アクセルスペースホールディングス
402Aグロース/輸送用機器/Axelspace Holdings Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 622.0 | 670.0 | 617.0 | 653.0 | +24.0 | +3.82% | 3,396,900 |
| 2026-03-12 | 629.0 | 643.0 | 616.0 | 629.0 | -14.0 | -2.18% | 1,966,600 |
| 2026-03-11 | 635.0 | 664.0 | 631.0 | 643.0 | +18.0 | +2.88% | 2,230,600 |
| 2026-03-10 | 625.0 | 646.0 | 611.0 | 625.0 | +20.0 | +3.31% | 2,988,000 |
| 2026-03-09 | 628.0 | 634.0 | 583.0 | 605.0 | -63.0 | -9.43% | 6,157,200 |
| 2026-03-06 | 650.0 | 684.0 | 641.0 | 668.0 | +8.0 | +1.21% | 2,933,200 |
| 2026-03-05 | 647.0 | 683.0 | 632.0 | 660.0 | +47.0 | +7.67% | 4,373,200 |
| 2026-03-04 | 654.0 | 670.0 | 601.0 | 613.0 | -57.0 | -8.51% | 8,203,800 |
| 2026-03-03 | 752.0 | 755.0 | 670.0 | 670.0 | -72.0 | -9.70% | 7,640,700 |
| 2026-03-02 | 728.0 | 770.0 | 718.0 | 742.0 | -10.0 | -1.33% | 5,837,400 |
| 2026-02-27 | 699.0 | 775.0 | 693.0 | 752.0 | +42.0 | +5.92% | 9,031,400 |
| 2026-02-26 | 690.0 | 712.0 | 672.0 | 710.0 | 0.0 | 0.00% | 8,520,800 |
| 2026-02-25 | 700.0 | 731.0 | 632.0 | 710.0 | +53.0 | +8.07% | 27,235,800 |
| 2026-02-24 | 657.0 | 657.0 | 657.0 | 657.0 | +100.0 | +17.95% | 323,200 |
| 2026-02-20 | 550.0 | 566.0 | 546.0 | 557.0 | -1.0 | -0.18% | 1,537,800 |
| 2026-02-19 | 577.0 | 578.0 | 553.0 | 558.0 | -24.0 | -4.12% | 2,109,200 |
| 2026-02-18 | 550.0 | 588.0 | 537.0 | 582.0 | +26.0 | +4.68% | 2,790,200 |
| 2026-02-17 | 534.0 | 561.0 | 533.0 | 556.0 | +27.0 | +5.10% | 2,078,000 |
| 2026-02-16 | 501.0 | 550.0 | 495.0 | 529.0 | +19.0 | +3.73% | 2,889,600 |
| 2026-02-13 | 529.0 | 535.0 | 504.0 | 510.0 | -39.0 | -7.10% | 3,772,200 |
| 2026-02-12 | 551.0 | 577.0 | 545.0 | 549.0 | -8.0 | -1.44% | 2,731,500 |
| 2026-02-10 | 550.0 | 567.0 | 547.0 | 557.0 | +1.0 | +0.18% | 2,669,900 |
| 2026-02-09 | 598.0 | 599.0 | 538.0 | 556.0 | -32.0 | -5.44% | 5,888,400 |
| 2026-02-06 | 540.0 | 588.0 | 515.0 | 588.0 | +32.0 | +5.76% | 3,909,800 |
| 2026-02-05 | 600.0 | 606.0 | 552.0 | 556.0 | -36.0 | -6.08% | 3,115,600 |
| 2026-02-04 | 588.0 | 596.0 | 569.0 | 592.0 | +4.0 | +0.68% | 2,136,500 |
| 2026-02-03 | 561.0 | 589.0 | 546.0 | 588.0 | +37.0 | +6.72% | 2,581,400 |
| 2026-02-02 | 566.0 | 586.0 | 550.0 | 551.0 | -8.0 | -1.43% | 2,654,500 |
| 2026-01-30 | 557.0 | 572.0 | 550.0 | 559.0 | +2.0 | +0.36% | 1,531,900 |
| 2026-01-29 | 552.0 | 567.0 | 535.0 | 557.0 | +15.0 | +2.77% | 1,915,500 |
| 2026-01-28 | 567.0 | 567.0 | 531.0 | 542.0 | -25.0 | -4.41% | 3,326,100 |
| 2026-01-27 | 586.0 | 589.0 | 564.0 | 567.0 | -18.0 | -3.08% | 2,566,000 |
| 2026-01-26 | 592.0 | 602.0 | 570.0 | 585.0 | -15.0 | -2.50% | 3,029,200 |
| 2026-01-23 | 556.0 | 629.0 | 551.0 | 600.0 | +44.0 | +7.91% | 5,720,700 |
| 2026-01-22 | 590.0 | 594.0 | 556.0 | 556.0 | -34.0 | -5.76% | 3,308,800 |
| 2026-01-21 | 550.0 | 597.0 | 536.0 | 590.0 | +19.0 | +3.33% | 4,115,100 |
| 2026-01-20 | 620.0 | 623.0 | 571.0 | 571.0 | -40.0 | -6.55% | 4,526,700 |
| 2026-01-19 | 563.0 | 622.0 | 541.0 | 611.0 | +40.0 | +7.01% | 5,752,900 |
| 2026-01-16 | 553.0 | 589.0 | 544.0 | 571.0 | +28.0 | +5.16% | 3,747,600 |
| 2026-01-15 | 533.0 | 571.0 | 524.0 | 543.0 | +14.0 | +2.65% | 3,364,200 |
| 2026-01-14 | 527.0 | 532.0 | 512.0 | 529.0 | 0.0 | 0.00% | 2,051,200 |
| 2026-01-13 | 525.0 | 539.0 | 510.0 | 529.0 | +14.0 | +2.72% | 2,640,200 |
| 2026-01-09 | 542.0 | 548.0 | 508.0 | 515.0 | -7.0 | -1.34% | 3,031,600 |
| 2026-01-08 | 500.0 | 537.0 | 500.0 | 522.0 | +19.0 | +3.78% | 2,318,100 |
| 2026-01-07 | 504.0 | 508.0 | 493.0 | 503.0 | -6.0 | -1.18% | 1,753,200 |
| 2026-01-06 | 517.0 | 532.0 | 508.0 | 509.0 | +1.0 | +0.20% | 2,309,500 |
| 2026-01-05 | 522.0 | 523.0 | 503.0 | 508.0 | +1.0 | +0.20% | 2,323,600 |
| 2025-12-30 | 486.0 | 514.0 | 481.0 | 507.0 | +22.0 | +4.54% | 3,069,300 |
| 2025-12-29 | 507.0 | 510.0 | 480.0 | 485.0 | -21.0 | -4.15% | 2,834,400 |
| 2025-12-26 | 531.0 | 535.0 | 499.0 | 506.0 | -31.0 | -5.77% | 4,879,000 |
| 2025-12-25 | 530.0 | 550.0 | 510.0 | 537.0 | +22.0 | +4.27% | 7,803,000 |
| 2025-12-24 | 480.0 | 525.0 | 466.0 | 515.0 | +41.0 | +8.65% | 5,402,800 |
| 2025-12-23 | 445.0 | 500.0 | 445.0 | 474.0 | +39.0 | +8.97% | 7,157,800 |
| 2025-12-22 | 440.0 | 447.0 | 426.0 | 435.0 | +7.0 | +1.64% | 1,876,100 |
| 2025-12-19 | 420.0 | 440.0 | 413.0 | 428.0 | +14.0 | +3.38% | 1,547,600 |
| 2025-12-18 | 417.0 | 433.0 | 409.0 | 414.0 | -11.0 | -2.59% | 1,378,700 |
| 2025-12-17 | 431.0 | 435.0 | 416.0 | 425.0 | -2.0 | -0.47% | 1,177,400 |
| 2025-12-16 | 450.0 | 456.0 | 427.0 | 427.0 | -15.0 | -3.39% | 1,762,200 |
| 2025-12-15 | 446.0 | 455.0 | 440.0 | 442.0 | -8.0 | -1.78% | 970,700 |
| 2025-12-12 | 463.0 | 472.0 | 444.0 | 450.0 | -13.0 | -2.81% | 1,436,900 |
| 2025-12-11 | 441.0 | 478.0 | 441.0 | 463.0 | +22.0 | +4.99% | 2,691,700 |
| 2025-12-10 | 440.0 | 450.0 | 436.0 | 441.0 | +5.0 | +1.15% | 1,149,500 |
| 2025-12-09 | 454.0 | 455.0 | 432.0 | 436.0 | -14.0 | -3.11% | 1,874,500 |
| 2025-12-08 | 475.0 | 480.0 | 449.0 | 450.0 | -33.0 | -6.83% | 2,899,400 |
| 2025-12-05 | 468.0 | 492.0 | 463.0 | 483.0 | +11.0 | +2.33% | 2,054,300 |
| 2025-12-04 | 461.0 | 475.0 | 455.0 | 472.0 | +3.0 | +0.64% | 1,660,800 |
| 2025-12-03 | 510.0 | 512.0 | 468.0 | 469.0 | -37.0 | -7.31% | 3,324,600 |
| 2025-12-02 | 511.0 | 558.0 | 504.0 | 506.0 | -4.0 | -0.78% | 4,103,500 |
| 2025-12-01 | 533.0 | 548.0 | 508.0 | 510.0 | -23.0 | -4.32% | 1,253,800 |
| 2025-11-28 | 536.0 | 545.0 | 525.0 | 533.0 | -1.0 | -0.19% | 1,041,300 |
| 2025-11-27 | 520.0 | 543.0 | 512.0 | 534.0 | +13.0 | +2.50% | 1,249,100 |
| 2025-11-26 | 516.0 | 534.0 | 510.0 | 521.0 | +5.0 | +0.97% | 980,400 |
| 2025-11-25 | 527.0 | 527.0 | 505.0 | 516.0 | -9.0 | -1.71% | 1,071,200 |
| 2025-11-21 | 506.0 | 534.0 | 506.0 | 525.0 | 0.0 | 0.00% | 1,309,700 |
| 2025-11-20 | 518.0 | 525.0 | 501.0 | 525.0 | +17.0 | +3.35% | 1,804,800 |
| 2025-11-19 | 528.0 | 536.0 | 508.0 | 508.0 | -22.0 | -4.15% | 1,949,600 |
| 2025-11-18 | 560.0 | 560.0 | 528.0 | 530.0 | -30.0 | -5.36% | 1,955,700 |
| 2025-11-17 | 556.0 | 565.0 | 533.0 | 560.0 | -6.0 | -1.06% | 1,955,200 |
| 2025-11-14 | 578.0 | 595.0 | 566.0 | 566.0 | -27.0 | -4.55% | 1,452,400 |
| 2025-11-13 | 613.0 | 613.0 | 593.0 | 593.0 | -23.0 | -3.73% | 1,222,300 |
| 2025-11-12 | 601.0 | 628.0 | 594.0 | 616.0 | +16.0 | +2.67% | 1,381,900 |
| 2025-11-11 | 604.0 | 612.0 | 589.0 | 600.0 | -4.0 | -0.66% | 1,205,700 |
| 2025-11-10 | 613.0 | 616.0 | 595.0 | 604.0 | -10.0 | -1.63% | 1,415,700 |
| 2025-11-07 | 643.0 | 646.0 | 590.0 | 614.0 | +41.0 | +7.16% | 5,219,800 |
| 2025-11-06 | 576.0 | 589.0 | 573.0 | 573.0 | -3.0 | -0.52% | 1,061,800 |
| 2025-11-05 | 591.0 | 594.0 | 557.0 | 576.0 | -15.0 | -2.54% | 1,914,000 |
| 2025-11-04 | 595.0 | 608.0 | 581.0 | 591.0 | -10.0 | -1.66% | 1,477,300 |
| 2025-10-31 | 619.0 | 634.0 | 597.0 | 601.0 | -20.0 | -3.22% | 1,432,500 |
| 2025-10-30 | 597.0 | 632.0 | 597.0 | 621.0 | +20.0 | +3.33% | 2,034,100 |
| 2025-10-29 | 621.0 | 627.0 | 597.0 | 601.0 | -26.0 | -4.15% | 4,027,700 |
| 2025-10-28 | 669.0 | 672.0 | 622.0 | 627.0 | -50.0 | -7.39% | 3,901,300 |
| 2025-10-27 | 718.0 | 725.0 | 675.0 | 677.0 | -16.0 | -2.31% | 2,535,600 |
| 2025-10-24 | 701.0 | 722.0 | 693.0 | 693.0 | -7.0 | -1.00% | 1,944,600 |
| 2025-10-23 | 700.0 | 705.0 | 690.0 | 700.0 | -18.0 | -2.51% | 1,309,500 |
| 2025-10-22 | 671.0 | 734.0 | 671.0 | 718.0 | +41.0 | +6.06% | 3,169,700 |
| 2025-10-21 | 708.0 | 709.0 | 677.0 | 677.0 | -37.0 | -5.18% | 3,734,200 |
| 2025-10-20 | 732.0 | 761.0 | 702.0 | 714.0 | +1.0 | +0.14% | 3,680,400 |
| 2025-10-17 | 735.0 | 759.0 | 706.0 | 713.0 | -31.0 | -4.17% | 2,629,300 |
| 2025-10-16 | 768.0 | 811.0 | 739.0 | 744.0 | +21.0 | +2.90% | 5,827,200 |
| 2025-10-15 | 710.0 | 740.0 | 709.0 | 723.0 | +7.0 | +0.98% | 2,596,300 |
| 2025-10-14 | 740.0 | 753.0 | 697.0 | 716.0 | -54.0 | -7.01% | 5,336,200 |
| 2025-10-10 | 813.0 | 820.0 | 768.0 | 770.0 | -28.0 | -3.51% | 3,624,800 |
| 2025-10-09 | 843.0 | 843.0 | 773.0 | 798.0 | -43.0 | -5.11% | 7,048,100 |
| 2025-10-08 | 800.0 | 877.0 | 798.0 | 841.0 | +28.0 | +3.44% | 3,942,700 |
| 2025-10-07 | 838.0 | 848.0 | 782.0 | 813.0 | -40.0 | -4.69% | 5,248,000 |
| 2025-10-06 | 824.0 | 866.0 | 803.0 | 853.0 | +98.0 | +12.98% | 8,683,700 |
| 2025-10-03 | 752.0 | 765.0 | 738.0 | 755.0 | -12.0 | -1.56% | 1,900,500 |
| 2025-10-02 | 771.0 | 777.0 | 748.0 | 767.0 | +9.0 | +1.19% | 2,172,000 |
| 2025-10-01 | 794.0 | 817.0 | 756.0 | 758.0 | -42.0 | -5.25% | 3,914,700 |
| 2025-09-30 | 788.0 | 808.0 | 775.0 | 800.0 | +12.0 | +1.52% | 1,647,800 |
| 2025-09-29 | 790.0 | 810.0 | 786.0 | 788.0 | +10.0 | +1.29% | 1,872,100 |
| 2025-09-26 | 779.0 | 802.0 | 778.0 | 778.0 | -3.0 | -0.38% | 2,110,400 |
| 2025-09-25 | 833.0 | 834.0 | 777.0 | 781.0 | -52.0 | -6.24% | 4,684,500 |
| 2025-09-24 | 835.0 | 838.0 | 810.0 | 833.0 | -10.0 | -1.19% | 2,854,900 |
| 2025-09-22 | 876.0 | 880.0 | 843.0 | 843.0 | -26.0 | -2.99% | 2,905,000 |
| 2025-09-19 | 885.0 | 890.0 | 838.0 | 869.0 | -15.0 | -1.70% | 4,606,200 |
| 2025-09-18 | 925.0 | 929.0 | 872.0 | 884.0 | -36.0 | -3.91% | 4,191,400 |
| 2025-09-17 | 955.0 | 993.0 | 916.0 | 920.0 | -48.0 | -4.96% | 5,281,200 |
| 2025-09-16 | 939.0 | 973.0 | 916.0 | 968.0 | +54.0 | +5.91% | 5,485,800 |
| 2025-09-12 | 985.0 | 1,020.0 | 902.0 | 914.0 | — | — | 12,120,800 |
直近120営業日分を表示