KabuInsight

アクシス

4012
スタンダード/情報･通信業/AXIS 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
2026-03-131,548.01,563.01,536.01,550.0-5.0-0.32%9,100
2026-03-121,574.01,574.01,542.01,555.0-19.0-1.21%16,600
2026-03-111,555.01,577.01,555.01,574.0+19.0+1.22%12,800
2026-03-101,530.01,556.01,518.01,555.0+32.0+2.10%32,700
2026-03-091,516.01,526.01,495.01,523.0-57.0-3.61%38,200
2026-03-061,567.01,585.01,550.01,580.0-10.0-0.63%33,400
2026-03-051,562.01,599.01,547.01,590.0+58.0+3.79%30,100
2026-03-041,564.01,567.01,494.01,532.0-66.0-4.13%59,500
2026-03-031,626.01,626.01,580.01,598.0-22.0-1.36%68,100
2026-03-021,615.01,652.01,605.01,620.0-29.0-1.76%38,500
2026-02-271,614.01,659.01,614.01,649.0+35.0+2.17%21,900
2026-02-261,631.01,650.01,614.01,614.00.00.00%21,000
2026-02-251,611.01,640.01,606.01,614.0-16.0-0.98%37,000
2026-02-241,642.01,653.01,612.01,630.0-20.0-1.21%24,800
2026-02-201,648.01,650.01,636.01,650.0+7.0+0.43%8,000
2026-02-191,640.01,669.01,621.01,643.0+3.0+0.18%23,600
2026-02-181,612.01,654.01,612.01,640.0+4.0+0.24%8,100
2026-02-171,634.01,637.01,615.01,636.0+2.0+0.12%20,100
2026-02-161,608.01,634.01,596.01,634.0+33.0+2.06%38,300
2026-02-131,633.01,634.01,600.01,601.0-51.0-3.09%44,400
2026-02-121,668.01,668.01,646.01,652.0-8.0-0.48%10,400
2026-02-101,653.01,675.01,641.01,660.0-10.0-0.60%12,300
2026-02-091,652.01,689.01,607.01,670.0+24.0+1.46%52,600
2026-02-061,627.01,690.01,605.01,646.0+41.0+2.55%141,600
2026-02-051,440.01,620.01,423.01,605.0+174.0+12.16%274,200
2026-02-041,440.01,458.01,425.01,431.0-9.0-0.63%23,200
2026-02-031,432.01,452.01,432.01,440.0+3.0+0.21%19,500
2026-02-021,434.01,453.01,434.01,437.0+8.0+0.56%11,800
2026-01-301,427.01,440.01,423.01,429.0-16.0-1.11%15,300
2026-01-291,439.01,445.01,417.01,445.0+6.0+0.42%19,000
2026-01-281,463.01,464.01,438.01,439.0-24.0-1.64%23,200
2026-01-271,479.01,479.01,460.01,463.0-16.0-1.08%16,300
2026-01-261,493.01,493.01,456.01,479.0-14.0-0.94%32,600
2026-01-231,481.01,493.01,476.01,493.0+13.0+0.88%12,200
2026-01-221,487.01,494.01,478.01,480.0-7.0-0.47%11,800
2026-01-211,499.01,499.01,477.01,487.0-13.0-0.87%15,300
2026-01-201,509.01,509.01,499.01,500.0-5.0-0.33%15,400
2026-01-191,504.01,507.01,502.01,505.0-1.0-0.07%3,200
2026-01-161,516.01,516.01,505.01,506.0-11.0-0.73%3,100
2026-01-151,510.01,525.01,509.01,517.0+7.0+0.46%6,000
2026-01-141,522.01,534.01,510.01,510.0-16.0-1.05%10,300
2026-01-131,525.01,550.01,517.01,526.0+2.0+0.13%8,500
2026-01-091,509.01,599.01,509.01,524.0+9.0+0.59%18,000
2026-01-081,508.01,515.01,497.01,515.0+9.0+0.60%14,200
2026-01-071,501.01,513.01,494.01,506.0+7.0+0.47%7,600
2026-01-061,492.01,505.01,491.01,499.0+11.0+0.74%7,800
2026-01-051,495.01,504.01,484.01,488.0-5.0-0.33%9,400
2025-12-301,495.01,512.01,488.01,493.00.00.00%9,600
2025-12-291,485.01,513.01,472.01,493.0-16.0-1.06%28,200
2025-12-261,526.01,528.01,497.01,509.0-8.0-0.53%44,000
2025-12-251,512.01,521.01,484.01,517.0+8.0+0.53%19,400
2025-12-241,510.01,521.01,508.01,509.0-1.0-0.07%10,100
2025-12-231,515.01,520.01,507.01,510.0-4.0-0.26%8,900
2025-12-221,494.01,514.01,491.01,514.0+20.0+1.34%17,000
2025-12-191,492.01,499.01,492.01,494.0+3.0+0.20%5,700
2025-12-181,485.01,496.01,485.01,491.0+3.0+0.20%6,400
2025-12-171,490.01,490.01,486.01,488.0+2.0+0.13%5,100
2025-12-161,495.01,498.01,483.01,486.00.00.00%7,900
2025-12-151,485.01,493.01,482.01,486.0+4.0+0.27%10,600
2025-12-121,487.01,488.01,478.01,482.0-4.0-0.27%19,000
2025-12-111,502.01,502.01,485.01,486.0-17.0-1.13%18,300
2025-12-101,507.01,507.01,500.01,503.0-2.0-0.13%3,900
2025-12-091,500.01,507.01,500.01,505.0+7.0+0.47%4,900
2025-12-081,502.01,508.01,498.01,498.0-3.0-0.20%17,200
2025-12-051,502.01,504.01,501.01,501.0-3.0-0.20%8,700
2025-12-041,515.01,515.01,502.01,504.0-6.0-0.40%10,700
2025-12-031,520.01,526.01,510.01,510.0-10.0-0.66%8,300
2025-12-021,518.01,524.01,517.01,520.0-4.0-0.26%10,700
2025-12-011,522.01,526.01,517.01,524.0+4.0+0.26%6,900
2025-11-281,534.01,534.01,517.01,520.0-16.0-1.04%7,300
2025-11-271,540.01,544.01,534.01,536.0-4.0-0.26%8,700
2025-11-261,537.01,540.01,533.01,540.0+7.0+0.46%7,200
2025-11-251,510.01,533.01,510.01,533.0+21.0+1.39%9,500
2025-11-211,482.01,512.01,480.01,512.0+21.0+1.41%14,400
2025-11-201,494.01,504.01,485.01,491.0+1.0+0.07%20,700
2025-11-191,478.01,493.01,469.01,490.0+19.0+1.29%17,000
2025-11-181,507.01,507.01,470.01,471.0-36.0-2.39%26,500
2025-11-171,520.01,520.01,506.01,507.0-14.0-0.92%5,300
2025-11-141,537.01,538.01,517.01,521.0-18.0-1.17%11,500
2025-11-131,543.01,554.01,538.01,539.0-3.0-0.19%8,000
2025-11-121,536.01,560.01,536.01,542.0+1.0+0.06%5,100
2025-11-111,557.01,557.01,521.01,541.0-9.0-0.58%9,100
2025-11-101,540.01,571.01,535.01,550.0+2.0+0.13%7,100
2025-11-071,533.01,558.01,524.01,548.0+26.0+1.71%10,800
2025-11-061,546.01,568.01,462.01,522.0-14.0-0.91%87,300
2025-11-051,557.01,564.01,530.01,536.0-28.0-1.79%16,500
2025-11-041,567.01,567.01,553.01,564.0+4.0+0.26%10,800
2025-10-311,566.01,580.01,548.01,560.0-13.0-0.83%23,100
2025-10-301,545.01,573.01,545.01,573.0+25.0+1.61%7,700
2025-10-291,617.01,617.01,544.01,548.0-55.0-3.43%31,400
2025-10-281,619.01,629.01,590.01,603.0-10.0-0.62%5,800
2025-10-271,621.01,630.01,606.01,613.0+9.0+0.56%8,900
2025-10-241,619.01,619.01,600.01,604.0+4.0+0.25%5,100
2025-10-231,603.01,610.01,599.01,600.0-12.0-0.74%7,300
2025-10-221,598.01,614.01,598.01,612.0+18.0+1.13%8,800
2025-10-211,610.01,610.01,594.01,594.0-7.0-0.44%4,800
2025-10-201,597.01,615.01,584.01,601.0+25.0+1.59%13,300
2025-10-171,592.01,592.01,563.01,576.0-21.0-1.31%14,500
2025-10-161,600.01,607.01,582.01,597.0+6.0+0.38%8,000
2025-10-151,583.01,600.01,582.01,591.0+5.0+0.32%6,700
2025-10-141,620.01,620.01,570.01,586.0-42.0-2.58%17,400
2025-10-101,634.01,637.01,619.01,628.0-6.0-0.37%10,100
2025-10-091,674.01,674.01,634.01,634.0-23.0-1.39%6,500
2025-10-081,668.01,671.01,656.01,657.0-11.0-0.66%2,800
2025-10-071,656.01,668.01,649.01,668.0+27.0+1.65%5,600
2025-10-061,655.01,668.01,641.01,641.0+1.0+0.06%15,300
2025-10-031,619.01,640.01,616.01,640.0+10.0+0.61%26,200
2025-10-021,641.01,652.01,628.01,630.0-6.0-0.37%9,300
2025-10-011,704.01,705.01,635.01,636.0-75.0-4.38%24,600
2025-09-301,736.01,736.01,706.01,711.0-13.0-0.75%10,300
2025-09-291,697.01,728.01,692.01,724.0+17.0+1.00%8,800
2025-09-261,728.01,728.01,706.01,707.0-17.0-0.99%14,000
2025-09-251,734.01,742.01,716.01,724.0-10.0-0.58%9,600
2025-09-241,741.01,745.01,721.01,734.0-11.0-0.63%12,000
2025-09-221,729.01,760.01,729.01,745.0+16.0+0.93%27,700
2025-09-191,768.01,768.01,635.01,729.0-31.0-1.76%40,500
2025-09-181,751.01,766.01,746.01,760.0+15.0+0.86%17,000
2025-09-171,737.01,750.01,726.01,745.0+6.0+0.35%30,800
2025-09-161,757.01,761.01,703.01,739.0+102.0+6.23%117,600
2025-09-121,594.01,637.01,594.01,637.0——32,700

直近120営業日分を表示