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 |
|---|---|---|---|---|---|
| 2025/06/13 | 127 | 128 | 126 | 127 | 12,200 |
| 2025/06/12 | 127 | 128 | 126 | 128 | 30,100 |
| 2025/06/11 | 127 | 127 | 126 | 126 | 6,200 |
| 2025/06/10 | 126 | 127 | 126 | 126 | 7,800 |
| 2025/06/09 | 125 | 127 | 125 | 126 | 8,900 |
| 2025/06/06 | 127 | 127 | 125 | 125 | 13,600 |
| 2025/06/05 | 127 | 128 | 126 | 127 | 10,300 |
| 2025/06/04 | 128 | 128 | 126 | 127 | 8,400 |
| 2025/06/03 | 126 | 128 | 126 | 128 | 7,700 |
| 2025/06/02 | 128 | 128 | 125 | 126 | 29,600 |
| 2025/05/30 | 125 | 128 | 125 | 128 | 22,900 |
| 2025/05/29 | 126 | 126 | 125 | 126 | 5,500 |
| 2025/05/28 | 124 | 126 | 124 | 126 | 22,900 |
| 2025/05/27 | 124 | 124 | 123 | 123 | 5,600 |
| 2025/05/26 | 124 | 125 | 123 | 123 | 11,300 |
| 2025/05/23 | 125 | 126 | 124 | 124 | 16,600 |
| 2025/05/22 | 127 | 127 | 124 | 125 | 29,800 |
| 2025/05/21 | 127 | 127 | 126 | 127 | 13,800 |
| 2025/05/20 | 126 | 127 | 125 | 127 | 23,100 |
| 2025/05/19 | 125 | 126 | 125 | 126 | 8,700 |
| 2025/05/16 | 125 | 126 | 124 | 126 | 15,200 |
| 2025/05/15 | 124 | 125 | 123 | 125 | 31,000 |
| 2025/05/14 | 124 | 124 | 123 | 123 | 13,900 |
| 2025/05/13 | 128 | 128 | 123 | 124 | 80,500 |
| 2025/05/12 | 126 | 127 | 125 | 127 | 28,100 |
| 2025/05/09 | 126 | 128 | 126 | 127 | 24,100 |
| 2025/05/08 | 126 | 127 | 125 | 126 | 24,200 |
| 2025/05/07 | 125 | 126 | 124 | 126 | 25,100 |
| 2025/05/02 | 125 | 125 | 123 | 125 | 80,800 |
| 2025/05/01 | 127 | 127 | 124 | 124 | 38,700 |
| 2025/04/30 | 125 | 127 | 125 | 125 | 37,100 |
| 2025/04/28 | 127 | 128 | 125 | 125 | 25,700 |
| 2025/04/25 | 126 | 127 | 125 | 126 | 48,400 |
| 2025/04/24 | 127 | 128 | 125 | 125 | 104,900 |
| 2025/04/23 | 125 | 135 | 123 | 125 | 1,771,300 |
| 2025/04/22 | 122 | 126 | 122 | 125 | 96,800 |
| 2025/04/21 | 120 | 135 | 120 | 121 | 1,861,400 |
| 2025/04/18 | 120 | 122 | 120 | 121 | 38,600 |
| 2025/04/17 | 121 | 123 | 118 | 120 | 105,500 |
| 2025/04/16 | 125 | 125 | 120 | 120 | 79,000 |
| 2025/04/15 | 124 | 126 | 122 | 122 | 117,600 |
| 2025/04/14 | 118 | 135 | 116 | 120 | 942,300 |
| 2025/04/11 | 116 | 118 | 116 | 117 | 73,100 |
| 2025/04/10 | 121 | 125 | 117 | 117 | 124,600 |
| 2025/04/09 | 116 | 118 | 115 | 117 | 58,600 |
| 2025/04/08 | 116 | 133 | 112 | 116 | 1,188,200 |
| 2025/04/07 | 112 | 116 | 111 | 112 | 48,100 |
| 2025/04/04 | 119 | 119 | 113 | 114 | 64,900 |
| 2025/04/03 | 116 | 133 | 115 | 119 | 998,000 |
| 2025/04/02 | 119 | 121 | 119 | 119 | 36,900 |
| 2025/04/01 | 120 | 127 | 118 | 119 | 273,600 |
| 2025/03/31 | 123 | 139 | 118 | 120 | 862,900 |
| 2025/03/28 | 122 | 123 | 121 | 123 | 7,700 |
| 2025/03/27 | 128 | 128 | 120 | 122 | 103,800 |
| 2025/03/26 | 123 | 134 | 120 | 123 | 321,400 |
| 2025/03/25 | 122 | 124 | 122 | 124 | 9,900 |
| 2025/03/24 | 124 | 124 | 122 | 122 | 9,400 |
| 2025/03/21 | 121 | 125 | 121 | 124 | 53,800 |
| 2025/03/19 | 119 | 123 | 118 | 121 | 38,100 |
| 2025/03/18 | 117 | 119 | 117 | 119 | 10,800 |
| 2025/03/17 | 118 | 118 | 117 | 118 | 28,200 |
| 2025/03/14 | 118 | 118 | 117 | 118 | 4,900 |
| 2025/03/13 | 117 | 118 | 117 | 117 | 3,000 |
| 2025/03/12 | 117 | 119 | 117 | 117 | 18,200 |
| 2025/03/11 | 117 | 118 | 116 | 117 | 3,000 |
| 2025/03/10 | 117 | 118 | 116 | 118 | 12,900 |
| 2025/03/07 | 118 | 118 | 117 | 117 | 24,800 |
| 2025/03/06 | 119 | 119 | 117 | 118 | 12,400 |
| 2025/03/05 | 117 | 119 | 117 | 118 | 11,900 |
| 2025/03/04 | 119 | 119 | 117 | 117 | 25,100 |
| 2025/03/03 | 119 | 121 | 119 | 119 | 13,700 |
| 2025/02/28 | 123 | 123 | 119 | 119 | 22,700 |
| 2025/02/27 | 122 | 124 | 122 | 123 | 12,800 |
| 2025/02/26 | 124 | 124 | 123 | 124 | 8,800 |
| 2025/02/25 | 123 | 124 | 122 | 124 | 19,700 |
| 2025/02/21 | 122 | 123 | 122 | 123 | 16,100 |
| 2025/02/20 | 121 | 123 | 121 | 122 | 9,900 |
| 2025/02/19 | 122 | 122 | 121 | 121 | 6,300 |
| 2025/02/18 | 122 | 123 | 121 | 121 | 14,500 |
| 2025/02/17 | 122 | 122 | 121 | 122 | 7,000 |
| 2025/02/14 | 121 | 122 | 121 | 122 | 15,800 |
| 2025/02/13 | 122 | 122 | 121 | 122 | 9,700 |
| 2025/02/12 | 122 | 122 | 121 | 122 | 6,300 |
| 2025/02/10 | 121 | 122 | 120 | 120 | 12,000 |
| 2025/02/07 | 122 | 122 | 119 | 120 | 14,100 |
| 2025/02/06 | 120 | 121 | 118 | 121 | 8,200 |
| 2025/02/05 | 120 | 120 | 118 | 118 | 7,700 |
| 2025/02/04 | 118 | 120 | 118 | 120 | 6,300 |
| 2025/02/03 | 118 | 119 | 117 | 119 | 7,500 |
| 2025/01/31 | 117 | 118 | 117 | 118 | 10,300 |
| 2025/01/30 | 117 | 119 | 117 | 117 | 6,500 |
| 2025/01/29 | 118 | 118 | 117 | 117 | 8,600 |
| 2025/01/28 | 117 | 118 | 116 | 118 | 13,000 |
| 2025/01/27 | 115 | 116 | 115 | 116 | 7,300 |
| 2025/01/24 | 115 | 116 | 115 | 115 | 6,200 |
| 2025/01/23 | 116 | 117 | 115 | 115 | 6,900 |
| 2025/01/22 | 115 | 116 | 114 | 116 | 9,900 |
| 2025/01/21 | 115 | 115 | 114 | 115 | 5,900 |
| 2025/01/20 | 114 | 115 | 114 | 114 | 5,400 |
| 2025/01/17 | 114 | 115 | 113 | 114 | 9,600 |
| 2025/01/16 | 115 | 115 | 113 | 114 | 10,300 |
| 2025/01/15 | 116 | 116 | 114 | 114 | 28,400 |
| 2025/01/14 | 117 | 121 | 115 | 115 | 100,200 |
| 2025/01/10 | 116 | 117 | 115 | 116 | 10,500 |
| 2025/01/09 | 115 | 116 | 114 | 115 | 14,700 |
| 2025/01/08 | 114 | 115 | 114 | 115 | 8,100 |
| 2025/01/07 | 115 | 115 | 114 | 115 | 27,400 |
| 2025/01/06 | 114 | 116 | 113 | 116 | 25,100 |
| 2024/12/30 | 114 | 114 | 112 | 114 | 17,700 |
| 2024/12/27 | 112 | 114 | 112 | 113 | 17,600 |
| 2024/12/26 | 113 | 113 | 112 | 112 | 57,100 |
| 2024/12/25 | 114 | 114 | 112 | 113 | 104,500 |
| 2024/12/24 | 117 | 117 | 114 | 114 | 86,300 |
| 2024/12/23 | 116 | 117 | 116 | 116 | 13,400 |
| 2024/12/20 | 116 | 117 | 116 | 117 | 13,400 |
| 2024/12/19 | 116 | 117 | 116 | 117 | 17,700 |
| 2024/12/18 | 117 | 118 | 116 | 116 | 21,800 |
| 2024/12/17 | 117 | 118 | 117 | 117 | 9,800 |
| 2024/12/16 | 118 | 118 | 117 | 117 | 20,400 |
| 2024/12/13 | 117 | 118 | 117 | 117 | 13,200 |
| 2024/12/12 | 118 | 118 | 117 | 117 | 9,700 |
| 2024/12/11 | 117 | 118 | 117 | 117 | 22,100 |
| 2024/12/10 | 116 | 117 | 116 | 116 | 28,600 |
| 2024/12/09 | 117 | 118 | 116 | 116 | 26,700 |
| 2024/12/06 | 119 | 119 | 117 | 117 | 21,500 |
| 2024/12/05 | 118 | 119 | 118 | 118 | 15,500 |
| 2024/12/04 | 120 | 120 | 118 | 119 | 17,100 |
| 2024/12/03 | 119 | 120 | 118 | 119 | 15,300 |
| 2024/12/02 | 119 | 120 | 118 | 119 | 22,300 |
| 2024/11/29 | 120 | 120 | 118 | 120 | 17,700 |
| 2024/11/28 | 118 | 119 | 118 | 119 | 24,800 |
| 2024/11/27 | 122 | 123 | 112 | 118 | 172,900 |
| 2024/11/26 | 124 | 124 | 122 | 122 | 2,800 |
| 2024/11/25 | 124 | 124 | 123 | 123 | 6,400 |
| 2024/11/22 | 123 | 124 | 123 | 124 | 6,900 |
| 2024/11/21 | 124 | 124 | 123 | 124 | 6,200 |
| 2024/11/20 | 123 | 124 | 123 | 123 | 10,100 |
| 2024/11/19 | 124 | 124 | 123 | 123 | 4,400 |
| 2024/11/18 | 124 | 124 | 122 | 124 | 9,000 |
| 2024/11/15 | 123 | 124 | 122 | 124 | 10,800 |
| 2024/11/14 | 122 | 123 | 122 | 122 | 7,100 |
| 2024/11/13 | 123 | 124 | 122 | 122 | 18,000 |
| 2024/11/12 | 123 | 123 | 122 | 122 | 7,400 |
| 2024/11/11 | 123 | 123 | 122 | 123 | 8,300 |
| 2024/11/08 | 123 | 124 | 123 | 123 | 3,600 |
| 2024/11/07 | 123 | 124 | 122 | 124 | 12,400 |
| 2024/11/06 | 123 | 123 | 121 | 123 | 32,700 |
| 2024/11/05 | 123 | 124 | 122 | 123 | 13,100 |
| 2024/11/01 | 123 | 124 | 123 | 123 | 7,700 |
| 2024/10/31 | 124 | 124 | 123 | 124 | 4,400 |
| 2024/10/30 | 124 | 124 | 123 | 123 | 6,900 |
| 2024/10/29 | 123 | 124 | 123 | 123 | 12,300 |
| 2024/10/28 | 122 | 125 | 122 | 123 | 9,700 |
| 2024/10/25 | 124 | 125 | 122 | 124 | 17,800 |
| 2024/10/24 | 125 | 125 | 122 | 125 | 21,500 |
| 2024/10/23 | 123 | 125 | 122 | 125 | 30,600 |
| 2024/10/22 | 124 | 125 | 123 | 124 | 13,800 |
| 2024/10/21 | 125 | 125 | 123 | 124 | 14,500 |
| 2024/10/18 | 124 | 125 | 124 | 124 | 10,800 |
| 2024/10/17 | 124 | 125 | 124 | 124 | 14,800 |
| 2024/10/16 | 125 | 125 | 123 | 125 | 29,500 |
| 2024/10/15 | 126 | 135 | 123 | 124 | 264,800 |
| 2024/10/11 | 126 | 126 | 125 | 126 | 5,200 |
| 2024/10/10 | 125 | 126 | 125 | 125 | 7,900 |
| 2024/10/09 | 126 | 127 | 125 | 125 | 5,300 |
| 2024/10/08 | 126 | 127 | 125 | 126 | 5,100 |
| 2024/10/07 | 126 | 127 | 126 | 126 | 12,100 |
| 2024/10/04 | 127 | 127 | 126 | 126 | 16,200 |
| 2024/10/03 | 127 | 127 | 125 | 127 | 12,600 |
| 2024/10/02 | 128 | 128 | 124 | 126 | 47,600 |
| 2024/10/01 | 127 | 128 | 126 | 128 | 18,600 |
| 2024/09/30 | 126 | 128 | 125 | 125 | 68,200 |
| 2024/09/27 | 128 | 129 | 127 | 128 | 30,900 |
| 2024/09/26 | 127 | 128 | 127 | 128 | 6,500 |
| 2024/09/25 | 127 | 128 | 126 | 127 | 28,900 |
| 2024/09/24 | 129 | 129 | 127 | 127 | 32,600 |
| 2024/09/20 | 129 | 130 | 127 | 128 | 30,900 |
| 2024/09/19 | 128 | 129 | 127 | 129 | 27,700 |
| 2024/09/18 | 130 | 131 | 128 | 128 | 36,000 |
| 2024/09/17 | 131 | 131 | 129 | 130 | 13,700 |
| 2024/09/13 | 130 | 130 | 129 | 130 | 4,900 |
| 2024/09/12 | 130 | 130 | 129 | 130 | 6,600 |
| 2024/09/11 | 131 | 131 | 129 | 129 | 9,800 |
| 2024/09/10 | 130 | 131 | 130 | 130 | 9,600 |
| 2024/09/09 | 130 | 131 | 130 | 130 | 20,500 |
| 2024/09/06 | 132 | 132 | 131 | 131 | 8,500 |
| 2024/09/05 | 131 | 132 | 131 | 132 | 19,100 |
| 2024/09/04 | 130 | 131 | 130 | 130 | 29,000 |
| 2024/09/03 | 132 | 132 | 131 | 132 | 18,300 |
| 2024/09/02 | 133 | 134 | 131 | 131 | 30,400 |
| 2024/08/30 | 133 | 134 | 132 | 133 | 14,900 |
| 2024/08/29 | 134 | 135 | 132 | 133 | 93,300 |
| 2024/08/28 | 139 | 139 | 137 | 139 | 92,300 |
| 2024/08/27 | 139 | 140 | 138 | 139 | 41,000 |
| 2024/08/26 | 138 | 139 | 138 | 139 | 30,100 |
| 2024/08/23 | 139 | 139 | 138 | 139 | 23,900 |
| 2024/08/22 | 140 | 140 | 138 | 140 | 30,500 |
| 2024/08/21 | 139 | 140 | 138 | 140 | 25,700 |
| 2024/08/20 | 138 | 139 | 137 | 139 | 43,100 |
| 2024/08/19 | 138 | 139 | 137 | 138 | 25,100 |