日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 132 133 130 130 37,400
2022/12/29 132 132 130 132 51,500
2022/12/28 128 132 127 131 113,000
2022/12/27 125 128 125 127 52,900
2022/12/26 127 128 125 126 82,200
2022/12/23 126 127 123 127 68,100
2022/12/22 126 127 125 127 52,600
2022/12/21 123 127 123 125 72,900
2022/12/20 129 133 123 123 439,600
2022/12/19 130 130 128 129 105,700
2022/12/16 133 134 129 131 82,600
2022/12/15 132 138 132 133 476,700
2022/12/14 133 134 128 130 155,400
2022/12/13 128 132 127 132 86,800
2022/12/12 127 128 126 127 29,600
2022/12/09 126 128 126 127 33,200
2022/12/08 126 128 126 126 26,500
2022/12/07 125 126 124 126 20,900
2022/12/06 124 126 123 124 42,900
2022/12/05 124 126 123 124 61,200
2022/12/02 126 126 124 124 62,300
2022/12/01 127 128 126 126 48,100
2022/11/30 128 128 127 127 16,100
2022/11/29 129 129 126 127 31,600
2022/11/28 129 130 127 127 81,100
2022/11/25 130 131 129 129 15,800
2022/11/24 132 132 128 131 64,100
2022/11/22 130 131 130 131 19,900
2022/11/21 131 131 129 130 44,500
2022/11/18 133 134 130 131 51,200
2022/11/17 131 133 130 133 33,100
2022/11/16 131 132 130 130 32,600
2022/11/15 131 132 129 130 60,100
2022/11/14 134 134 128 130 127,800
2022/11/11 129 134 127 133 139,400
2022/11/10 130 130 127 128 27,400
2022/11/09 129 130 129 130 32,500
2022/11/08 127 129 127 129 52,600
2022/11/07 126 127 124 126 53,800
2022/11/04 127 128 125 125 82,800
2022/11/02 128 129 126 126 44,800
2022/11/01 124 129 124 128 238,600
2022/10/31 126 126 123 123 66,100
2022/10/28 124 126 124 125 74,400
2022/10/27 123 125 122 125 78,900
2022/10/26 124 125 123 123 40,600
2022/10/25 124 125 123 123 81,700
2022/10/24 128 128 123 123 138,700
2022/10/21 125 128 122 124 230,000
2022/10/20 126 130 121 124 934,700
2022/10/19 117 124 117 123 688,800
2022/10/18 116 119 114 118 313,400
2022/10/17 116 118 114 115 453,400
2022/10/14 137 141 118 118 1,628,900
2022/10/13 137 137 134 135 144,900
2022/10/12 134 137 133 137 115,200
2022/10/11 136 136 134 135 171,900
2022/10/07 137 139 136 137 114,100
2022/10/06 135 140 135 140 158,000
2022/10/05 138 138 133 135 181,200
2022/10/04 132 139 132 138 275,600
2022/10/03 130 131 127 130 195,800
2022/09/30 132 133 129 131 164,400
2022/09/29 133 135 131 132 180,500
2022/09/28 136 136 129 131 430,900
2022/09/27 132 139 132 138 405,700
2022/09/26 137 138 132 132 277,300
2022/09/22 135 141 132 141 296,100
2022/09/21 138 140 136 136 120,400
2022/09/20 139 141 137 138 143,600
2022/09/16 144 145 138 138 303,600
2022/09/15 144 145 142 144 70,200
2022/09/14 140 145 139 142 313,000
2022/09/13 150 150 146 147 200,900
2022/09/12 146 151 145 149 272,000
2022/09/09 147 149 143 145 269,500
2022/09/08 140 149 139 147 571,600
2022/09/07 143 143 138 140 421,300
2022/09/06 145 149 143 143 628,400
2022/09/05 138 151 138 147 1,445,400
2022/09/02 139 140 137 139 154,200
2022/09/01 140 141 137 138 257,200
2022/08/31 135 142 135 140 322,700
2022/08/30 146 146 136 136 731,900
2022/08/29 150 151 146 146 274,800
2022/08/26 152 154 151 151 179,000
2022/08/25 156 156 152 154 356,100
2022/08/24 161 164 156 156 458,900
2022/08/23 162 168 162 162 586,100
2022/08/22 158 167 157 166 1,348,700
2022/08/19 153 157 153 155 363,400
2022/08/18 149 153 149 153 167,400
2022/08/17 147 151 146 149 319,800
2022/08/16 154 154 146 147 612,600
2022/08/15 155 156 152 154 353,700
2022/08/12 154 154 150 153 476,200
2022/08/10 155 157 152 152 288,400
2022/08/09 157 158 151 153 602,900
2022/08/08 160 163 155 159 660,200
2022/08/05 164 178 158 158 2,683,500
2022/08/04 157 165 151 158 1,790,700
2022/08/03 153 191 152 162 7,772,700
2022/08/02 152 154 149 151 737,100
2022/08/01 146 152 142 152 2,055,500
2022/07/29 129 144 128 141 2,105,300
2022/07/28 129 130 126 130 110,100
2022/07/27 129 130 127 129 107,600
2022/07/26 127 129 126 129 159,800
2022/07/25 129 129 126 127 228,800
2022/07/22 127 128 125 127 263,700
2022/07/21 122 127 122 126 243,800
2022/07/20 125 126 122 122 249,000
2022/07/19 124 125 121 122 405,800
2022/07/15 128 134 120 125 1,521,300
2022/07/14 136 137 121 125 1,817,700
2022/07/13 121 152 120 134 11,791,600
2022/07/12 111 111 109 111 16,400
2022/07/11 111 112 110 111 62,400
2022/07/08 110 111 109 111 31,600
2022/07/07 110 110 109 109 29,500
2022/07/06 108 110 107 110 62,500
2022/07/05 108 109 107 109 21,700
2022/07/04 109 109 108 108 36,200
2022/07/01 109 109 107 109 21,600
2022/06/30 108 109 108 108 8,000
2022/06/29 109 109 107 109 20,700
2022/06/28 108 109 108 108 5,600
2022/06/27 108 109 107 109 43,500
2022/06/24 107 108 106 108 30,200
2022/06/23 107 108 106 106 7,700
2022/06/22 107 108 106 107 14,200
2022/06/21 106 108 106 106 31,400
2022/06/20 107 107 106 107 4,700
2022/06/17 106 107 105 106 26,700
2022/06/16 106 107 106 107 13,200
2022/06/15 108 108 106 106 15,800
2022/06/14 107 108 106 108 12,400
2022/06/13 107 108 107 108 12,100
2022/06/10 107 108 107 107 24,400
2022/06/09 107 108 107 107 9,800
2022/06/08 107 108 106 107 27,200
2022/06/07 107 107 106 107 22,600
2022/06/06 106 107 105 107 26,100
2022/06/03 106 107 105 106 24,700
2022/06/02 106 106 105 105 11,200
2022/06/01 106 106 105 105 10,300
2022/05/31 107 107 105 106 15,400
2022/05/30 107 107 105 107 28,400
2022/05/27 105 106 105 105 15,100
2022/05/26 105 106 104 106 31,800
2022/05/25 105 106 104 104 10,500
2022/05/24 106 106 105 105 6,000
2022/05/23 105 106 104 106 17,300
2022/05/20 104 105 104 105 20,800
2022/05/19 105 105 104 104 15,500
2022/05/18 105 105 104 105 9,900
2022/05/17 105 105 104 104 24,000
2022/05/16 105 105 104 105 35,700
2022/05/13 103 104 103 104 11,600
2022/05/12 103 105 103 103 35,100
2022/05/11 103 104 103 103 19,000
2022/05/10 103 104 103 103 37,700
2022/05/09 105 105 103 103 14,300
2022/05/06 105 105 104 104 47,200
2022/05/02 104 105 104 105 36,900
2022/04/28 104 106 103 105 16,700
2022/04/27 104 105 103 104 36,200
2022/04/26 107 107 105 105 21,800
2022/04/25 106 106 104 105 18,600
2022/04/22 106 107 105 107 38,200
2022/04/21 106 107 106 107 5,800
2022/04/20 106 107 106 106 9,300
2022/04/19 108 108 106 106 68,100
2022/04/18 107 108 107 107 12,700
2022/04/15 109 109 107 108 62,500
2022/04/14 108 113 107 108 359,500
2022/04/13 108 109 107 107 26,400
2022/04/12 107 108 107 108 4,600
2022/04/11 108 109 107 108 35,100
2022/04/08 107 109 107 107 24,300
2022/04/07 108 108 107 108 24,600
2022/04/06 108 108 107 108 21,200
2022/04/05 108 109 107 108 48,800
2022/04/04 109 109 107 107 36,300
2022/04/01 108 108 107 108 14,800
2022/03/31 107 109 107 108 51,100
2022/03/30 108 108 106 108 46,700
2022/03/29 105 108 105 108 31,000
2022/03/28 107 107 105 105 17,700
2022/03/25 107 107 106 107 12,200
2022/03/24 106 107 104 105 39,500
2022/03/23 104 107 104 107 58,100
2022/03/22 106 106 104 104 9,300
2022/03/18 105 105 103 105 12,200
2022/03/17 103 105 102 105 46,700
2022/03/16 103 104 102 103 15,300
2022/03/15 102 103 101 103 15,800
2022/03/14 100 102 100 102 27,200
2022/03/11 101 101 99 99 23,200
2022/03/10 101 102 100 100 28,700
2022/03/09 100 101 99 100 10,200
2022/03/08 99 101 98 99 44,200
2022/03/07 101 101 99 100 80,300
2022/03/04 102 103 102 102 26,600
2022/03/03 103 104 102 103 19,600
2022/03/02 102 103 101 101 21,100
2022/03/01 103 104 102 104 22,600
2022/02/28 101 103 101 103 26,600
2022/02/25 99 101 99 101 26,300
2022/02/24 101 102 99 99 99,100
2022/02/22 102 103 101 101 43,000
2022/02/21 103 104 102 103 21,300
2022/02/18 103 105 103 103 43,300
2022/02/17 103 105 103 105 27,000
2022/02/16 105 105 103 103 18,300
2022/02/15 105 105 103 103 53,900
2022/02/14 104 106 104 104 34,600
2022/02/10 104 106 104 105 88,000
2022/02/09 104 104 103 104 25,200
2022/02/08 104 104 103 103 25,400
2022/02/07 104 104 103 104 38,900
2022/02/04 104 104 103 103 9,800
2022/02/03 103 105 102 104 42,900
2022/02/02 103 104 103 103 40,900
2022/02/01 104 106 103 104 104,100
2022/01/31 102 104 102 104 50,500
2022/01/28 103 104 102 103 24,400
2022/01/27 104 104 100 103 105,700
2022/01/26 103 104 102 104 26,800
2022/01/25 104 104 102 102 41,400
2022/01/24 102 104 102 104 36,800
2022/01/21 103 104 102 103 19,500
2022/01/20 104 104 102 103 42,700
2022/01/19 105 105 103 103 68,900
2022/01/18 106 107 105 105 27,300
2022/01/17 107 107 105 106 81,100
2022/01/14 108 114 107 107 342,400
2022/01/13 108 109 107 109 60,500
2022/01/12 108 109 106 108 90,600
2022/01/11 107 108 107 108 11,300
2022/01/07 106 108 106 108 67,800
2022/01/06 107 108 106 106 44,600
2022/01/05 108 109 107 107 90,300
2022/01/04 106 107 106 107 22,300

このページの先頭へ