9344 東証グロース サービス業
アクシスコンサルティング
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,086.0 | 1,195.0 | 1,081.0 | 1,104.0 | 15,600 | 1,104.0 |
2024/9/3 | 1,105.0 | 1,105.0 | 1,092.0 | 1,105.0 | 2,800 | 1,105.0 |
2024/9/2 | 1,081.0 | 1,106.0 | 1,080.0 | 1,105.0 | 7,000 | 1,105.0 |
2024/8/30 | 1,090.0 | 1,090.0 | 1,080.0 | 1,080.0 | 1,400 | 1,080.0 |
2024/8/29 | 1,101.0 | 1,102.0 | 1,091.0 | 1,095.0 | 3,800 | 1,095.0 |
2024/8/28 | 1,107.0 | 1,107.0 | 1,095.0 | 1,101.0 | 2,200 | 1,101.0 |
2024/8/27 | 1,102.0 | 1,109.0 | 1,098.0 | 1,107.0 | 4,000 | 1,107.0 |
2024/8/26 | 1,051.0 | 1,105.0 | 1,020.0 | 1,105.0 | 25,300 | 1,105.0 |
2024/8/23 | 1,055.0 | 1,055.0 | 1,020.0 | 1,021.0 | 8,200 | 1,021.0 |
2024/8/22 | 1,057.0 | 1,057.0 | 1,040.0 | 1,048.0 | 1,200 | 1,048.0 |
2024/8/21 | 1,047.0 | 1,058.0 | 1,046.0 | 1,058.0 | 6,300 | 1,058.0 |
2024/8/20 | 1,063.0 | 1,063.0 | 1,043.0 | 1,055.0 | 4,500 | 1,055.0 |
2024/8/19 | 1,027.0 | 1,049.0 | 1,027.0 | 1,044.0 | 2,900 | 1,044.0 |
2024/8/16 | 1,052.0 | 1,075.0 | 1,030.0 | 1,030.0 | 11,000 | 1,030.0 |
2024/8/15 | 1,055.0 | 1,063.0 | 995.0 | 1,056.0 | 37,000 | 1,056.0 |
2024/8/14 | 907.0 | 959.0 | 907.0 | 959.0 | 8,700 | 959.0 |
2024/8/13 | 886.0 | 929.0 | 886.0 | 920.0 | 13,600 | 920.0 |
2024/8/9 | 871.0 | 878.0 | 823.0 | 878.0 | 3,500 | 878.0 |
2024/8/8 | 837.0 | 878.0 | 837.0 | 878.0 | 8,900 | 878.0 |
2024/8/7 | 786.0 | 865.0 | 776.0 | 850.0 | 11,200 | 850.0 |