KabuInsight

アクシーズ

1381
スタンダード/水産・農林業/AXYZ CO.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,550.03,565.03,520.03,555.0-25.0-0.70%7,400
2026-03-123,660.03,710.03,575.03,580.0-135.0-3.63%10,400
2026-03-113,710.03,740.03,670.03,715.0-5.0-0.13%7,600
2026-03-103,785.03,785.03,640.03,720.0-65.0-1.72%17,600
2026-03-093,630.03,790.03,570.03,785.0+15.0+0.40%10,600
2026-03-063,730.03,835.03,680.03,770.0+40.0+1.07%4,600
2026-03-053,710.03,785.03,500.03,730.0+230.0+6.57%28,100
2026-03-043,890.03,950.03,430.03,500.0-435.0-11.05%52,100
2026-03-033,935.04,000.03,910.03,935.00.00.00%5,600
2026-03-023,980.04,035.03,935.03,935.0-45.0-1.13%4,900
2026-02-273,985.03,990.03,945.03,980.00.00.00%2,300
2026-02-264,015.04,060.03,930.03,980.0-30.0-0.75%8,500
2026-02-253,995.04,090.03,995.04,010.0+35.0+0.88%3,200
2026-02-244,135.04,140.03,950.03,975.0-165.0-3.99%7,800
2026-02-204,135.04,175.04,100.04,140.0-15.0-0.36%3,400
2026-02-194,165.04,200.04,145.04,155.0-10.0-0.24%4,300
2026-02-184,145.04,170.04,075.04,165.0+20.0+0.48%10,600
2026-02-174,040.04,170.04,040.04,145.0+110.0+2.73%6,500
2026-02-163,980.04,090.03,975.04,035.0+60.0+1.51%9,500
2026-02-133,950.03,975.03,930.03,975.0+20.0+0.51%2,500
2026-02-123,930.03,955.03,930.03,955.0+25.0+0.64%3,800
2026-02-103,905.03,930.03,860.03,930.0+25.0+0.64%3,100
2026-02-093,865.03,950.03,865.03,905.0+55.0+1.43%9,500
2026-02-063,810.03,850.03,800.03,850.0+25.0+0.65%4,800
2026-02-053,825.03,850.03,810.03,825.0-10.0-0.26%3,000
2026-02-043,825.03,855.03,820.03,835.0-5.0-0.13%4,600
2026-02-033,895.03,895.03,820.03,840.00.00.00%7,900
2026-02-023,825.03,985.03,810.03,840.0-405.0-9.54%43,400
2026-01-304,370.04,370.04,090.04,245.0-125.0-2.86%39,000
2026-01-294,340.04,370.04,200.04,370.0+20.0+0.46%6,200
2026-01-284,365.04,385.04,265.04,350.0-20.0-0.46%10,200
2026-01-274,380.04,385.04,240.04,370.0-15.0-0.34%9,200
2026-01-264,465.04,490.04,370.04,385.0-80.0-1.79%6,100
2026-01-234,505.04,520.04,415.04,465.0-25.0-0.56%5,100
2026-01-224,400.04,600.04,360.04,490.0+110.0+2.51%14,200
2026-01-214,325.04,380.04,250.04,380.0-40.0-0.90%8,500
2026-01-204,250.04,470.04,160.04,420.0+170.0+4.00%9,700
2026-01-194,245.04,295.04,180.04,250.0+15.0+0.35%7,700
2026-01-164,220.04,245.04,200.04,235.0-35.0-0.82%3,200
2026-01-154,225.04,290.04,225.04,270.0+15.0+0.35%2,400
2026-01-144,295.04,295.04,180.04,255.0-40.0-0.93%5,600
2026-01-134,135.04,295.04,135.04,295.0+160.0+3.87%10,100
2026-01-094,145.04,195.04,130.04,135.0-40.0-0.96%2,900
2026-01-084,165.04,190.04,130.04,175.0-10.0-0.24%3,900
2026-01-074,170.04,195.04,160.04,185.0+25.0+0.60%2,200
2026-01-064,180.04,195.04,155.04,160.0-5.0-0.12%2,900
2026-01-054,165.04,170.04,120.04,165.0+20.0+0.48%3,700
2025-12-304,075.04,200.04,010.04,145.0+70.0+1.72%2,900
2025-12-294,005.04,095.03,940.04,075.0+80.0+2.00%2,800
2025-12-264,030.04,030.03,990.03,995.0-25.0-0.62%900
2025-12-253,960.04,050.03,960.04,020.0-10.0-0.25%1,800
2025-12-243,935.04,070.03,935.04,030.0+25.0+0.62%4,000
2025-12-233,975.04,020.03,905.04,005.0-35.0-0.87%2,600
2025-12-224,055.04,080.04,030.04,040.0-40.0-0.98%2,500
2025-12-194,025.04,085.04,025.04,080.00.00.00%1,500
2025-12-184,010.04,080.03,995.04,080.00.00.00%1,400
2025-12-174,110.04,110.04,040.04,080.0-40.0-0.97%2,400
2025-12-164,010.04,135.04,010.04,120.0+40.0+0.98%3,100
2025-12-154,135.04,135.04,060.04,080.0-55.0-1.33%3,500
2025-12-124,145.04,145.04,075.04,135.0+5.0+0.12%2,200
2025-12-114,080.04,150.04,080.04,130.0-5.0-0.12%1,500
2025-12-104,135.04,135.04,135.04,135.00.00.00%—
2025-12-094,095.04,135.04,095.04,135.0-10.0-0.24%600
2025-12-084,165.04,165.04,120.04,145.0-20.0-0.48%1,000
2025-12-054,090.04,165.04,090.04,165.0+5.0+0.12%2,100
2025-12-044,125.04,160.04,060.04,160.0+10.0+0.24%600
2025-12-034,170.04,170.04,145.04,150.0+10.0+0.24%1,700
2025-12-024,150.04,150.04,055.04,140.0+10.0+0.24%3,300
2025-12-014,155.04,170.04,130.04,130.0-25.0-0.60%2,800
2025-11-284,175.04,175.04,150.04,155.0+10.0+0.24%1,700
2025-11-274,175.04,175.04,080.04,145.0-15.0-0.36%4,800
2025-11-264,170.04,175.04,120.04,160.0+10.0+0.24%3,200
2025-11-254,095.04,175.04,090.04,150.0+60.0+1.47%2,200
2025-11-214,060.04,125.04,020.04,090.0-40.0-0.97%3,100
2025-11-203,990.04,180.03,990.04,130.0+110.0+2.74%6,600
2025-11-194,015.04,070.03,965.04,020.0+5.0+0.12%3,700
2025-11-184,020.04,070.03,975.04,015.0-5.0-0.12%7,700
2025-11-174,085.04,090.03,965.04,020.0-65.0-1.59%5,800
2025-11-144,010.04,085.03,940.04,085.0+5.0+0.12%5,000
2025-11-133,965.04,080.03,910.04,080.0+115.0+2.90%7,600
2025-11-124,115.04,115.03,950.03,965.0-220.0-5.26%6,900
2025-11-114,025.04,200.04,025.04,185.0+200.0+5.02%10,300
2025-11-103,810.04,000.03,810.03,985.0+145.0+3.78%17,400
2025-11-073,790.03,840.03,765.03,840.00.00.00%7,200
2025-11-063,700.03,865.03,535.03,840.0+70.0+1.86%23,200
2025-11-053,830.03,970.03,650.03,770.0-150.0-3.83%54,300
2025-11-043,920.03,920.03,920.03,920.0+700.0+21.74%18,000
2025-10-313,180.03,220.03,180.03,220.0+60.0+1.90%5,600
2025-10-303,195.03,195.03,160.03,160.0-35.0-1.10%1,900
2025-10-293,165.03,195.03,165.03,195.0+30.0+0.95%1,800
2025-10-283,190.03,190.03,165.03,165.0-15.0-0.47%2,600
2025-10-273,185.03,195.03,155.03,180.0+15.0+0.47%2,400
2025-10-243,160.03,180.03,155.03,165.0+15.0+0.48%2,700
2025-10-233,125.03,150.03,110.03,150.0+25.0+0.80%4,200
2025-10-223,100.03,125.03,100.03,125.0+5.0+0.16%1,600
2025-10-213,120.03,125.03,085.03,120.0+40.0+1.30%4,800
2025-10-203,080.03,115.03,075.03,080.0+15.0+0.49%3,600
2025-10-173,065.03,090.03,060.03,065.0-25.0-0.81%2,200
2025-10-163,050.03,095.03,050.03,090.0+40.0+1.31%3,900
2025-10-153,050.03,060.03,040.03,050.0-5.0-0.16%500
2025-10-143,055.03,055.03,045.03,055.00.00.00%900
2025-10-103,070.03,070.03,055.03,055.0+5.0+0.16%1,500
2025-10-093,050.03,070.03,050.03,050.00.00.00%2,100
2025-10-083,065.03,070.03,050.03,050.0-20.0-0.65%1,200
2025-10-073,070.03,070.03,040.03,070.00.00.00%1,600
2025-10-063,030.03,070.03,030.03,070.0+40.0+1.32%2,500
2025-10-033,085.03,085.03,010.03,030.0-50.0-1.62%6,700
2025-10-023,040.03,080.03,025.03,080.0+25.0+0.82%2,300
2025-10-013,075.03,075.03,040.03,055.0+5.0+0.16%900
2025-09-303,055.03,055.03,050.03,050.0+30.0+0.99%900
2025-09-293,045.03,045.03,020.03,020.00.00.00%700
2025-09-263,045.03,055.03,020.03,020.0-25.0-0.82%1,900
2025-09-253,085.03,085.03,040.03,045.0-40.0-1.30%2,900
2025-09-243,080.03,085.03,060.03,085.0+20.0+0.65%1,800
2025-09-223,060.03,075.03,060.03,065.0+15.0+0.49%1,500
2025-09-193,065.03,065.03,045.03,050.0-10.0-0.33%600
2025-09-183,040.03,060.03,040.03,060.0+20.0+0.66%300
2025-09-173,040.03,040.03,020.03,040.0+5.0+0.16%1,400
2025-09-163,010.03,035.03,010.03,035.0+10.0+0.33%2,200
2025-09-123,050.03,050.03,025.03,025.0——2,100

直近120営業日分を表示