アクセリス・テクノロジーズの株価時系列・推移
- 52週高値
- 193.78（2026/6/15）
- 52週安値
- 73.60（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 140.08 | 142.34 | 137.53 | 140.15 | 219,896 | 140.15 |
| 2026/8/13 | 141.29 | 145.69 | 141.05 | 143.03 | 187,326 | 143.03 |
| 2026/8/12 | 141.91 | 143.00 | 139.75 | 142.14 | 273,772 | 142.14 |
| 2026/8/11 | 136.78 | 137.78 | 132.27 | 135.36 | 283,100 | 135.36 |
| 2026/8/10 | 142.97 | 142.98 | 131.91 | 132.65 | 355,143 | 132.65 |
| 2026/8/7 | 136.66 | 141.33 | 136.66 | 140.27 | 464,108 | 140.27 |
| 2026/8/6 | 136.70 | 144.08 | 130.83 | 136.66 | 907,764 | 136.66 |
| 2026/8/5 | 136.30 | 140.66 | 133.87 | 136.67 | 617,995 | 136.67 |
| 2026/8/4 | 136.64 | 140.52 | 135.24 | 139.70 | 401,775 | 139.70 |
| 2026/8/3 | 126.03 | 133.35 | 124.72 | 131.12 | 411,898 | 131.12 |
| 2026/7/31 | 130.87 | 136.80 | 126.02 | 130.38 | 481,473 | 130.38 |
| 2026/7/30 | 118.90 | 127.26 | 117.36 | 125.21 | 339,221 | 125.21 |
| 2026/7/29 | 119.28 | 121.56 | 111.80 | 112.05 | 399,238 | 112.05 |
| 2026/7/28 | 122.01 | 122.01 | 112.34 | 120.03 | 600,074 | 120.03 |
| 2026/7/27 | 134.30 | 136.64 | 122.92 | 128.11 | 407,572 | 128.11 |
| 2026/7/24 | 140.57 | 140.57 | 131.48 | 134.10 | 363,372 | 134.10 |
| 2026/7/23 | 139.50 | 143.87 | 138.13 | 141.51 | 270,631 | 141.51 |
| 2026/7/22 | 139.14 | 145.01 | 139.14 | 141.95 | 273,476 | 141.95 |
| 2026/7/21 | 139.05 | 143.66 | 133.89 | 143.21 | 368,334 | 143.21 |
| 2026/7/20 | 137.22 | 139.51 | 130.27 | 131.70 | 388,350 | 131.70 |
1〜20/250件
