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 |
---|---|---|---|---|---|
2016/12/30 | 137 | 138 | 132 | 133 | 303,900 |
2016/12/29 | 132 | 144 | 131 | 133 | 1,083,400 |
2016/12/28 | 135 | 135 | 131 | 132 | 183,400 |
2016/12/27 | 136 | 137 | 132 | 132 | 411,000 |
2016/12/26 | 135 | 150 | 134 | 135 | 3,340,900 |
2016/12/22 | 135 | 137 | 131 | 131 | 622,900 |
2016/12/21 | 134 | 168 | 133 | 141 | 11,767,100 |
2016/12/20 | 132 | 132 | 129 | 129 | 18,200 |
2016/12/19 | 130 | 132 | 129 | 132 | 60,000 |
2016/12/16 | 132 | 132 | 128 | 130 | 81,000 |
2016/12/15 | 133 | 133 | 130 | 131 | 64,000 |
2016/12/14 | 130 | 134 | 129 | 131 | 135,000 |
2016/12/13 | 128 | 130 | 128 | 130 | 31,700 |
2016/12/12 | 127 | 130 | 127 | 128 | 56,400 |
2016/12/09 | 129 | 131 | 128 | 128 | 46,300 |
2016/12/08 | 131 | 131 | 129 | 130 | 42,400 |
2016/12/07 | 131 | 132 | 130 | 130 | 48,900 |
2016/12/06 | 129 | 133 | 129 | 131 | 137,600 |
2016/12/05 | 126 | 130 | 125 | 128 | 64,200 |
2016/12/02 | 128 | 130 | 127 | 127 | 69,100 |
2016/12/01 | 129 | 131 | 128 | 128 | 76,600 |
2016/11/30 | 132 | 132 | 129 | 130 | 41,200 |
2016/11/29 | 129 | 134 | 128 | 129 | 105,600 |
2016/11/28 | 129 | 130 | 127 | 129 | 55,600 |
2016/11/25 | 133 | 137 | 129 | 129 | 168,400 |
2016/11/24 | 131 | 133 | 129 | 132 | 91,300 |
2016/11/22 | 129 | 131 | 128 | 130 | 28,200 |
2016/11/21 | 130 | 132 | 129 | 131 | 59,100 |
2016/11/18 | 131 | 131 | 128 | 129 | 21,400 |
2016/11/17 | 128 | 132 | 128 | 129 | 51,400 |
2016/11/16 | 128 | 130 | 126 | 129 | 75,200 |
2016/11/15 | 128 | 129 | 125 | 126 | 46,200 |
2016/11/14 | 122 | 129 | 122 | 128 | 148,400 |
2016/11/11 | 125 | 125 | 123 | 124 | 32,000 |
2016/11/10 | 127 | 127 | 124 | 124 | 72,900 |
2016/11/09 | 128 | 128 | 115 | 121 | 173,500 |
2016/11/08 | 128 | 130 | 127 | 127 | 20,700 |
2016/11/07 | 131 | 131 | 128 | 128 | 41,500 |
2016/11/04 | 127 | 129 | 127 | 127 | 73,700 |
2016/11/02 | 130 | 130 | 128 | 129 | 108,800 |
2016/11/01 | 134 | 134 | 130 | 131 | 91,200 |
2016/10/31 | 135 | 136 | 133 | 133 | 43,600 |
2016/10/28 | 133 | 137 | 132 | 134 | 65,700 |
2016/10/27 | 132 | 133 | 131 | 132 | 76,500 |
2016/10/26 | 132 | 134 | 131 | 133 | 76,700 |
2016/10/25 | 136 | 137 | 131 | 132 | 335,600 |
2016/10/24 | 138 | 139 | 137 | 137 | 74,200 |
2016/10/21 | 142 | 142 | 138 | 138 | 208,800 |
2016/10/20 | 142 | 142 | 138 | 138 | 384,000 |
2016/10/19 | 152 | 154 | 141 | 142 | 1,104,400 |
2016/10/18 | 142 | 166 | 140 | 146 | 9,443,500 |
2016/10/17 | 134 | 134 | 129 | 132 | 83,000 |
2016/10/14 | 129 | 132 | 129 | 132 | 64,800 |
2016/10/13 | 130 | 132 | 127 | 130 | 224,200 |
2016/10/12 | 139 | 140 | 138 | 138 | 24,200 |
2016/10/11 | 140 | 140 | 138 | 139 | 37,200 |
2016/10/07 | 139 | 140 | 138 | 139 | 32,500 |
2016/10/06 | 139 | 140 | 138 | 139 | 25,000 |
2016/10/05 | 141 | 141 | 138 | 139 | 34,800 |
2016/10/04 | 140 | 140 | 137 | 139 | 78,100 |
2016/10/03 | 140 | 142 | 139 | 141 | 43,800 |
2016/09/30 | 139 | 140 | 138 | 140 | 102,900 |
2016/09/29 | 141 | 141 | 138 | 140 | 33,700 |
2016/09/28 | 139 | 141 | 137 | 140 | 54,300 |
2016/09/27 | 141 | 141 | 139 | 140 | 46,800 |
2016/09/26 | 141 | 143 | 140 | 142 | 54,300 |
2016/09/23 | 137 | 141 | 137 | 140 | 43,600 |
2016/09/21 | 138 | 140 | 136 | 138 | 53,200 |
2016/09/20 | 138 | 140 | 138 | 139 | 83,000 |
2016/09/16 | 143 | 143 | 140 | 141 | 96,100 |
2016/09/15 | 143 | 143 | 141 | 142 | 72,100 |
2016/09/14 | 145 | 148 | 142 | 143 | 166,400 |
2016/09/13 | 147 | 149 | 144 | 147 | 169,800 |
2016/09/12 | 151 | 163 | 145 | 145 | 955,800 |
2016/09/09 | 146 | 151 | 146 | 149 | 222,600 |
2016/09/08 | 143 | 158 | 142 | 148 | 876,100 |
2016/09/07 | 141 | 144 | 139 | 143 | 62,200 |
2016/09/06 | 141 | 142 | 140 | 141 | 31,400 |
2016/09/05 | 144 | 144 | 140 | 141 | 55,600 |
2016/09/02 | 141 | 143 | 140 | 141 | 36,200 |
2016/09/01 | 143 | 143 | 140 | 141 | 53,600 |
2016/08/31 | 142 | 145 | 141 | 141 | 110,800 |
2016/08/30 | 139 | 143 | 139 | 140 | 103,100 |
2016/08/29 | 137 | 141 | 137 | 139 | 83,100 |
2016/08/26 | 145 | 146 | 139 | 139 | 90,500 |
2016/08/25 | 143 | 148 | 141 | 145 | 203,000 |
2016/08/24 | 142 | 147 | 139 | 143 | 149,700 |
2016/08/23 | 138 | 142 | 136 | 142 | 83,900 |
2016/08/22 | 140 | 140 | 136 | 137 | 85,800 |
2016/08/19 | 138 | 142 | 138 | 138 | 74,500 |
2016/08/18 | 140 | 143 | 138 | 138 | 127,300 |
2016/08/17 | 143 | 143 | 140 | 140 | 113,400 |
2016/08/16 | 146 | 147 | 142 | 142 | 121,600 |
2016/08/15 | 145 | 147 | 140 | 144 | 168,200 |
2016/08/12 | 142 | 143 | 141 | 143 | 82,800 |
2016/08/10 | 145 | 146 | 141 | 142 | 119,700 |
2016/08/09 | 146 | 148 | 145 | 146 | 97,800 |
2016/08/08 | 149 | 150 | 145 | 145 | 92,900 |
2016/08/05 | 147 | 150 | 145 | 145 | 151,100 |
2016/08/04 | 152 | 152 | 145 | 146 | 145,800 |
2016/08/03 | 147 | 164 | 144 | 149 | 776,500 |
2016/08/02 | 144 | 148 | 142 | 147 | 122,500 |
2016/08/01 | 148 | 150 | 143 | 146 | 130,000 |
2016/07/29 | 150 | 151 | 144 | 148 | 165,700 |
2016/07/28 | 154 | 155 | 148 | 150 | 134,200 |
2016/07/27 | 151 | 163 | 150 | 155 | 500,100 |
2016/07/26 | 154 | 155 | 149 | 151 | 171,800 |
2016/07/25 | 156 | 158 | 153 | 156 | 180,400 |
2016/07/22 | 164 | 164 | 159 | 160 | 315,600 |
2016/07/21 | 167 | 169 | 163 | 167 | 336,900 |
2016/07/20 | 175 | 176 | 165 | 166 | 779,300 |
2016/07/19 | 184 | 195 | 179 | 179 | 1,748,600 |
2016/07/15 | 162 | 208 | 161 | 181 | 5,357,200 |
2016/07/14 | 174 | 176 | 166 | 170 | 489,900 |
2016/07/13 | 185 | 193 | 178 | 178 | 1,113,500 |
2016/07/12 | 167 | 185 | 166 | 175 | 1,530,500 |
2016/07/11 | 162 | 171 | 161 | 167 | 445,000 |
2016/07/08 | 173 | 174 | 162 | 162 | 864,100 |
2016/07/07 | 191 | 191 | 175 | 177 | 925,200 |
2016/07/06 | 199 | 202 | 183 | 186 | 1,643,600 |
2016/07/05 | 199 | 211 | 185 | 189 | 1,308,700 |
2016/07/04 | 206 | 220 | 185 | 195 | 2,706,800 |
2016/07/01 | 242 | 243 | 211 | 218 | 2,879,200 |
2016/06/30 | 212 | 269 | 202 | 215 | 10,587,700 |
2016/06/29 | 190 | 231 | 182 | 200 | 8,018,800 |
2016/06/28 | 177 | 220 | 165 | 181 | 6,294,200 |
2016/06/27 | 159 | 191 | 156 | 189 | 6,164,700 |
2016/06/24 | 172 | 188 | 125 | 144 | 4,286,800 |
2016/06/23 | 140 | 175 | 139 | 175 | 8,772,200 |
2016/06/22 | 130 | 131 | 125 | 125 | 350,400 |
2016/06/21 | 133 | 142 | 129 | 130 | 842,800 |
2016/06/20 | 133 | 138 | 129 | 134 | 721,500 |
2016/06/17 | 159 | 167 | 134 | 135 | 1,933,600 |
2016/06/16 | 188 | 216 | 144 | 157 | 11,005,800 |
2016/06/15 | 122 | 168 | 122 | 168 | 6,535,600 |
2016/06/14 | 132 | 133 | 118 | 118 | 232,600 |
2016/06/13 | 137 | 141 | 132 | 132 | 121,500 |
2016/06/10 | 141 | 142 | 139 | 139 | 94,200 |
2016/06/09 | 139 | 142 | 138 | 139 | 121,700 |
2016/06/08 | 142 | 144 | 138 | 138 | 120,800 |
2016/06/07 | 138 | 150 | 137 | 143 | 354,700 |
2016/06/06 | 138 | 140 | 135 | 138 | 131,700 |
2016/06/03 | 141 | 142 | 135 | 138 | 243,000 |
2016/06/02 | 151 | 157 | 142 | 142 | 492,600 |
2016/06/01 | 150 | 152 | 146 | 146 | 317,800 |
2016/05/31 | 153 | 160 | 151 | 153 | 264,600 |
2016/05/30 | 154 | 177 | 153 | 155 | 1,456,800 |
2016/05/27 | 151 | 157 | 150 | 152 | 189,800 |
2016/05/26 | 160 | 162 | 155 | 155 | 172,200 |
2016/05/25 | 161 | 165 | 160 | 160 | 130,900 |
2016/05/24 | 165 | 167 | 158 | 159 | 230,400 |
2016/05/23 | 166 | 167 | 163 | 164 | 60,500 |
2016/05/20 | 166 | 170 | 164 | 166 | 111,700 |
2016/05/19 | 167 | 171 | 160 | 163 | 176,300 |
2016/05/18 | 173 | 175 | 167 | 167 | 163,900 |
2016/05/17 | 173 | 178 | 172 | 174 | 120,900 |
2016/05/16 | 180 | 180 | 174 | 174 | 167,300 |
2016/05/13 | 184 | 184 | 180 | 180 | 124,700 |
2016/05/12 | 183 | 191 | 182 | 184 | 193,300 |
2016/05/11 | 186 | 187 | 183 | 184 | 79,400 |
2016/05/10 | 188 | 190 | 186 | 187 | 75,100 |
2016/05/09 | 186 | 193 | 183 | 186 | 223,100 |
2016/05/06 | 182 | 183 | 180 | 181 | 70,400 |
2016/05/02 | 182 | 183 | 180 | 181 | 139,900 |
2016/04/28 | 191 | 191 | 183 | 186 | 171,800 |
2016/04/27 | 188 | 193 | 182 | 193 | 256,600 |
2016/04/26 | 196 | 196 | 184 | 188 | 455,800 |
2016/04/25 | 203 | 203 | 196 | 196 | 246,400 |
2016/04/22 | 208 | 210 | 200 | 201 | 340,700 |
2016/04/21 | 201 | 203 | 200 | 200 | 270,500 |
2016/04/20 | 199 | 206 | 196 | 199 | 398,700 |
2016/04/19 | 204 | 208 | 197 | 197 | 323,600 |
2016/04/18 | 192 | 202 | 192 | 199 | 501,400 |
2016/04/15 | 211 | 215 | 205 | 205 | 1,327,800 |
2016/04/14 | 222 | 272 | 218 | 222 | 5,745,500 |
2016/04/13 | 220 | 221 | 216 | 218 | 225,000 |
2016/04/12 | 213 | 219 | 213 | 218 | 267,700 |
2016/04/11 | 218 | 229 | 211 | 215 | 428,200 |
2016/04/08 | 200 | 216 | 197 | 210 | 626,700 |
2016/04/07 | 208 | 226 | 205 | 207 | 1,140,100 |
2016/04/06 | 212 | 229 | 196 | 200 | 1,675,900 |
2016/04/05 | 217 | 217 | 192 | 204 | 414,300 |
2016/04/04 | 215 | 225 | 211 | 214 | 403,900 |
2016/04/01 | 233 | 235 | 214 | 215 | 624,500 |
2016/03/31 | 229 | 238 | 226 | 230 | 446,700 |
2016/03/30 | 230 | 240 | 228 | 228 | 602,800 |
2016/03/29 | 225 | 234 | 221 | 228 | 484,300 |
2016/03/28 | 226 | 236 | 222 | 224 | 530,800 |
2016/03/25 | 239 | 248 | 231 | 231 | 805,200 |
2016/03/24 | 258 | 270 | 242 | 242 | 2,186,100 |
2016/03/23 | 225 | 282 | 221 | 263 | 9,477,600 |
2016/03/22 | 241 | 244 | 223 | 228 | 639,500 |
2016/03/18 | 250 | 251 | 232 | 234 | 846,500 |
2016/03/17 | 262 | 265 | 251 | 256 | 755,900 |
2016/03/16 | 253 | 270 | 246 | 259 | 1,519,000 |
2016/03/15 | 275 | 277 | 246 | 256 | 1,106,700 |
2016/03/14 | 270 | 285 | 262 | 270 | 1,429,900 |
2016/03/11 | 296 | 304 | 270 | 274 | 2,485,500 |
2016/03/10 | 291 | 313 | 270 | 280 | 3,741,800 |
2016/03/09 | 328 | 350 | 293 | 295 | 4,397,700 |
2016/03/08 | 347 | 389 | 322 | 344 | 11,554,500 |
2016/03/07 | 445 | 445 | 293 | 320 | 18,548,000 |
2016/03/04 | 373 | 373 | 373 | 373 | 962,300 |
2016/03/03 | 253 | 293 | 248 | 293 | 5,259,900 |
2016/03/02 | 160 | 213 | 160 | 213 | 7,167,100 |
2016/03/01 | 220 | 258 | 160 | 163 | 2,726,800 |