.0 | 1,249.0 | 1,249.0 | 157,500 |
| 2022/11/10 | 1,259.0 | 1,259.0 | 1,221.0 | 1,237.0 | 1,237.0 | 115,400 |
| 2022/11/09 | 1,248.0 | 1,264.0 | 1,223.0 | 1,229.0 | 1,229.0 | 83,000 |
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。
