アクシア・エネルジアの株価時系列・推移
- 52週高値
- 13.54（2026/4/14）
- 52週安値
- 8.78（2025/12/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 10.50 | 10.72 | 10.01 | 10.22 | 21,164,551 | 10.22 |
| 2026/8/5 | 10.67 | 10.67 | 10.43 | 10.47 | 5,257,468 | 10.47 |
| 2026/8/4 | 10.70 | 10.70 | 10.46 | 10.50 | 1,885,839 | 10.50 |
| 2026/8/3 | 10.44 | 10.60 | 10.32 | 10.56 | 1,596,568 | 10.56 |
| 2026/7/31 | 10.57 | 10.72 | 10.45 | 10.47 | 1,612,443 | 10.47 |
| 2026/7/30 | 10.19 | 10.51 | 10.19 | 10.50 | 1,449,223 | 10.50 |
| 2026/7/29 | 10.15 | 10.18 | 9.98 | 10.03 | 4,009,935 | 10.03 |
| 2026/7/28 | 10.25 | 10.35 | 10.17 | 10.19 | 2,467,101 | 10.19 |
| 2026/7/27 | 10.05 | 10.11 | 10.00 | 10.06 | 2,020,905 | 10.06 |
| 2026/7/24 | 10.07 | 10.14 | 9.91 | 9.91 | 1,383,010 | 9.91 |
| 2026/7/23 | 10.06 | 10.18 | 10.02 | 10.12 | 2,009,872 | 10.12 |
| 2026/7/22 | 9.93 | 10.27 | 9.93 | 10.25 | 1,396,683 | 10.25 |
| 2026/7/21 | 9.89 | 10.01 | 9.83 | 9.98 | 1,411,517 | 9.98 |
| 2026/7/20 | 9.86 | 9.98 | 9.82 | 9.93 | 2,423,330 | 9.93 |
| 2026/7/17 | 9.72 | 9.88 | 9.70 | 9.79 | 2,159,983 | 9.79 |
| 2026/7/16 | 9.76 | 9.88 | 9.67 | 9.69 | 1,239,848 | 9.69 |
| 2026/7/15 | 10.24 | 10.24 | 9.85 | 9.92 | 2,480,684 | 9.92 |
| 2026/7/14 | 10.32 | 10.43 | 10.25 | 10.29 | 1,340,744 | 10.29 |
| 2026/7/13 | 10.46 | 10.50 | 10.18 | 10.21 | 2,146,751 | 10.21 |
| 2026/7/10 | 10.30 | 10.55 | 10.29 | 10.49 | 2,297,504 | 10.49 |
1〜20/185件
