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 |
|---|---|---|---|---|---|
| 2024/07/26 | 137 | 138 | 132 | 138 | 133,600 |
| 2024/07/25 | 138 | 138 | 136 | 138 | 20,200 |
| 2024/07/24 | 140 | 140 | 134 | 138 | 119,400 |
| 2024/07/23 | 140 | 141 | 138 | 139 | 16,900 |
| 2024/07/22 | 141 | 141 | 137 | 139 | 74,200 |
| 2024/07/19 | 141 | 141 | 140 | 141 | 23,400 |
| 2024/07/18 | 140 | 141 | 139 | 141 | 37,200 |
| 2024/07/17 | 139 | 140 | 138 | 140 | 34,600 |
| 2024/07/16 | 139 | 139 | 137 | 139 | 42,200 |
| 2024/07/12 | 138 | 139 | 136 | 136 | 115,900 |
| 2024/07/11 | 138 | 138 | 137 | 138 | 20,200 |
| 2024/07/10 | 137 | 138 | 136 | 137 | 16,100 |
| 2024/07/09 | 137 | 138 | 137 | 137 | 19,100 |
| 2024/07/08 | 137 | 137 | 136 | 137 | 12,600 |
| 2024/07/05 | 136 | 137 | 136 | 137 | 23,500 |
| 2024/07/04 | 136 | 136 | 136 | 136 | 12,000 |
| 2024/07/03 | 134 | 135 | 134 | 135 | 30,300 |
| 2024/07/02 | 135 | 136 | 135 | 136 | 22,300 |
| 2024/07/01 | 134 | 136 | 134 | 135 | 39,000 |
| 2024/06/28 | 135 | 135 | 134 | 134 | 31,900 |
| 2024/06/27 | 134 | 135 | 133 | 134 | 39,000 |
| 2024/06/26 | 134 | 135 | 133 | 135 | 18,700 |
| 2024/06/25 | 134 | 135 | 133 | 134 | 17,600 |
| 2024/06/24 | 134 | 134 | 133 | 134 | 13,500 |
| 2024/06/21 | 133 | 134 | 132 | 134 | 38,900 |
| 2024/06/20 | 134 | 135 | 133 | 134 | 33,500 |
| 2024/06/19 | 133 | 134 | 132 | 133 | 17,500 |
| 2024/06/18 | 133 | 133 | 132 | 133 | 4,300 |
| 2024/06/17 | 134 | 135 | 132 | 133 | 68,200 |
| 2024/06/14 | 133 | 134 | 133 | 134 | 26,600 |
| 2024/06/13 | 134 | 134 | 134 | 134 | 7,600 |
| 2024/06/12 | 134 | 134 | 133 | 133 | 7,500 |
| 2024/06/11 | 133 | 134 | 133 | 134 | 13,500 |
| 2024/06/10 | 133 | 133 | 132 | 133 | 19,300 |
| 2024/06/07 | 134 | 134 | 133 | 133 | 16,200 |
| 2024/06/06 | 133 | 133 | 132 | 132 | 5,300 |
| 2024/06/05 | 132 | 133 | 132 | 133 | 12,500 |
| 2024/06/04 | 132 | 133 | 132 | 133 | 4,900 |
| 2024/06/03 | 133 | 134 | 132 | 132 | 21,100 |
| 2024/05/31 | 132 | 133 | 132 | 133 | 14,200 |
| 2024/05/30 | 132 | 133 | 131 | 133 | 16,800 |
| 2024/05/29 | 133 | 133 | 132 | 132 | 11,500 |
| 2024/05/28 | 133 | 134 | 132 | 133 | 9,800 |
| 2024/05/27 | 133 | 133 | 132 | 133 | 24,100 |
| 2024/05/24 | 133 | 133 | 132 | 133 | 6,400 |
| 2024/05/23 | 133 | 133 | 132 | 133 | 14,900 |
| 2024/05/22 | 133 | 133 | 132 | 133 | 9,700 |
| 2024/05/21 | 133 | 133 | 132 | 132 | 26,200 |
| 2024/05/20 | 133 | 133 | 132 | 133 | 9,800 |
| 2024/05/17 | 133 | 133 | 132 | 132 | 5,900 |
| 2024/05/16 | 133 | 133 | 132 | 133 | 18,800 |
| 2024/05/15 | 134 | 134 | 131 | 133 | 48,800 |
| 2024/05/14 | 133 | 134 | 132 | 133 | 8,800 |
| 2024/05/13 | 133 | 133 | 132 | 133 | 7,500 |
| 2024/05/10 | 134 | 134 | 132 | 133 | 22,600 |
| 2024/05/09 | 134 | 134 | 133 | 134 | 5,200 |
| 2024/05/08 | 133 | 134 | 133 | 134 | 13,900 |
| 2024/05/07 | 132 | 134 | 132 | 132 | 26,000 |
| 2024/05/02 | 133 | 133 | 132 | 133 | 11,700 |
| 2024/05/01 | 132 | 132 | 131 | 132 | 6,600 |
| 2024/04/30 | 132 | 132 | 131 | 131 | 51,400 |
| 2024/04/26 | 132 | 132 | 131 | 132 | 18,000 |
| 2024/04/25 | 132 | 132 | 131 | 132 | 13,900 |
| 2024/04/24 | 132 | 133 | 131 | 132 | 17,900 |
| 2024/04/23 | 133 | 133 | 131 | 132 | 28,200 |
| 2024/04/22 | 132 | 133 | 131 | 132 | 22,600 |
| 2024/04/19 | 133 | 134 | 132 | 132 | 55,600 |
| 2024/04/18 | 134 | 134 | 133 | 134 | 44,500 |
| 2024/04/17 | 134 | 135 | 133 | 134 | 26,700 |
| 2024/04/16 | 134 | 135 | 134 | 135 | 10,600 |
| 2024/04/15 | 135 | 135 | 133 | 135 | 35,700 |
| 2024/04/12 | 137 | 138 | 135 | 135 | 42,600 |
| 2024/04/11 | 138 | 138 | 136 | 136 | 9,300 |
| 2024/04/10 | 137 | 139 | 136 | 138 | 17,000 |
| 2024/04/09 | 138 | 138 | 136 | 137 | 14,700 |
| 2024/04/08 | 135 | 138 | 135 | 138 | 11,500 |
| 2024/04/05 | 135 | 136 | 134 | 136 | 13,400 |
| 2024/04/04 | 137 | 137 | 135 | 135 | 9,600 |
| 2024/04/03 | 136 | 137 | 134 | 135 | 46,200 |
| 2024/04/02 | 136 | 136 | 134 | 134 | 9,300 |
| 2024/04/01 | 136 | 136 | 134 | 134 | 33,600 |
| 2024/03/29 | 135 | 136 | 134 | 134 | 41,500 |
| 2024/03/28 | 135 | 135 | 133 | 135 | 13,200 |
| 2024/03/27 | 134 | 135 | 133 | 135 | 14,100 |
| 2024/03/26 | 134 | 135 | 133 | 134 | 8,900 |
| 2024/03/25 | 134 | 135 | 133 | 135 | 26,600 |
| 2024/03/22 | 134 | 134 | 133 | 134 | 10,600 |
| 2024/03/21 | 134 | 134 | 133 | 134 | 9,100 |
| 2024/03/19 | 133 | 134 | 133 | 134 | 3,000 |
| 2024/03/18 | 134 | 134 | 133 | 133 | 5,700 |
| 2024/03/15 | 134 | 134 | 133 | 133 | 6,400 |
| 2024/03/14 | 134 | 134 | 133 | 134 | 6,500 |
| 2024/03/13 | 134 | 134 | 133 | 133 | 4,500 |
| 2024/03/12 | 133 | 134 | 132 | 133 | 21,300 |
| 2024/03/11 | 134 | 135 | 133 | 134 | 21,100 |
| 2024/03/08 | 135 | 135 | 134 | 135 | 6,300 |
| 2024/03/07 | 135 | 135 | 134 | 135 | 7,400 |
| 2024/03/06 | 133 | 135 | 133 | 135 | 7,500 |
| 2024/03/05 | 135 | 135 | 133 | 134 | 7,000 |
| 2024/03/04 | 134 | 135 | 133 | 135 | 10,800 |
| 2024/03/01 | 134 | 134 | 133 | 133 | 10,700 |
| 2024/02/29 | 136 | 136 | 134 | 134 | 14,700 |
| 2024/02/28 | 134 | 136 | 133 | 134 | 15,100 |
| 2024/02/27 | 134 | 135 | 134 | 134 | 9,200 |
| 2024/02/26 | 134 | 135 | 133 | 134 | 13,600 |
| 2024/02/22 | 134 | 135 | 133 | 133 | 11,000 |
| 2024/02/21 | 134 | 135 | 134 | 134 | 3,400 |
| 2024/02/20 | 135 | 135 | 134 | 134 | 6,300 |
| 2024/02/19 | 135 | 135 | 133 | 134 | 12,000 |
| 2024/02/16 | 134 | 134 | 133 | 133 | 11,500 |
| 2024/02/15 | 135 | 135 | 133 | 134 | 8,600 |
| 2024/02/14 | 134 | 134 | 133 | 134 | 11,100 |
| 2024/02/13 | 135 | 135 | 133 | 133 | 9,900 |
| 2024/02/09 | 135 | 135 | 134 | 134 | 14,200 |
| 2024/02/08 | 134 | 135 | 133 | 133 | 11,100 |
| 2024/02/07 | 134 | 134 | 132 | 133 | 10,000 |
| 2024/02/06 | 134 | 134 | 132 | 133 | 13,500 |
| 2024/02/05 | 134 | 134 | 133 | 134 | 9,300 |
| 2024/02/02 | 132 | 134 | 132 | 133 | 11,000 |
| 2024/02/01 | 133 | 133 | 132 | 132 | 7,700 |
| 2024/01/31 | 133 | 133 | 132 | 133 | 12,000 |
| 2024/01/30 | 132 | 133 | 132 | 133 | 4,800 |
| 2024/01/29 | 132 | 133 | 131 | 132 | 24,800 |
| 2024/01/26 | 132 | 132 | 131 | 132 | 19,900 |
| 2024/01/25 | 132 | 132 | 131 | 132 | 13,300 |
| 2024/01/24 | 132 | 132 | 131 | 132 | 9,100 |
| 2024/01/23 | 132 | 133 | 131 | 132 | 13,700 |
| 2024/01/22 | 133 | 133 | 131 | 132 | 23,100 |
| 2024/01/19 | 131 | 132 | 130 | 132 | 24,900 |
| 2024/01/18 | 131 | 131 | 130 | 130 | 20,900 |
| 2024/01/17 | 131 | 132 | 130 | 130 | 41,900 |
| 2024/01/16 | 134 | 134 | 128 | 132 | 233,700 |
| 2024/01/15 | 135 | 136 | 133 | 133 | 70,400 |
| 2024/01/12 | 138 | 140 | 135 | 135 | 118,300 |
| 2024/01/11 | 135 | 138 | 135 | 138 | 11,300 |
| 2024/01/10 | 136 | 137 | 135 | 135 | 14,100 |
| 2024/01/09 | 137 | 137 | 134 | 136 | 41,800 |
| 2024/01/05 | 135 | 136 | 134 | 136 | 20,500 |
| 2024/01/04 | 134 | 135 | 133 | 134 | 41,700 |
| 2023/12/29 | 132 | 134 | 132 | 133 | 15,400 |
| 2023/12/28 | 133 | 133 | 132 | 133 | 13,200 |
| 2023/12/27 | 132 | 133 | 131 | 132 | 24,800 |
| 2023/12/26 | 132 | 133 | 131 | 131 | 11,100 |
| 2023/12/25 | 133 | 133 | 132 | 133 | 12,200 |
| 2023/12/22 | 133 | 133 | 131 | 132 | 16,500 |
| 2023/12/21 | 133 | 133 | 131 | 132 | 24,600 |
| 2023/12/20 | 132 | 134 | 132 | 133 | 10,600 |
| 2023/12/19 | 134 | 134 | 132 | 134 | 8,300 |
| 2023/12/18 | 134 | 134 | 133 | 133 | 22,600 |
| 2023/12/15 | 133 | 134 | 131 | 133 | 33,400 |
| 2023/12/14 | 134 | 134 | 132 | 133 | 8,500 |
| 2023/12/13 | 133 | 134 | 132 | 134 | 14,300 |
| 2023/12/12 | 133 | 133 | 132 | 132 | 16,800 |
| 2023/12/11 | 133 | 134 | 132 | 132 | 9,000 |
| 2023/12/08 | 135 | 135 | 132 | 132 | 26,500 |
| 2023/12/07 | 134 | 135 | 134 | 135 | 9,200 |
| 2023/12/06 | 136 | 136 | 132 | 135 | 42,800 |
| 2023/12/05 | 135 | 136 | 134 | 136 | 8,000 |
| 2023/12/04 | 133 | 135 | 133 | 135 | 26,200 |
| 2023/12/01 | 135 | 135 | 133 | 133 | 21,000 |
| 2023/11/30 | 134 | 135 | 134 | 134 | 4,800 |
| 2023/11/29 | 136 | 136 | 134 | 134 | 17,900 |
| 2023/11/28 | 136 | 136 | 134 | 135 | 17,200 |
| 2023/11/27 | 135 | 136 | 134 | 136 | 18,100 |
| 2023/11/24 | 136 | 136 | 133 | 135 | 48,200 |
| 2023/11/22 | 136 | 137 | 135 | 136 | 10,600 |
| 2023/11/21 | 136 | 136 | 134 | 135 | 19,700 |
| 2023/11/20 | 137 | 138 | 135 | 136 | 9,300 |
| 2023/11/17 | 137 | 139 | 137 | 137 | 3,400 |
| 2023/11/16 | 139 | 139 | 137 | 138 | 4,200 |
| 2023/11/15 | 139 | 139 | 136 | 139 | 19,300 |
| 2023/11/14 | 135 | 139 | 135 | 138 | 33,100 |
| 2023/11/13 | 136 | 137 | 135 | 135 | 11,000 |
| 2023/11/10 | 136 | 136 | 135 | 136 | 16,500 |
| 2023/11/09 | 139 | 139 | 133 | 137 | 59,300 |
| 2023/11/08 | 140 | 140 | 138 | 139 | 31,900 |
| 2023/11/07 | 139 | 139 | 137 | 139 | 33,000 |
| 2023/11/06 | 134 | 139 | 134 | 139 | 105,900 |
| 2023/11/02 | 133 | 135 | 132 | 135 | 8,300 |
| 2023/11/01 | 134 | 134 | 133 | 133 | 6,300 |
| 2023/10/31 | 133 | 134 | 131 | 133 | 39,700 |
| 2023/10/30 | 134 | 135 | 133 | 134 | 5,700 |
| 2023/10/27 | 132 | 134 | 132 | 133 | 6,800 |
| 2023/10/26 | 133 | 134 | 132 | 132 | 8,200 |
| 2023/10/25 | 134 | 135 | 133 | 133 | 11,900 |
| 2023/10/24 | 134 | 135 | 130 | 133 | 26,600 |
| 2023/10/23 | 133 | 135 | 132 | 134 | 9,200 |
| 2023/10/20 | 133 | 134 | 132 | 134 | 10,400 |
| 2023/10/19 | 135 | 135 | 132 | 134 | 10,700 |
| 2023/10/18 | 132 | 135 | 131 | 135 | 23,600 |
| 2023/10/17 | 131 | 132 | 130 | 131 | 12,400 |
| 2023/10/16 | 135 | 135 | 128 | 130 | 116,000 |
| 2023/10/13 | 131 | 144 | 129 | 135 | 417,400 |
| 2023/10/12 | 132 | 134 | 130 | 133 | 64,400 |
| 2023/10/11 | 134 | 135 | 130 | 132 | 25,200 |
| 2023/10/10 | 134 | 135 | 133 | 134 | 15,200 |
| 2023/10/06 | 133 | 134 | 133 | 133 | 8,000 |
| 2023/10/05 | 132 | 134 | 131 | 133 | 20,200 |
| 2023/10/04 | 134 | 134 | 131 | 132 | 23,300 |
| 2023/10/03 | 134 | 135 | 133 | 134 | 19,100 |