株探米国株

PR
AXGNNASDAQ

アクソジェン 日足四本値・時系列データ

32.61$
-1.29$
-3.81%
NY 12日 15:59
日本 13日 05:59
32.00$
-0.61$
-1.87%
NY 12日 18:49
日本 13日 08:49
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
36.00 (26/02/02)
9.22 (25/06/18)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 34.52 34.58 32.30 32.61 -1.29 -3.81% 637,006株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/11 34.74 34.74 30.98 33.90 -0.61 -1.77% 1,154,904株
26/02/10 34.05 34.90 33.59 34.51 +0.58 +1.71% 461,224株
26/02/09 34.78 35.05 33.50 33.93 -1.00 -2.86% 667,198株
26/02/06 34.26 35.65 34.26 34.93 +1.03 +3.04% 822,196株
26/02/05 33.97 35.36 33.50 33.90 -0.32 -0.94% 763,647株
26/02/04 34.98 35.40 33.69 34.22 -0.99 -2.81% 1,028,017株
26/02/03 35.17 35.93 34.21 35.21 +0.19 +0.54% 1,115,607株
26/02/02 35.19 36.00 34.55 35.02 +0.17 +0.49% 1,356,625株
26/01/30 33.98 35.09 33.59 34.85 +0.85 +2.50% 1,370,796株
26/01/29 34.11 34.45 33.38 34.00 -0.11 -0.32% 722,509株
26/01/28 34.59 34.79 33.02 34.11 -0.48 -1.39% 1,124,620株
26/01/27 34.94 35.50 34.43 34.59 -0.13 -0.37% 866,438株
26/01/26 32.67 34.99 32.45 34.72 +1.89 +5.76% 1,612,474株
26/01/23 31.89 33.01 31.60 32.83 +0.83 +2.59% 1,505,044株
26/01/22 32.10 33.25 31.50 32.00 -1.01 -3.06% 3,229,401株
26/01/21 32.20 33.57 32.02 33.01 +1.14 +3.58% 757,627株
26/01/20 30.80 31.98 30.52 31.87 +0.85 +2.74% 670,992株
26/01/16 31.25 31.65 31.00 31.02 -0.20 -0.64% 538,777株
26/01/15 30.79 32.06 30.79 31.22 +0.42 +1.36% 639,741株
26/01/14 30.76 31.25 29.95 30.80 -0.13 -0.42% 632,352株
26/01/13 31.75 31.75 30.36 30.93 -0.62 -1.97% 728,136株
26/01/12 33.45 33.62 31.49 31.55 -1.96 -5.85% 862,498株
26/01/09 33.21 34.52 33.21 33.51 +0.14 +0.42% 1,355,380株
26/01/08 32.80 34.71 32.80 33.37 +0.42 +1.27% 1,096,597株
26/01/07 31.73 33.72 31.48 32.95 +1.90 +6.12% 1,054,526株
26/01/06 31.47 32.47 30.83 31.05 -0.71 -2.24% 839,158株
26/01/05 30.88 31.88 30.58 31.76 +0.76 +2.45% 593,349株
26/01/02 32.60 32.88 30.32 31.00 -1.73 -5.29% 836,261株
25/12/31 32.74 33.34 32.46 32.73 0.00 ー 694,839株
25/12/30 33.45 33.84 32.57 32.73 -0.72 -2.15% 637,661株