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
- 65.64（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/7/17 | 130.84 | 141.31 | 127.96 | 136.42 | 689,994 | 136.42 |
| 2026/7/16 | 140.11 | 146.09 | 137.50 | 139.34 | 373,345 | 139.34 |
| 2026/7/15 | 144.67 | 149.99 | 140.33 | 145.01 | 450,281 | 145.01 |
| 2026/7/14 | 143.21 | 145.71 | 140.25 | 142.24 | 473,693 | 142.24 |
| 2026/7/13 | 139.84 | 141.22 | 135.97 | 136.56 | 294,487 | 136.56 |
| 2026/7/10 | 139.32 | 144.61 | 138.59 | 143.35 | 328,168 | 143.35 |
| 2026/7/9 | 141.75 | 146.00 | 140.61 | 142.93 | 425,724 | 142.93 |
| 2026/7/8 | 129.82 | 135.98 | 129.10 | 135.43 | 569,346 | 135.43 |
| 2026/7/7 | 130.87 | 133.03 | 122.60 | 131.54 | 860,912 | 131.54 |
| 2026/7/6 | 148.43 | 152.21 | 138.87 | 139.97 | 672,123 | 139.97 |
| 2026/7/2 | 176.62 | 176.62 | 141.67 | 144.50 | 1,037,599 | 144.50 |
| 2026/7/1 | 181.00 | 185.01 | 173.10 | 178.33 | 586,652 | 178.33 |
| 2026/6/30 | 178.69 | 191.20 | 178.66 | 189.45 | 807,892 | 189.45 |
| 2026/6/29 | 172.12 | 176.46 | 163.75 | 176.13 | 658,719 | 176.13 |
| 2026/6/26 | 171.94 | 176.66 | 168.70 | 173.23 | 1,774,869 | 173.23 |
1〜20/250件
