アクサスホールディングス(3536)の株価時系列情報
アクサスホールディングス(3536)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 124 | 125 | 123 | 125 | 18,400 |
2017/12/28 | 125 | 125 | 123 | 123 | 27,300 |
2017/12/27 | 122 | 124 | 122 | 124 | 26,100 |
2017/12/26 | 124 | 124 | 121 | 123 | 84,600 |
2017/12/25 | 123 | 124 | 122 | 123 | 72,400 |
2017/12/22 | 124 | 125 | 123 | 125 | 41,900 |
2017/12/21 | 126 | 126 | 123 | 124 | 48,800 |
2017/12/20 | 124 | 125 | 123 | 125 | 36,300 |
2017/12/19 | 124 | 125 | 124 | 125 | 29,400 |
2017/12/18 | 126 | 126 | 124 | 125 | 22,300 |
2017/12/15 | 125 | 126 | 124 | 126 | 59,600 |
2017/12/14 | 124 | 125 | 123 | 125 | 62,600 |
2017/12/13 | 125 | 127 | 123 | 125 | 94,200 |
2017/12/12 | 124 | 128 | 123 | 125 | 73,700 |
2017/12/11 | 124 | 125 | 123 | 124 | 22,100 |
2017/12/08 | 124 | 124 | 122 | 122 | 24,200 |
2017/12/07 | 122 | 124 | 121 | 123 | 34,900 |
2017/12/06 | 123 | 124 | 120 | 122 | 89,400 |
2017/12/05 | 125 | 125 | 124 | 124 | 27,300 |
2017/12/04 | 126 | 127 | 125 | 125 | 14,000 |
2017/12/01 | 125 | 128 | 125 | 126 | 26,600 |
2017/11/30 | 127 | 127 | 126 | 127 | 31,100 |
2017/11/29 | 127 | 127 | 126 | 127 | 20,100 |
2017/11/28 | 125 | 127 | 125 | 127 | 43,200 |
2017/11/27 | 125 | 126 | 124 | 125 | 61,500 |
2017/11/24 | 125 | 125 | 123 | 125 | 61,100 |
2017/11/22 | 126 | 127 | 124 | 126 | 45,000 |
2017/11/21 | 126 | 127 | 125 | 126 | 41,800 |
2017/11/20 | 125 | 126 | 124 | 125 | 37,800 |
2017/11/17 | 121 | 125 | 121 | 123 | 55,700 |
2017/11/16 | 121 | 122 | 121 | 121 | 22,200 |
2017/11/15 | 125 | 125 | 120 | 120 | 95,700 |
2017/11/14 | 123 | 125 | 123 | 123 | 31,600 |
2017/11/13 | 126 | 126 | 123 | 123 | 59,000 |
2017/11/10 | 125 | 127 | 124 | 125 | 62,100 |
2017/11/09 | 127 | 127 | 125 | 125 | 88,100 |
2017/11/08 | 127 | 128 | 126 | 126 | 42,800 |
2017/11/07 | 127 | 129 | 127 | 128 | 46,000 |
2017/11/06 | 128 | 129 | 127 | 128 | 97,300 |
2017/11/02 | 126 | 128 | 126 | 128 | 127,300 |
2017/11/01 | 127 | 131 | 125 | 125 | 286,900 |
2017/10/31 | 126 | 129 | 126 | 127 | 66,800 |
2017/10/30 | 127 | 128 | 126 | 127 | 69,200 |
2017/10/27 | 127 | 127 | 126 | 126 | 27,200 |
2017/10/26 | 127 | 127 | 125 | 127 | 36,500 |
2017/10/25 | 127 | 127 | 125 | 126 | 28,000 |
2017/10/24 | 127 | 128 | 124 | 127 | 166,100 |
2017/10/23 | 128 | 128 | 126 | 126 | 48,300 |
2017/10/20 | 128 | 128 | 125 | 128 | 67,400 |
2017/10/19 | 129 | 129 | 127 | 128 | 57,000 |
2017/10/18 | 128 | 129 | 126 | 127 | 220,900 |
2017/10/17 | 134 | 136 | 128 | 128 | 457,800 |
2017/10/16 | 151 | 157 | 131 | 134 | 1,570,300 |
2017/10/13 | 145 | 149 | 142 | 149 | 238,900 |
2017/10/12 | 145 | 145 | 138 | 144 | 176,600 |
2017/10/11 | 143 | 146 | 142 | 144 | 122,300 |
2017/10/10 | 144 | 145 | 140 | 141 | 133,300 |
2017/10/06 | 140 | 146 | 138 | 142 | 345,300 |
2017/10/05 | 137 | 140 | 136 | 140 | 135,000 |
2017/10/04 | 138 | 138 | 134 | 137 | 156,000 |
2017/10/03 | 136 | 138 | 135 | 138 | 115,400 |
2017/10/02 | 133 | 136 | 131 | 135 | 191,700 |
2017/09/29 | 136 | 137 | 130 | 133 | 356,700 |
2017/09/28 | 150 | 155 | 132 | 136 | 1,189,900 |
2017/09/27 | 144 | 149 | 140 | 149 | 388,800 |
2017/09/26 | 138 | 147 | 138 | 145 | 778,600 |
2017/09/25 | 135 | 147 | 133 | 136 | 1,128,100 |
2017/09/22 | 131 | 133 | 130 | 133 | 279,100 |
2017/09/21 | 132 | 134 | 130 | 133 | 157,100 |
2017/09/20 | 127 | 139 | 125 | 133 | 1,176,900 |
2017/09/19 | 124 | 127 | 118 | 127 | 278,700 |
2017/09/15 | 121 | 123 | 121 | 123 | 52,700 |
2017/09/14 | 122 | 123 | 121 | 122 | 41,900 |
2017/09/13 | 121 | 123 | 120 | 123 | 68,000 |
2017/09/12 | 119 | 121 | 118 | 121 | 29,700 |
2017/09/11 | 115 | 119 | 115 | 119 | 43,900 |
2017/09/08 | 116 | 118 | 116 | 116 | 24,600 |
2017/09/07 | 117 | 118 | 116 | 116 | 8,300 |
2017/09/06 | 115 | 117 | 114 | 117 | 69,400 |
2017/09/05 | 120 | 121 | 116 | 116 | 82,500 |
2017/09/04 | 124 | 124 | 120 | 120 | 60,400 |
2017/09/01 | 125 | 127 | 122 | 124 | 63,000 |
2017/08/31 | 120 | 128 | 120 | 126 | 194,600 |
2017/08/30 | 121 | 121 | 120 | 120 | 15,500 |
2017/08/29 | 120 | 121 | 118 | 120 | 124,100 |
2017/08/28 | 126 | 126 | 121 | 121 | 251,800 |
2017/08/25 | 118 | 128 | 117 | 125 | 675,200 |
2017/08/24 | 116 | 117 | 116 | 117 | 16,700 |
2017/08/23 | 116 | 117 | 115 | 117 | 22,900 |
2017/08/22 | 115 | 116 | 114 | 115 | 82,700 |
2017/08/21 | 116 | 118 | 114 | 115 | 196,200 |
2017/08/18 | 117 | 118 | 116 | 116 | 79,400 |
2017/08/17 | 118 | 120 | 117 | 119 | 45,400 |
2017/08/16 | 120 | 120 | 118 | 119 | 77,800 |
2017/08/15 | 119 | 120 | 118 | 120 | 82,000 |
2017/08/14 | 115 | 119 | 114 | 117 | 227,100 |
2017/08/10 | 121 | 123 | 113 | 119 | 401,900 |
2017/08/09 | 122 | 123 | 121 | 122 | 95,700 |
2017/08/08 | 123 | 124 | 122 | 123 | 22,400 |
2017/08/07 | 123 | 124 | 122 | 122 | 93,600 |
2017/08/04 | 124 | 140 | 120 | 121 | 1,145,000 |
2017/08/03 | 124 | 124 | 119 | 119 | 193,900 |
2017/08/02 | 122 | 125 | 122 | 124 | 43,100 |
2017/08/01 | 125 | 125 | 122 | 123 | 92,000 |
2017/07/31 | 127 | 127 | 124 | 124 | 87,400 |
2017/07/28 | 127 | 128 | 124 | 126 | 159,400 |
2017/07/27 | 129 | 129 | 127 | 129 | 87,400 |
2017/07/26 | 131 | 131 | 129 | 130 | 40,300 |
2017/07/25 | 132 | 132 | 130 | 130 | 125,500 |
2017/07/24 | 127 | 131 | 127 | 131 | 120,000 |
2017/07/21 | 126 | 127 | 126 | 127 | 65,900 |
2017/07/20 | 127 | 129 | 126 | 127 | 94,600 |
2017/07/19 | 126 | 127 | 125 | 127 | 95,000 |
2017/07/18 | 125 | 127 | 123 | 127 | 223,600 |
2017/07/14 | 129 | 131 | 123 | 125 | 664,300 |
2017/07/13 | 142 | 160 | 127 | 131 | 3,637,400 |
2017/07/12 | 135 | 142 | 133 | 137 | 435,000 |
2017/07/11 | 130 | 135 | 130 | 133 | 331,000 |
2017/07/10 | 128 | 132 | 128 | 129 | 172,200 |
2017/07/07 | 123 | 127 | 123 | 127 | 129,000 |
2017/07/06 | 124 | 136 | 122 | 123 | 871,400 |
2017/07/05 | 124 | 125 | 122 | 124 | 104,100 |
2017/07/04 | 123 | 127 | 122 | 124 | 181,800 |
2017/07/03 | 121 | 123 | 121 | 123 | 33,400 |
2017/06/30 | 120 | 122 | 120 | 122 | 61,900 |
2017/06/29 | 122 | 123 | 121 | 122 | 13,500 |
2017/06/28 | 123 | 123 | 120 | 121 | 58,500 |
2017/06/27 | 122 | 123 | 121 | 122 | 60,300 |
2017/06/26 | 119 | 122 | 119 | 122 | 23,800 |
2017/06/23 | 120 | 124 | 119 | 119 | 89,300 |
2017/06/22 | 120 | 122 | 120 | 122 | 52,400 |
2017/06/21 | 121 | 121 | 118 | 119 | 57,200 |
2017/06/20 | 122 | 122 | 120 | 121 | 19,300 |
2017/06/19 | 118 | 121 | 118 | 120 | 34,500 |
2017/06/16 | 120 | 120 | 117 | 118 | 118,400 |
2017/06/15 | 123 | 123 | 118 | 119 | 118,100 |
2017/06/14 | 124 | 124 | 120 | 121 | 160,700 |
2017/06/13 | 126 | 126 | 122 | 122 | 84,100 |
2017/06/12 | 124 | 126 | 124 | 125 | 11,400 |
2017/06/09 | 126 | 126 | 123 | 126 | 20,300 |
2017/06/08 | 125 | 126 | 123 | 124 | 14,900 |
2017/06/07 | 123 | 126 | 123 | 123 | 24,700 |
2017/06/06 | 128 | 128 | 124 | 126 | 22,900 |
2017/06/05 | 126 | 127 | 125 | 127 | 14,700 |
2017/06/02 | 126 | 126 | 124 | 126 | 11,100 |
2017/06/01 | 124 | 126 | 124 | 126 | 16,100 |
2017/05/31 | 125 | 126 | 124 | 126 | 16,300 |
2017/05/30 | 126 | 126 | 123 | 125 | 12,700 |
2017/05/29 | 123 | 126 | 123 | 126 | 5,700 |
2017/05/26 | 125 | 127 | 123 | 123 | 27,400 |
2017/05/25 | 127 | 127 | 125 | 127 | 18,200 |
2017/05/24 | 125 | 128 | 124 | 127 | 97,100 |
2017/05/23 | 123 | 124 | 122 | 124 | 19,500 |
2017/05/22 | 123 | 123 | 121 | 123 | 14,700 |
2017/05/19 | 123 | 123 | 121 | 123 | 8,400 |
2017/05/18 | 118 | 122 | 118 | 122 | 32,800 |
2017/05/17 | 123 | 123 | 122 | 123 | 12,800 |
2017/05/16 | 125 | 125 | 122 | 122 | 8,200 |
2017/05/15 | 124 | 124 | 122 | 123 | 24,100 |
2017/05/12 | 123 | 124 | 122 | 123 | 14,500 |
2017/05/11 | 124 | 124 | 123 | 124 | 8,300 |
2017/05/10 | 125 | 125 | 121 | 123 | 31,100 |
2017/05/09 | 123 | 125 | 123 | 125 | 17,200 |
2017/05/08 | 122 | 125 | 122 | 124 | 20,600 |
2017/05/02 | 124 | 126 | 123 | 123 | 27,200 |
2017/05/01 | 125 | 125 | 121 | 124 | 38,300 |
2017/04/28 | 123 | 126 | 122 | 124 | 28,500 |
2017/04/27 | 122 | 126 | 122 | 124 | 21,300 |
2017/04/26 | 123 | 124 | 122 | 122 | 7,700 |
2017/04/25 | 121 | 123 | 121 | 122 | 7,200 |
2017/04/24 | 124 | 124 | 121 | 121 | 16,000 |
2017/04/21 | 124 | 126 | 123 | 123 | 38,900 |
2017/04/20 | 123 | 124 | 121 | 124 | 21,500 |
2017/04/19 | 121 | 124 | 121 | 123 | 47,200 |
2017/04/18 | 122 | 123 | 121 | 122 | 29,300 |
2017/04/17 | 124 | 124 | 120 | 121 | 63,600 |
2017/04/14 | 118 | 133 | 118 | 122 | 404,300 |
2017/04/13 | 116 | 119 | 115 | 119 | 64,100 |
2017/04/12 | 119 | 119 | 115 | 117 | 84,000 |
2017/04/11 | 121 | 122 | 119 | 121 | 43,500 |
2017/04/10 | 122 | 124 | 121 | 122 | 25,700 |
2017/04/07 | 122 | 124 | 118 | 122 | 75,400 |
2017/04/06 | 124 | 124 | 121 | 121 | 47,400 |
2017/04/05 | 125 | 127 | 120 | 124 | 68,700 |
2017/04/04 | 127 | 127 | 123 | 125 | 70,700 |
2017/04/03 | 127 | 128 | 127 | 128 | 14,800 |
2017/03/31 | 129 | 134 | 126 | 126 | 169,200 |
2017/03/30 | 129 | 130 | 125 | 125 | 92,100 |
2017/03/29 | 127 | 129 | 127 | 129 | 30,800 |
2017/03/28 | 128 | 129 | 126 | 127 | 60,300 |
2017/03/27 | 129 | 130 | 128 | 128 | 35,100 |
2017/03/24 | 129 | 130 | 129 | 129 | 19,300 |
2017/03/23 | 130 | 131 | 129 | 129 | 25,400 |
2017/03/22 | 130 | 132 | 130 | 131 | 55,700 |
2017/03/21 | 131 | 132 | 131 | 131 | 49,400 |
2017/03/17 | 132 | 134 | 132 | 133 | 13,200 |
2017/03/16 | 131 | 134 | 131 | 134 | 41,100 |
2017/03/15 | 134 | 134 | 132 | 132 | 50,300 |
2017/03/14 | 133 | 134 | 133 | 134 | 54,300 |
2017/03/13 | 134 | 136 | 134 | 135 | 22,500 |
2017/03/10 | 134 | 136 | 134 | 134 | 43,400 |
2017/03/09 | 137 | 137 | 134 | 135 | 89,500 |
2017/03/08 | 136 | 138 | 135 | 137 | 36,800 |
2017/03/07 | 139 | 139 | 136 | 136 | 79,000 |
2017/03/06 | 138 | 139 | 137 | 139 | 43,800 |
2017/03/03 | 137 | 139 | 136 | 138 | 74,500 |
2017/03/02 | 135 | 138 | 134 | 138 | 117,500 |
2017/03/01 | 133 | 135 | 133 | 135 | 47,600 |
2017/02/28 | 134 | 135 | 133 | 134 | 25,500 |
2017/02/27 | 135 | 135 | 133 | 134 | 28,200 |
2017/02/24 | 134 | 135 | 133 | 135 | 31,300 |
2017/02/23 | 133 | 135 | 133 | 134 | 22,000 |
2017/02/22 | 134 | 135 | 133 | 133 | 59,000 |
2017/02/21 | 136 | 136 | 134 | 135 | 93,900 |
2017/02/20 | 133 | 134 | 132 | 133 | 127,000 |
2017/02/17 | 135 | 135 | 133 | 134 | 47,900 |
2017/02/16 | 135 | 135 | 134 | 135 | 65,200 |
2017/02/15 | 135 | 135 | 134 | 135 | 44,000 |
2017/02/14 | 135 | 135 | 134 | 135 | 24,200 |
2017/02/13 | 135 | 135 | 134 | 134 | 22,800 |
2017/02/10 | 135 | 135 | 133 | 134 | 59,000 |
2017/02/09 | 135 | 136 | 134 | 136 | 29,200 |
2017/02/08 | 135 | 135 | 133 | 134 | 26,300 |
2017/02/07 | 134 | 135 | 133 | 135 | 19,100 |
2017/02/06 | 134 | 136 | 134 | 134 | 39,700 |
2017/02/03 | 134 | 136 | 134 | 134 | 25,800 |
2017/02/02 | 134 | 136 | 134 | 135 | 19,600 |
2017/02/01 | 135 | 136 | 134 | 134 | 43,800 |
2017/01/31 | 136 | 136 | 134 | 135 | 43,100 |
2017/01/30 | 136 | 138 | 135 | 136 | 43,200 |
2017/01/27 | 138 | 138 | 135 | 136 | 48,800 |
2017/01/26 | 137 | 140 | 136 | 137 | 102,000 |
2017/01/25 | 138 | 138 | 136 | 137 | 55,300 |
2017/01/24 | 135 | 137 | 135 | 135 | 74,400 |
2017/01/23 | 135 | 137 | 134 | 135 | 53,100 |
2017/01/20 | 135 | 136 | 134 | 135 | 73,200 |
2017/01/19 | 136 | 138 | 134 | 135 | 140,300 |
2017/01/18 | 139 | 140 | 134 | 136 | 369,200 |
2017/01/17 | 142 | 143 | 138 | 142 | 415,300 |
2017/01/16 | 148 | 151 | 145 | 149 | 381,500 |
2017/01/13 | 142 | 145 | 141 | 145 | 56,600 |
2017/01/12 | 145 | 145 | 142 | 143 | 260,300 |
2017/01/11 | 144 | 145 | 142 | 145 | 168,000 |
2017/01/10 | 147 | 147 | 142 | 144 | 287,700 |
2017/01/06 | 142 | 164 | 141 | 143 | 3,313,700 |
2017/01/05 | 134 | 138 | 134 | 137 | 146,100 |
2017/01/04 | 134 | 135 | 133 | 133 | 159,000 |