アクシージア
4936スタンダード/化学/AXXZIA Inc.
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 | 355.0 | 360.0 | 353.0 | 356.0 | -3.0 | -0.84% | 50,200 |
| 2026-03-12 | 371.0 | 371.0 | 357.0 | 359.0 | -12.0 | -3.23% | 64,700 |
| 2026-03-11 | 362.0 | 372.0 | 362.0 | 371.0 | +8.0 | +2.20% | 35,700 |
| 2026-03-10 | 360.0 | 364.0 | 357.0 | 363.0 | +6.0 | +1.68% | 45,400 |
| 2026-03-09 | 361.0 | 361.0 | 349.0 | 357.0 | -12.0 | -3.25% | 109,200 |
| 2026-03-06 | 365.0 | 370.0 | 363.0 | 369.0 | +5.0 | +1.37% | 51,000 |
| 2026-03-05 | 359.0 | 367.0 | 357.0 | 364.0 | +14.0 | +4.00% | 55,300 |
| 2026-03-04 | 363.0 | 363.0 | 349.0 | 350.0 | -15.0 | -4.11% | 171,700 |
| 2026-03-03 | 378.0 | 378.0 | 365.0 | 365.0 | -13.0 | -3.44% | 131,300 |
| 2026-03-02 | 388.0 | 388.0 | 378.0 | 378.0 | -11.0 | -2.83% | 37,600 |
| 2026-02-27 | 380.0 | 389.0 | 379.0 | 389.0 | +11.0 | +2.91% | 47,400 |
| 2026-02-26 | 381.0 | 384.0 | 378.0 | 378.0 | -2.0 | -0.53% | 57,300 |
| 2026-02-25 | 378.0 | 381.0 | 376.0 | 380.0 | +5.0 | +1.33% | 44,500 |
| 2026-02-24 | 374.0 | 380.0 | 373.0 | 375.0 | +2.0 | +0.54% | 42,000 |
| 2026-02-20 | 377.0 | 377.0 | 372.0 | 373.0 | -5.0 | -1.32% | 119,200 |
| 2026-02-19 | 384.0 | 384.0 | 378.0 | 378.0 | -4.0 | -1.05% | 49,900 |
| 2026-02-18 | 385.0 | 385.0 | 382.0 | 382.0 | -2.0 | -0.52% | 24,200 |
| 2026-02-17 | 385.0 | 387.0 | 383.0 | 384.0 | 0.0 | 0.00% | 27,600 |
| 2026-02-16 | 385.0 | 386.0 | 383.0 | 384.0 | -1.0 | -0.26% | 27,100 |
| 2026-02-13 | 391.0 | 393.0 | 384.0 | 385.0 | -6.0 | -1.53% | 37,000 |
| 2026-02-12 | 389.0 | 395.0 | 389.0 | 391.0 | +3.0 | +0.77% | 46,700 |
| 2026-02-10 | 382.0 | 388.0 | 382.0 | 388.0 | +7.0 | +1.84% | 33,300 |
| 2026-02-09 | 386.0 | 386.0 | 380.0 | 381.0 | -3.0 | -0.78% | 36,300 |
| 2026-02-06 | 386.0 | 390.0 | 381.0 | 384.0 | 0.0 | 0.00% | 49,800 |
| 2026-02-05 | 379.0 | 386.0 | 375.0 | 384.0 | +9.0 | +2.40% | 51,100 |
| 2026-02-04 | 376.0 | 378.0 | 372.0 | 375.0 | -3.0 | -0.79% | 64,600 |
| 2026-02-03 | 382.0 | 385.0 | 376.0 | 378.0 | -4.0 | -1.05% | 67,500 |
| 2026-02-02 | 389.0 | 390.0 | 375.0 | 382.0 | -7.0 | -1.80% | 146,600 |
| 2026-01-30 | 388.0 | 390.0 | 386.0 | 389.0 | +3.0 | +0.78% | 43,800 |
| 2026-01-29 | 388.0 | 391.0 | 385.0 | 386.0 | -12.0 | -3.02% | 169,700 |
| 2026-01-28 | 400.0 | 401.0 | 398.0 | 398.0 | -1.0 | -0.25% | 293,400 |
| 2026-01-27 | 400.0 | 401.0 | 399.0 | 399.0 | -1.0 | -0.25% | 97,000 |
| 2026-01-26 | 402.0 | 402.0 | 400.0 | 400.0 | -2.0 | -0.50% | 101,200 |
| 2026-01-23 | 400.0 | 402.0 | 399.0 | 402.0 | +3.0 | +0.75% | 34,400 |
| 2026-01-22 | 401.0 | 402.0 | 398.0 | 399.0 | -1.0 | -0.25% | 48,200 |
| 2026-01-21 | 402.0 | 402.0 | 400.0 | 400.0 | -3.0 | -0.74% | 39,500 |
| 2026-01-20 | 405.0 | 405.0 | 400.0 | 403.0 | +1.0 | +0.25% | 58,600 |
| 2026-01-19 | 403.0 | 405.0 | 401.0 | 402.0 | -1.0 | -0.25% | 34,900 |
| 2026-01-16 | 410.0 | 410.0 | 402.0 | 403.0 | -13.0 | -3.13% | 91,200 |
| 2026-01-15 | 408.0 | 418.0 | 407.0 | 416.0 | +11.0 | +2.72% | 75,800 |
| 2026-01-14 | 403.0 | 408.0 | 403.0 | 405.0 | +5.0 | +1.25% | 55,100 |
| 2026-01-13 | 407.0 | 409.0 | 400.0 | 400.0 | -3.0 | -0.74% | 90,600 |
| 2026-01-09 | 403.0 | 405.0 | 402.0 | 403.0 | +2.0 | +0.50% | 24,800 |
| 2026-01-08 | 404.0 | 406.0 | 401.0 | 401.0 | +1.0 | +0.25% | 37,800 |
| 2026-01-07 | 410.0 | 411.0 | 400.0 | 400.0 | -10.0 | -2.44% | 87,000 |
| 2026-01-06 | 404.0 | 410.0 | 402.0 | 410.0 | +12.0 | +3.02% | 46,200 |
| 2026-01-05 | 398.0 | 404.0 | 398.0 | 398.0 | +6.0 | +1.53% | 106,400 |
| 2025-12-30 | 389.0 | 393.0 | 389.0 | 392.0 | +4.0 | +1.03% | 33,800 |
| 2025-12-29 | 382.0 | 394.0 | 382.0 | 388.0 | +8.0 | +2.11% | 72,500 |
| 2025-12-26 | 381.0 | 385.0 | 380.0 | 380.0 | -3.0 | -0.78% | 121,400 |
| 2025-12-25 | 382.0 | 385.0 | 381.0 | 383.0 | +1.0 | +0.26% | 107,000 |
| 2025-12-24 | 377.0 | 385.0 | 377.0 | 382.0 | +5.0 | +1.33% | 133,500 |
| 2025-12-23 | 386.0 | 387.0 | 377.0 | 377.0 | -9.0 | -2.33% | 156,900 |
| 2025-12-22 | 393.0 | 395.0 | 385.0 | 386.0 | -6.0 | -1.53% | 100,500 |
| 2025-12-19 | 396.0 | 397.0 | 392.0 | 392.0 | -2.0 | -0.51% | 72,300 |
| 2025-12-18 | 396.0 | 400.0 | 393.0 | 394.0 | -3.0 | -0.76% | 75,000 |
| 2025-12-17 | 402.0 | 402.0 | 397.0 | 397.0 | -3.0 | -0.75% | 29,700 |
| 2025-12-16 | 403.0 | 408.0 | 396.0 | 400.0 | 0.0 | 0.00% | 69,000 |
| 2025-12-15 | 391.0 | 402.0 | 391.0 | 400.0 | +7.0 | +1.78% | 75,700 |
| 2025-12-12 | 395.0 | 397.0 | 388.0 | 393.0 | +4.0 | +1.03% | 62,100 |
| 2025-12-11 | 395.0 | 397.0 | 389.0 | 389.0 | -7.0 | -1.77% | 66,700 |
| 2025-12-10 | 403.0 | 403.0 | 395.0 | 396.0 | +1.0 | +0.25% | 97,600 |
| 2025-12-09 | 405.0 | 407.0 | 395.0 | 395.0 | -10.0 | -2.47% | 88,500 |
| 2025-12-08 | 407.0 | 407.0 | 405.0 | 405.0 | 0.0 | 0.00% | 81,300 |
| 2025-12-05 | 407.0 | 411.0 | 405.0 | 405.0 | -2.0 | -0.49% | 23,900 |
| 2025-12-04 | 405.0 | 409.0 | 405.0 | 407.0 | +2.0 | +0.49% | 29,200 |
| 2025-12-03 | 413.0 | 413.0 | 405.0 | 405.0 | -5.0 | -1.22% | 31,700 |
| 2025-12-02 | 423.0 | 423.0 | 400.0 | 410.0 | -7.0 | -1.68% | 94,000 |
| 2025-12-01 | 424.0 | 424.0 | 417.0 | 417.0 | -1.0 | -0.24% | 29,100 |
| 2025-11-28 | 417.0 | 423.0 | 417.0 | 418.0 | 0.0 | 0.00% | 33,800 |
| 2025-11-27 | 421.0 | 421.0 | 416.0 | 418.0 | -3.0 | -0.71% | 27,200 |
| 2025-11-26 | 422.0 | 423.0 | 419.0 | 421.0 | +4.0 | +0.96% | 27,700 |
| 2025-11-25 | 424.0 | 429.0 | 417.0 | 417.0 | +1.0 | +0.24% | 57,300 |
| 2025-11-21 | 409.0 | 416.0 | 409.0 | 416.0 | +6.0 | +1.46% | 22,600 |
| 2025-11-20 | 414.0 | 418.0 | 407.0 | 410.0 | -5.0 | -1.20% | 46,200 |
| 2025-11-19 | 423.0 | 423.0 | 415.0 | 415.0 | -8.0 | -1.89% | 42,200 |
| 2025-11-18 | 425.0 | 430.0 | 423.0 | 423.0 | -5.0 | -1.17% | 27,800 |
| 2025-11-17 | 438.0 | 438.0 | 423.0 | 428.0 | -8.0 | -1.83% | 67,400 |
| 2025-11-14 | 441.0 | 441.0 | 434.0 | 436.0 | -5.0 | -1.13% | 30,900 |
| 2025-11-13 | 443.0 | 443.0 | 439.0 | 441.0 | -3.0 | -0.68% | 13,200 |
| 2025-11-12 | 437.0 | 444.0 | 435.0 | 444.0 | +9.0 | +2.07% | 21,700 |
| 2025-11-11 | 437.0 | 438.0 | 432.0 | 435.0 | 0.0 | 0.00% | 20,000 |
| 2025-11-10 | 437.0 | 438.0 | 435.0 | 435.0 | +4.0 | +0.93% | 15,200 |
| 2025-11-07 | 434.0 | 436.0 | 430.0 | 431.0 | -3.0 | -0.69% | 31,100 |
| 2025-11-06 | 444.0 | 444.0 | 434.0 | 434.0 | -2.0 | -0.46% | 32,300 |
| 2025-11-05 | 446.0 | 448.0 | 435.0 | 436.0 | -15.0 | -3.33% | 35,000 |
| 2025-11-04 | 438.0 | 453.0 | 437.0 | 451.0 | +11.0 | +2.50% | 53,900 |
| 2025-10-31 | 441.0 | 444.0 | 439.0 | 440.0 | 0.0 | 0.00% | 30,100 |
| 2025-10-30 | 441.0 | 446.0 | 440.0 | 440.0 | -6.0 | -1.35% | 49,200 |
| 2025-10-29 | 453.0 | 453.0 | 445.0 | 446.0 | -4.0 | -0.89% | 51,600 |
| 2025-10-28 | 463.0 | 463.0 | 450.0 | 450.0 | -10.0 | -2.17% | 36,300 |
| 2025-10-27 | 456.0 | 464.0 | 456.0 | 460.0 | +11.0 | +2.45% | 47,500 |
| 2025-10-24 | 455.0 | 455.0 | 449.0 | 449.0 | -3.0 | -0.66% | 18,700 |
| 2025-10-23 | 454.0 | 460.0 | 452.0 | 452.0 | -2.0 | -0.44% | 35,100 |
| 2025-10-22 | 455.0 | 456.0 | 452.0 | 454.0 | +6.0 | +1.34% | 17,900 |
| 2025-10-21 | 452.0 | 453.0 | 447.0 | 448.0 | -4.0 | -0.88% | 46,800 |
| 2025-10-20 | 447.0 | 452.0 | 445.0 | 452.0 | +8.0 | +1.80% | 40,600 |
| 2025-10-17 | 452.0 | 453.0 | 439.0 | 444.0 | -10.0 | -2.20% | 50,200 |
| 2025-10-16 | 457.0 | 458.0 | 451.0 | 454.0 | -3.0 | -0.66% | 35,700 |
| 2025-10-15 | 445.0 | 458.0 | 445.0 | 457.0 | +17.0 | +3.86% | 23,500 |
| 2025-10-14 | 456.0 | 457.0 | 440.0 | 440.0 | -22.0 | -4.76% | 86,100 |
| 2025-10-10 | 463.0 | 469.0 | 461.0 | 462.0 | -2.0 | -0.43% | 51,900 |
| 2025-10-09 | 458.0 | 464.0 | 453.0 | 464.0 | +6.0 | +1.31% | 55,700 |
| 2025-10-08 | 459.0 | 462.0 | 458.0 | 458.0 | +1.0 | +0.22% | 30,300 |
| 2025-10-07 | 457.0 | 462.0 | 453.0 | 457.0 | +3.0 | +0.66% | 66,200 |
| 2025-10-06 | 450.0 | 457.0 | 450.0 | 454.0 | +5.0 | +1.11% | 35,100 |
| 2025-10-03 | 441.0 | 453.0 | 441.0 | 449.0 | +8.0 | +1.81% | 27,400 |
| 2025-10-02 | 445.0 | 449.0 | 441.0 | 441.0 | -6.0 | -1.34% | 86,400 |
| 2025-10-01 | 458.0 | 459.0 | 447.0 | 447.0 | -12.0 | -2.61% | 92,400 |
| 2025-09-30 | 461.0 | 464.0 | 459.0 | 459.0 | -3.0 | -0.65% | 32,700 |
| 2025-09-29 | 465.0 | 467.0 | 461.0 | 462.0 | -3.0 | -0.65% | 48,200 |
| 2025-09-26 | 462.0 | 465.0 | 461.0 | 465.0 | +2.0 | +0.43% | 45,500 |
| 2025-09-25 | 462.0 | 465.0 | 459.0 | 463.0 | +1.0 | +0.22% | 70,500 |
| 2025-09-24 | 462.0 | 473.0 | 460.0 | 462.0 | -2.0 | -0.43% | 81,000 |
| 2025-09-22 | 466.0 | 468.0 | 458.0 | 464.0 | -2.0 | -0.43% | 110,300 |
| 2025-09-19 | 465.0 | 470.0 | 460.0 | 466.0 | +6.0 | +1.30% | 163,800 |
| 2025-09-18 | 464.0 | 467.0 | 459.0 | 460.0 | -2.0 | -0.43% | 76,700 |
| 2025-09-17 | 467.0 | 469.0 | 460.0 | 462.0 | -9.0 | -1.91% | 169,700 |
| 2025-09-16 | 483.0 | 498.0 | 463.0 | 471.0 | -40.0 | -7.83% | 431,500 |
| 2025-09-12 | 532.0 | 542.0 | 511.0 | 511.0 | — | — | 202,200 |
直近120営業日分を表示