アクソン・エンタープライズの株価時系列・推移
- 52週高値
- 885.00（2025/8/7）
- 52週安値
- 339.01（2026/4/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/5 | 617.25 | 617.25 | 595.10 | 609.49 | 1,116,756 | 609.49 |
| 2026/8/4 | 583.61 | 608.19 | 580.26 | 607.20 | 930,648 | 607.20 |
| 2026/8/3 | 547.78 | 577.44 | 546.37 | 575.88 | 1,105,742 | 575.88 |
| 2026/7/31 | 519.06 | 530.97 | 514.76 | 527.76 | 491,397 | 527.76 |
| 2026/7/30 | 517.02 | 526.03 | 502.72 | 525.30 | 619,428 | 525.30 |
| 2026/7/29 | 544.51 | 564.24 | 526.16 | 531.20 | 901,243 | 531.20 |
| 2026/7/28 | 534.25 | 551.07 | 520.44 | 547.65 | 953,590 | 547.65 |
| 2026/7/27 | 517.00 | 533.02 | 514.24 | 525.48 | 788,226 | 525.48 |
| 2026/7/24 | 499.75 | 505.71 | 487.53 | 502.34 | 730,577 | 502.34 |
| 2026/7/23 | 499.59 | 500.00 | 485.75 | 491.90 | 577,157 | 491.90 |
| 2026/7/22 | 511.17 | 511.46 | 490.04 | 491.49 | 588,534 | 491.49 |
| 2026/7/21 | 528.20 | 533.33 | 510.05 | 511.17 | 620,109 | 511.17 |
| 2026/7/20 | 501.64 | 532.19 | 500.13 | 527.48 | 828,725 | 527.48 |
| 2026/7/17 | 531.94 | 538.20 | 507.11 | 510.28 | 854,880 | 510.28 |
| 2026/7/16 | 545.31 | 545.31 | 520.68 | 541.75 | 543,250 | 541.75 |
| 2026/7/15 | 554.15 | 560.00 | 534.54 | 541.12 | 567,413 | 541.12 |
| 2026/7/14 | 526.51 | 559.14 | 526.51 | 547.26 | 522,318 | 547.26 |
| 2026/7/13 | 563.00 | 578.00 | 544.32 | 547.03 | 1,001,102 | 547.03 |
| 2026/7/10 | 582.00 | 588.00 | 555.61 | 565.80 | 763,239 | 565.80 |
| 2026/7/9 | 582.10 | 590.82 | 575.03 | 582.00 | 1,030,343 | 582.00 |
1〜20/250件
