アクシスコンサルティング
9344グロース/サービス業/Axis Consulting 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 | 903.0 | 907.0 | 902.0 | 904.0 | 0.0 | 0.00% | 700 |
| 2026-03-12 | 907.0 | 907.0 | 904.0 | 904.0 | +1.0 | +0.11% | 600 |
| 2026-03-11 | 910.0 | 910.0 | 903.0 | 903.0 | -4.0 | -0.44% | 3,600 |
| 2026-03-10 | 910.0 | 915.0 | 904.0 | 907.0 | +2.0 | +0.22% | 1,400 |
| 2026-03-09 | 905.0 | 913.0 | 902.0 | 905.0 | -1.0 | -0.11% | 4,200 |
| 2026-03-06 | 918.0 | 918.0 | 906.0 | 906.0 | -4.0 | -0.44% | 2,600 |
| 2026-03-05 | 918.0 | 918.0 | 910.0 | 910.0 | +2.0 | +0.22% | 1,100 |
| 2026-03-04 | 921.0 | 921.0 | 906.0 | 908.0 | -7.0 | -0.77% | 4,400 |
| 2026-03-03 | 918.0 | 918.0 | 914.0 | 915.0 | -2.0 | -0.22% | 1,500 |
| 2026-03-02 | 912.0 | 917.0 | 912.0 | 917.0 | +7.0 | +0.77% | 3,500 |
| 2026-02-27 | 905.0 | 920.0 | 905.0 | 910.0 | +5.0 | +0.55% | 4,400 |
| 2026-02-26 | 910.0 | 910.0 | 904.0 | 905.0 | +1.0 | +0.11% | 4,200 |
| 2026-02-25 | 907.0 | 908.0 | 904.0 | 904.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-24 | 910.0 | 911.0 | 904.0 | 904.0 | -1.0 | -0.11% | 4,100 |
| 2026-02-20 | 905.0 | 905.0 | 905.0 | 905.0 | +1.0 | +0.11% | 1,000 |
| 2026-02-19 | 909.0 | 911.0 | 900.0 | 904.0 | -2.0 | -0.22% | 3,600 |
| 2026-02-18 | 910.0 | 910.0 | 900.0 | 906.0 | -1.0 | -0.11% | 3,300 |
| 2026-02-17 | 912.0 | 912.0 | 901.0 | 907.0 | -3.0 | -0.33% | 3,900 |
| 2026-02-16 | 938.0 | 938.0 | 910.0 | 910.0 | 0.0 | 0.00% | 6,100 |
| 2026-02-13 | 913.0 | 918.0 | 910.0 | 910.0 | -4.0 | -0.44% | 4,200 |
| 2026-02-12 | 918.0 | 918.0 | 913.0 | 914.0 | 0.0 | 0.00% | 2,400 |
| 2026-02-10 | 914.0 | 919.0 | 914.0 | 914.0 | 0.0 | 0.00% | 4,500 |
| 2026-02-09 | 917.0 | 917.0 | 914.0 | 914.0 | -1.0 | -0.11% | 900 |
| 2026-02-06 | 915.0 | 917.0 | 914.0 | 915.0 | -2.0 | -0.22% | 1,000 |
| 2026-02-05 | 916.0 | 922.0 | 915.0 | 917.0 | +1.0 | +0.11% | 3,200 |
| 2026-02-04 | 921.0 | 922.0 | 915.0 | 916.0 | -2.0 | -0.22% | 2,000 |
| 2026-02-03 | 922.0 | 923.0 | 918.0 | 918.0 | -4.0 | -0.43% | 2,100 |
| 2026-02-02 | 923.0 | 923.0 | 920.0 | 922.0 | +1.0 | +0.11% | 2,100 |
| 2026-01-30 | 921.0 | 921.0 | 920.0 | 921.0 | -2.0 | -0.22% | 1,800 |
| 2026-01-29 | 926.0 | 927.0 | 923.0 | 923.0 | -3.0 | -0.32% | 3,000 |
| 2026-01-28 | 932.0 | 938.0 | 926.0 | 926.0 | -6.0 | -0.64% | 1,600 |
| 2026-01-27 | 932.0 | 937.0 | 930.0 | 932.0 | +2.0 | +0.22% | 1,500 |
| 2026-01-26 | 940.0 | 940.0 | 930.0 | 930.0 | -2.0 | -0.21% | 2,200 |
| 2026-01-23 | 936.0 | 939.0 | 926.0 | 932.0 | +3.0 | +0.32% | 3,900 |
| 2026-01-22 | 925.0 | 929.0 | 921.0 | 929.0 | +4.0 | +0.43% | 2,600 |
| 2026-01-21 | 933.0 | 933.0 | 924.0 | 925.0 | -3.0 | -0.32% | 2,200 |
| 2026-01-20 | 930.0 | 930.0 | 928.0 | 928.0 | -1.0 | -0.11% | 3,700 |
| 2026-01-19 | 931.0 | 931.0 | 920.0 | 929.0 | +8.0 | +0.87% | 3,800 |
| 2026-01-16 | 922.0 | 922.0 | 917.0 | 921.0 | +5.0 | +0.55% | 5,100 |
| 2026-01-15 | 916.0 | 931.0 | 916.0 | 916.0 | 0.0 | 0.00% | 8,500 |
| 2026-01-14 | 917.0 | 917.0 | 916.0 | 916.0 | +1.0 | +0.11% | 1,100 |
| 2026-01-13 | 915.0 | 917.0 | 915.0 | 915.0 | +4.0 | +0.44% | 1,800 |
| 2026-01-09 | 912.0 | 912.0 | 911.0 | 911.0 | 0.0 | 0.00% | 4,100 |
| 2026-01-08 | 911.0 | 916.0 | 911.0 | 911.0 | +1.0 | +0.11% | 3,700 |
| 2026-01-07 | 910.0 | 929.0 | 910.0 | 910.0 | 0.0 | 0.00% | 7,800 |
| 2026-01-06 | 911.0 | 912.0 | 910.0 | 910.0 | -1.0 | -0.11% | 3,200 |
| 2026-01-05 | 915.0 | 918.0 | 911.0 | 911.0 | -7.0 | -0.76% | 4,100 |
| 2025-12-30 | 916.0 | 918.0 | 912.0 | 918.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-29 | 930.0 | 930.0 | 918.0 | 918.0 | -24.0 | -2.55% | 10,900 |
| 2025-12-26 | 944.0 | 944.0 | 939.0 | 942.0 | +4.0 | +0.43% | 12,200 |
| 2025-12-25 | 948.0 | 949.0 | 937.0 | 938.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-24 | 956.0 | 956.0 | 938.0 | 938.0 | -18.0 | -1.88% | 12,100 |
| 2025-12-23 | 958.0 | 958.0 | 954.0 | 956.0 | +1.0 | +0.10% | 2,900 |
| 2025-12-22 | 959.0 | 959.0 | 955.0 | 955.0 | -1.0 | -0.10% | 3,900 |
| 2025-12-19 | 964.0 | 964.0 | 951.0 | 956.0 | +1.0 | +0.10% | 4,600 |
| 2025-12-18 | 969.0 | 969.0 | 953.0 | 955.0 | -11.0 | -1.14% | 3,100 |
| 2025-12-17 | 969.0 | 969.0 | 945.0 | 966.0 | +10.0 | +1.05% | 6,900 |
| 2025-12-16 | 951.0 | 970.0 | 936.0 | 956.0 | +27.0 | +2.91% | 15,300 |
| 2025-12-15 | 935.0 | 938.0 | 929.0 | 929.0 | -3.0 | -0.32% | 7,300 |
| 2025-12-12 | 945.0 | 945.0 | 930.0 | 932.0 | -1.0 | -0.11% | 3,200 |
| 2025-12-11 | 940.0 | 940.0 | 930.0 | 933.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-10 | 933.0 | 933.0 | 931.0 | 933.0 | +1.0 | +0.11% | 1,500 |
| 2025-12-09 | 932.0 | 934.0 | 932.0 | 932.0 | +2.0 | +0.22% | 1,900 |
| 2025-12-08 | 975.0 | 975.0 | 927.0 | 930.0 | 0.0 | 0.00% | 15,700 |
| 2025-12-05 | 930.0 | 933.0 | 930.0 | 930.0 | -3.0 | -0.32% | 2,200 |
| 2025-12-04 | 932.0 | 935.0 | 931.0 | 933.0 | +1.0 | +0.11% | 4,900 |
| 2025-12-03 | 934.0 | 935.0 | 931.0 | 932.0 | -1.0 | -0.11% | 3,900 |
| 2025-12-02 | 947.0 | 948.0 | 928.0 | 933.0 | -4.0 | -0.43% | 10,000 |
| 2025-12-01 | 938.0 | 939.0 | 925.0 | 937.0 | +12.0 | +1.30% | 8,200 |
| 2025-11-28 | 938.0 | 948.0 | 923.0 | 925.0 | -2.0 | -0.22% | 12,900 |
| 2025-11-27 | 945.0 | 945.0 | 927.0 | 927.0 | -3.0 | -0.32% | 8,900 |
| 2025-11-26 | 932.0 | 936.0 | 921.0 | 930.0 | -1.0 | -0.11% | 14,900 |
| 2025-11-25 | 910.0 | 979.0 | 910.0 | 931.0 | +40.0 | +4.49% | 43,200 |
| 2025-11-21 | 900.0 | 900.0 | 880.0 | 891.0 | +46.0 | +5.44% | 66,900 |
| 2025-11-20 | 837.0 | 845.0 | 831.0 | 845.0 | +12.0 | +1.44% | 1,000 |
| 2025-11-19 | 851.0 | 852.0 | 827.0 | 833.0 | -18.0 | -2.12% | 7,100 |
| 2025-11-18 | 843.0 | 855.0 | 842.0 | 851.0 | -6.0 | -0.70% | 1,800 |
| 2025-11-17 | 860.0 | 860.0 | 835.0 | 857.0 | -4.0 | -0.46% | 4,400 |
| 2025-11-14 | 869.0 | 874.0 | 851.0 | 861.0 | -23.0 | -2.60% | 14,200 |
| 2025-11-13 | 872.0 | 893.0 | 872.0 | 884.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-12 | 873.0 | 892.0 | 873.0 | 884.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-11 | 873.0 | 892.0 | 873.0 | 884.0 | +18.0 | +2.08% | 14,600 |
| 2025-11-10 | 884.0 | 884.0 | 866.0 | 866.0 | -4.0 | -0.46% | 3,800 |
| 2025-11-07 | 870.0 | 870.0 | 869.0 | 870.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-06 | 871.0 | 885.0 | 864.0 | 870.0 | 0.0 | 0.00% | 8,900 |
| 2025-11-05 | 878.0 | 878.0 | 863.0 | 870.0 | -8.0 | -0.91% | 800 |
| 2025-11-04 | 889.0 | 889.0 | 878.0 | 878.0 | -11.0 | -1.24% | 800 |
| 2025-10-31 | 888.0 | 889.0 | 885.0 | 889.0 | +1.0 | +0.11% | 1,400 |
| 2025-10-30 | 881.0 | 888.0 | 880.0 | 888.0 | +7.0 | +0.79% | 9,500 |
| 2025-10-29 | 881.0 | 882.0 | 878.0 | 881.0 | 0.0 | 0.00% | 5,900 |
| 2025-10-28 | 882.0 | 887.0 | 880.0 | 881.0 | -9.0 | -1.01% | 1,200 |
| 2025-10-27 | 873.0 | 890.0 | 873.0 | 890.0 | +2.0 | +0.23% | 6,500 |
| 2025-10-24 | 884.0 | 888.0 | 881.0 | 888.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-23 | 870.0 | 896.0 | 870.0 | 888.0 | +3.0 | +0.34% | 1,000 |
| 2025-10-22 | 891.0 | 897.0 | 881.0 | 885.0 | -5.0 | -0.56% | 3,000 |
| 2025-10-21 | 883.0 | 890.0 | 881.0 | 890.0 | +6.0 | +0.68% | 5,300 |
| 2025-10-20 | 865.0 | 884.0 | 863.0 | 884.0 | +34.0 | +4.00% | 6,200 |
| 2025-10-17 | 853.0 | 865.0 | 849.0 | 850.0 | -15.0 | -1.73% | 5,300 |
| 2025-10-16 | 863.0 | 895.0 | 857.0 | 865.0 | 0.0 | 0.00% | 26,100 |
| 2025-10-15 | 858.0 | 874.0 | 858.0 | 865.0 | +4.0 | +0.46% | 8,900 |
| 2025-10-14 | 896.0 | 896.0 | 860.0 | 861.0 | -37.0 | -4.12% | 8,200 |
| 2025-10-10 | 890.0 | 898.0 | 882.0 | 898.0 | -2.0 | -0.22% | 5,100 |
| 2025-10-09 | 898.0 | 900.0 | 889.0 | 900.0 | +6.0 | +0.67% | 3,300 |
| 2025-10-08 | 895.0 | 900.0 | 885.0 | 894.0 | -6.0 | -0.67% | 5,000 |
| 2025-10-07 | 886.0 | 900.0 | 886.0 | 900.0 | +14.0 | +1.58% | 13,500 |
| 2025-10-06 | 860.0 | 886.0 | 853.0 | 886.0 | +11.0 | +1.26% | 6,000 |
| 2025-10-03 | 876.0 | 895.0 | 875.0 | 875.0 | -5.0 | -0.57% | 4,100 |
| 2025-10-02 | 883.0 | 895.0 | 875.0 | 880.0 | -5.0 | -0.56% | 2,900 |
| 2025-10-01 | 918.0 | 918.0 | 885.0 | 885.0 | -20.0 | -2.21% | 7,300 |
| 2025-09-30 | 905.0 | 918.0 | 905.0 | 905.0 | +5.0 | +0.56% | 11,200 |
| 2025-09-29 | 883.0 | 903.0 | 883.0 | 900.0 | +17.0 | +1.93% | 5,700 |
| 2025-09-26 | 888.0 | 888.0 | 877.0 | 883.0 | -15.0 | -1.67% | 900 |
| 2025-09-25 | 895.0 | 906.0 | 879.0 | 898.0 | +8.0 | +0.90% | 16,700 |
| 2025-09-24 | 866.0 | 894.0 | 861.0 | 890.0 | +24.0 | +2.77% | 6,200 |
| 2025-09-22 | 891.0 | 891.0 | 851.0 | 866.0 | +1.0 | +0.12% | 9,500 |
| 2025-09-19 | 858.0 | 866.0 | 858.0 | 865.0 | +7.0 | +0.82% | 14,000 |
| 2025-09-18 | 831.0 | 858.0 | 831.0 | 858.0 | +22.0 | +2.63% | 13,900 |
| 2025-09-17 | 830.0 | 839.0 | 826.0 | 836.0 | -9.0 | -1.07% | 2,600 |
| 2025-09-16 | 847.0 | 853.0 | 823.0 | 845.0 | -3.0 | -0.35% | 4,600 |
| 2025-09-12 | 839.0 | 848.0 | 839.0 | 848.0 | — | — | 2,200 |
直近120営業日分を表示