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 |
|---|---|---|---|---|---|
| 2026/02/13 | 134 | 134 | 132 | 132 | 21,600 |
| 2026/02/12 | 134 | 135 | 133 | 134 | 51,300 |
| 2026/02/10 | 132 | 134 | 131 | 134 | 128,400 |
| 2026/02/09 | 131 | 132 | 130 | 130 | 9,000 |
| 2026/02/06 | 130 | 131 | 129 | 131 | 7,500 |
| 2026/02/05 | 130 | 131 | 130 | 130 | 23,100 |
| 2026/02/04 | 130 | 130 | 129 | 129 | 17,000 |
| 2026/02/03 | 129 | 130 | 129 | 130 | 19,900 |
| 2026/02/02 | 130 | 130 | 129 | 129 | 14,100 |
| 2026/01/30 | 130 | 130 | 129 | 129 | 15,100 |
| 2026/01/29 | 130 | 130 | 129 | 130 | 16,900 |
| 2026/01/28 | 130 | 130 | 128 | 129 | 32,400 |
| 2026/01/27 | 130 | 130 | 129 | 130 | 6,100 |
| 2026/01/26 | 130 | 131 | 128 | 130 | 18,400 |
| 2026/01/23 | 129 | 131 | 129 | 130 | 23,100 |
| 2026/01/22 | 129 | 130 | 129 | 130 | 14,900 |
| 2026/01/21 | 130 | 131 | 128 | 128 | 40,800 |
| 2026/01/20 | 130 | 132 | 130 | 131 | 13,400 |
| 2026/01/19 | 131 | 131 | 130 | 131 | 16,900 |
| 2026/01/16 | 130 | 131 | 129 | 131 | 29,100 |
| 2026/01/15 | 129 | 130 | 128 | 129 | 48,700 |
| 2026/01/14 | 129 | 137 | 128 | 129 | 350,500 |
| 2026/01/13 | 128 | 129 | 127 | 128 | 26,600 |
| 2026/01/09 | 130 | 130 | 127 | 128 | 34,400 |
| 2026/01/08 | 129 | 130 | 128 | 128 | 20,500 |
| 2026/01/07 | 127 | 129 | 127 | 129 | 23,500 |
| 2026/01/06 | 128 | 129 | 127 | 127 | 13,100 |
| 2026/01/05 | 127 | 128 | 126 | 127 | 47,900 |
| 2025/12/30 | 127 | 127 | 126 | 126 | 20,900 |
| 2025/12/29 | 127 | 127 | 126 | 127 | 16,100 |
| 2025/12/26 | 127 | 134 | 125 | 126 | 174,900 |
| 2025/12/25 | 125 | 126 | 125 | 126 | 28,200 |
| 2025/12/24 | 126 | 127 | 125 | 126 | 35,400 |
| 2025/12/23 | 127 | 127 | 126 | 127 | 13,400 |
| 2025/12/22 | 126 | 128 | 126 | 126 | 16,900 |
| 2025/12/19 | 126 | 127 | 126 | 126 | 22,000 |
| 2025/12/18 | 126 | 127 | 125 | 126 | 16,800 |
| 2025/12/17 | 126 | 128 | 125 | 126 | 52,100 |
| 2025/12/16 | 127 | 127 | 126 | 126 | 16,000 |
| 2025/12/15 | 127 | 127 | 126 | 127 | 7,500 |
| 2025/12/12 | 125 | 128 | 125 | 126 | 19,100 |
| 2025/12/11 | 127 | 128 | 125 | 125 | 23,700 |
| 2025/12/10 | 125 | 127 | 125 | 126 | 24,200 |
| 2025/12/09 | 127 | 127 | 125 | 125 | 6,300 |
| 2025/12/08 | 125 | 126 | 125 | 125 | 19,800 |
| 2025/12/05 | 127 | 127 | 125 | 125 | 8,400 |
| 2025/12/04 | 126 | 127 | 125 | 126 | 8,400 |
| 2025/12/03 | 126 | 127 | 125 | 126 | 20,700 |
| 2025/12/02 | 127 | 128 | 126 | 126 | 31,500 |
| 2025/12/01 | 127 | 129 | 126 | 127 | 32,800 |
| 2025/11/28 | 126 | 128 | 126 | 126 | 43,500 |
| 2025/11/27 | 126 | 127 | 125 | 127 | 18,000 |
| 2025/11/26 | 127 | 127 | 125 | 125 | 54,100 |
| 2025/11/25 | 128 | 128 | 126 | 126 | 23,200 |
| 2025/11/21 | 127 | 128 | 126 | 128 | 40,300 |
| 2025/11/20 | 128 | 129 | 127 | 127 | 9,000 |
| 2025/11/19 | 127 | 128 | 126 | 128 | 44,100 |
| 2025/11/18 | 127 | 128 | 126 | 128 | 59,800 |
| 2025/11/17 | 128 | 130 | 127 | 129 | 37,300 |
| 2025/11/14 | 128 | 129 | 127 | 128 | 17,400 |
| 2025/11/13 | 129 | 129 | 128 | 128 | 7,300 |
| 2025/11/12 | 129 | 130 | 128 | 129 | 23,100 |
| 2025/11/11 | 130 | 130 | 129 | 129 | 7,400 |
| 2025/11/10 | 130 | 130 | 128 | 129 | 9,200 |
| 2025/11/07 | 128 | 129 | 128 | 129 | 7,000 |
| 2025/11/06 | 129 | 130 | 128 | 128 | 6,000 |
| 2025/11/05 | 130 | 131 | 127 | 129 | 83,600 |
| 2025/11/04 | 130 | 131 | 129 | 130 | 46,000 |
| 2025/10/31 | 129 | 130 | 128 | 130 | 35,500 |
| 2025/10/30 | 128 | 130 | 127 | 129 | 37,100 |
| 2025/10/29 | 130 | 130 | 128 | 128 | 40,900 |
| 2025/10/28 | 129 | 131 | 129 | 129 | 23,100 |
| 2025/10/27 | 130 | 131 | 129 | 130 | 38,700 |
| 2025/10/24 | 130 | 130 | 128 | 130 | 31,000 |
| 2025/10/23 | 130 | 131 | 129 | 130 | 56,100 |
| 2025/10/22 | 129 | 130 | 128 | 130 | 49,800 |
| 2025/10/21 | 130 | 130 | 128 | 128 | 83,900 |
| 2025/10/20 | 129 | 131 | 127 | 130 | 167,100 |
| 2025/10/17 | 133 | 135 | 127 | 127 | 443,200 |
| 2025/10/16 | 134 | 134 | 131 | 132 | 295,600 |
| 2025/10/15 | 144 | 146 | 131 | 134 | 2,312,300 |
| 2025/10/14 | 128 | 180 | 125 | 153 | 7,463,300 |
| 2025/10/10 | 130 | 131 | 129 | 130 | 42,400 |
| 2025/10/09 | 129 | 131 | 129 | 131 | 11,500 |
| 2025/10/08 | 129 | 131 | 129 | 129 | 13,600 |
| 2025/10/07 | 131 | 131 | 129 | 130 | 16,300 |
| 2025/10/06 | 129 | 131 | 129 | 129 | 19,600 |
| 2025/10/03 | 129 | 130 | 129 | 129 | 29,900 |
| 2025/10/02 | 129 | 130 | 129 | 129 | 30,400 |
| 2025/10/01 | 131 | 131 | 129 | 129 | 73,600 |
| 2025/09/30 | 131 | 132 | 130 | 131 | 84,400 |
| 2025/09/29 | 132 | 133 | 132 | 132 | 17,400 |
| 2025/09/26 | 131 | 133 | 131 | 132 | 30,600 |
| 2025/09/25 | 132 | 133 | 132 | 132 | 14,700 |
| 2025/09/24 | 133 | 133 | 132 | 133 | 6,100 |
| 2025/09/22 | 132 | 133 | 131 | 132 | 9,700 |
| 2025/09/19 | 133 | 133 | 131 | 131 | 32,800 |
| 2025/09/18 | 132 | 133 | 131 | 132 | 9,900 |
| 2025/09/17 | 132 | 133 | 131 | 132 | 9,700 |
| 2025/09/16 | 132 | 133 | 132 | 132 | 10,400 |
| 2025/09/12 | 133 | 133 | 131 | 132 | 34,500 |
| 2025/09/11 | 132 | 133 | 131 | 133 | 19,800 |
| 2025/09/10 | 132 | 132 | 131 | 132 | 16,800 |
| 2025/09/09 | 132 | 132 | 131 | 131 | 24,500 |
| 2025/09/08 | 131 | 132 | 130 | 131 | 53,200 |
| 2025/09/05 | 132 | 133 | 131 | 131 | 13,100 |
| 2025/09/04 | 132 | 133 | 131 | 132 | 38,100 |
| 2025/09/03 | 131 | 133 | 131 | 133 | 18,000 |
| 2025/09/02 | 131 | 140 | 131 | 131 | 267,500 |
| 2025/09/01 | 131 | 132 | 130 | 131 | 38,700 |
| 2025/08/29 | 131 | 132 | 130 | 130 | 44,700 |
| 2025/08/28 | 133 | 134 | 129 | 132 | 113,200 |
| 2025/08/27 | 137 | 137 | 133 | 133 | 199,000 |
| 2025/08/26 | 137 | 138 | 136 | 137 | 105,500 |
| 2025/08/25 | 135 | 137 | 134 | 135 | 222,100 |
| 2025/08/22 | 136 | 168 | 133 | 133 | 1,809,300 |
| 2025/08/21 | 135 | 137 | 135 | 135 | 48,000 |
| 2025/08/20 | 137 | 137 | 135 | 135 | 70,900 |
| 2025/08/19 | 137 | 137 | 136 | 137 | 22,600 |
| 2025/08/18 | 137 | 137 | 136 | 137 | 19,300 |
| 2025/08/15 | 136 | 137 | 136 | 137 | 9,300 |
| 2025/08/14 | 136 | 137 | 136 | 136 | 22,900 |
| 2025/08/13 | 137 | 137 | 136 | 137 | 27,200 |
| 2025/08/12 | 136 | 137 | 136 | 137 | 20,300 |
| 2025/08/08 | 135 | 136 | 135 | 136 | 19,000 |
| 2025/08/07 | 136 | 136 | 135 | 135 | 22,500 |
| 2025/08/06 | 136 | 136 | 135 | 135 | 19,500 |
| 2025/08/05 | 135 | 136 | 135 | 136 | 16,100 |
| 2025/08/04 | 135 | 136 | 135 | 135 | 28,800 |
| 2025/08/01 | 135 | 136 | 135 | 136 | 8,300 |
| 2025/07/31 | 136 | 136 | 135 | 136 | 15,900 |
| 2025/07/30 | 136 | 136 | 135 | 136 | 25,700 |
| 2025/07/29 | 136 | 136 | 135 | 135 | 19,400 |
| 2025/07/28 | 136 | 136 | 135 | 136 | 13,600 |
| 2025/07/25 | 135 | 136 | 134 | 136 | 21,100 |
| 2025/07/24 | 135 | 135 | 134 | 135 | 7,400 |
| 2025/07/23 | 133 | 135 | 133 | 135 | 13,700 |
| 2025/07/22 | 135 | 135 | 133 | 134 | 22,400 |
| 2025/07/18 | 135 | 135 | 134 | 135 | 12,100 |
| 2025/07/17 | 135 | 135 | 133 | 134 | 13,000 |
| 2025/07/16 | 134 | 135 | 133 | 135 | 15,100 |
| 2025/07/15 | 135 | 136 | 132 | 134 | 57,000 |
| 2025/07/14 | 135 | 139 | 135 | 137 | 179,500 |
| 2025/07/11 | 134 | 136 | 134 | 136 | 42,200 |
| 2025/07/10 | 134 | 135 | 134 | 134 | 35,900 |
| 2025/07/09 | 132 | 134 | 132 | 134 | 35,600 |
| 2025/07/08 | 131 | 132 | 130 | 132 | 6,400 |
| 2025/07/07 | 131 | 132 | 130 | 131 | 18,900 |
| 2025/07/04 | 131 | 131 | 130 | 130 | 9,000 |
| 2025/07/03 | 131 | 131 | 129 | 131 | 15,000 |
| 2025/07/02 | 132 | 132 | 129 | 131 | 17,100 |
| 2025/07/01 | 130 | 132 | 130 | 131 | 46,700 |
| 2025/06/30 | 129 | 130 | 129 | 130 | 9,700 |
| 2025/06/27 | 130 | 130 | 128 | 130 | 27,000 |
| 2025/06/26 | 129 | 130 | 129 | 130 | 5,700 |
| 2025/06/25 | 129 | 130 | 129 | 130 | 17,000 |
| 2025/06/24 | 130 | 130 | 128 | 129 | 20,000 |
| 2025/06/23 | 129 | 130 | 128 | 130 | 14,900 |
| 2025/06/20 | 129 | 129 | 128 | 128 | 8,500 |
| 2025/06/19 | 129 | 129 | 128 | 128 | 5,800 |
| 2025/06/18 | 129 | 129 | 128 | 129 | 7,400 |
| 2025/06/17 | 128 | 129 | 127 | 128 | 9,800 |
| 2025/06/16 | 128 | 128 | 126 | 127 | 21,400 |
| 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 |