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 |
---|---|---|---|---|---|
2018/12/28 | 97 | 98 | 93 | 93 | 118,600 |
2018/12/27 | 94 | 97 | 92 | 96 | 139,300 |
2018/12/26 | 94 | 94 | 89 | 89 | 373,300 |
2018/12/25 | 92 | 95 | 86 | 87 | 539,000 |
2018/12/21 | 103 | 103 | 95 | 102 | 671,600 |
2018/12/20 | 107 | 108 | 98 | 106 | 396,000 |
2018/12/19 | 106 | 110 | 106 | 108 | 329,300 |
2018/12/18 | 109 | 110 | 104 | 106 | 454,500 |
2018/12/17 | 119 | 119 | 111 | 111 | 215,500 |
2018/12/14 | 119 | 120 | 116 | 118 | 126,100 |
2018/12/13 | 118 | 120 | 117 | 119 | 59,700 |
2018/12/12 | 114 | 119 | 114 | 118 | 79,500 |
2018/12/11 | 117 | 119 | 112 | 114 | 179,400 |
2018/12/10 | 120 | 123 | 116 | 116 | 348,100 |
2018/12/07 | 125 | 126 | 122 | 122 | 171,900 |
2018/12/06 | 133 | 134 | 124 | 124 | 359,100 |
2018/12/05 | 133 | 135 | 130 | 133 | 238,600 |
2018/12/04 | 130 | 138 | 129 | 134 | 489,500 |
2018/12/03 | 128 | 131 | 127 | 129 | 135,200 |
2018/11/30 | 132 | 132 | 127 | 127 | 271,400 |
2018/11/29 | 127 | 134 | 126 | 132 | 497,000 |
2018/11/28 | 125 | 128 | 125 | 126 | 113,400 |
2018/11/27 | 125 | 130 | 125 | 126 | 410,300 |
2018/11/26 | 124 | 126 | 122 | 123 | 275,100 |
2018/11/22 | 127 | 128 | 123 | 125 | 271,700 |
2018/11/21 | 121 | 128 | 121 | 127 | 232,800 |
2018/11/20 | 122 | 125 | 121 | 123 | 170,300 |
2018/11/19 | 120 | 124 | 120 | 123 | 148,500 |
2018/11/16 | 123 | 124 | 120 | 120 | 134,300 |
2018/11/15 | 124 | 125 | 121 | 122 | 298,900 |
2018/11/14 | 126 | 132 | 124 | 124 | 543,900 |
2018/11/13 | 125 | 128 | 124 | 125 | 337,500 |
2018/11/12 | 131 | 133 | 127 | 128 | 414,800 |
2018/11/09 | 137 | 139 | 131 | 131 | 853,200 |
2018/11/08 | 142 | 143 | 136 | 137 | 1,061,500 |
2018/11/07 | 155 | 156 | 142 | 144 | 1,804,200 |
2018/11/06 | 143 | 163 | 138 | 151 | 6,536,700 |
2018/11/05 | 130 | 152 | 129 | 134 | 3,286,500 |
2018/11/02 | 131 | 134 | 128 | 129 | 548,600 |
2018/11/01 | 139 | 141 | 131 | 131 | 1,339,700 |
2018/10/31 | 129 | 133 | 127 | 130 | 1,043,800 |
2018/10/30 | 125 | 132 | 124 | 125 | 1,302,800 |
2018/10/29 | 134 | 138 | 126 | 127 | 2,275,100 |
2018/10/26 | 151 | 159 | 125 | 132 | 4,729,900 |
2018/10/25 | 160 | 175 | 141 | 150 | 9,733,300 |
2018/10/24 | 192 | 220 | 155 | 155 | 19,062,200 |
2018/10/23 | 135 | 170 | 135 | 170 | 7,538,000 |
2018/10/22 | 119 | 121 | 118 | 120 | 32,600 |
2018/10/19 | 118 | 120 | 117 | 119 | 29,700 |
2018/10/18 | 119 | 120 | 117 | 118 | 39,600 |
2018/10/17 | 118 | 119 | 117 | 119 | 37,700 |
2018/10/16 | 120 | 120 | 117 | 117 | 60,600 |
2018/10/15 | 120 | 124 | 118 | 119 | 251,700 |
2018/10/12 | 113 | 125 | 112 | 120 | 295,100 |
2018/10/11 | 116 | 117 | 113 | 114 | 113,000 |
2018/10/10 | 118 | 122 | 117 | 118 | 69,300 |
2018/10/09 | 119 | 119 | 117 | 118 | 55,700 |
2018/10/05 | 119 | 120 | 117 | 118 | 75,200 |
2018/10/04 | 120 | 121 | 118 | 119 | 72,300 |
2018/10/03 | 121 | 121 | 118 | 119 | 112,000 |
2018/10/02 | 123 | 124 | 119 | 121 | 234,700 |
2018/10/01 | 115 | 125 | 115 | 122 | 300,000 |
2018/09/28 | 116 | 117 | 114 | 114 | 42,900 |
2018/09/27 | 116 | 116 | 114 | 115 | 25,500 |
2018/09/26 | 115 | 116 | 114 | 116 | 51,800 |
2018/09/25 | 115 | 115 | 113 | 113 | 45,500 |
2018/09/21 | 117 | 118 | 116 | 116 | 31,900 |
2018/09/20 | 117 | 119 | 115 | 117 | 74,000 |
2018/09/19 | 114 | 116 | 114 | 116 | 43,100 |
2018/09/18 | 116 | 116 | 113 | 113 | 38,700 |
2018/09/14 | 115 | 115 | 114 | 115 | 38,300 |
2018/09/13 | 114 | 115 | 113 | 115 | 25,300 |
2018/09/12 | 114 | 115 | 113 | 113 | 68,100 |
2018/09/11 | 116 | 118 | 114 | 114 | 79,900 |
2018/09/10 | 117 | 118 | 116 | 116 | 42,900 |
2018/09/07 | 118 | 119 | 117 | 117 | 29,300 |
2018/09/06 | 120 | 121 | 118 | 118 | 33,300 |
2018/09/05 | 120 | 121 | 117 | 120 | 73,900 |
2018/09/04 | 120 | 120 | 118 | 119 | 23,600 |
2018/09/03 | 120 | 121 | 118 | 119 | 60,900 |
2018/08/31 | 120 | 122 | 119 | 120 | 60,000 |
2018/08/30 | 124 | 124 | 120 | 120 | 62,500 |
2018/08/29 | 124 | 124 | 121 | 122 | 172,700 |
2018/08/28 | 127 | 129 | 126 | 127 | 119,000 |
2018/08/27 | 122 | 128 | 121 | 126 | 213,900 |
2018/08/24 | 122 | 124 | 120 | 123 | 83,300 |
2018/08/23 | 124 | 125 | 121 | 122 | 83,900 |
2018/08/22 | 119 | 125 | 119 | 125 | 191,000 |
2018/08/21 | 118 | 125 | 117 | 120 | 222,400 |
2018/08/20 | 118 | 120 | 116 | 120 | 210,300 |
2018/08/17 | 119 | 125 | 118 | 118 | 335,400 |
2018/08/16 | 119 | 121 | 117 | 119 | 179,800 |
2018/08/15 | 120 | 122 | 116 | 121 | 309,200 |
2018/08/14 | 120 | 122 | 117 | 121 | 257,400 |
2018/08/13 | 121 | 122 | 119 | 121 | 218,400 |
2018/08/10 | 128 | 128 | 121 | 123 | 411,900 |
2018/08/09 | 129 | 131 | 124 | 126 | 724,000 |
2018/08/08 | 130 | 139 | 126 | 129 | 1,079,200 |
2018/08/07 | 148 | 151 | 132 | 132 | 1,834,100 |
2018/08/06 | 134 | 153 | 126 | 153 | 3,875,500 |
2018/08/03 | 140 | 143 | 129 | 129 | 1,621,400 |
2018/08/02 | 158 | 158 | 140 | 142 | 2,377,700 |
2018/08/01 | 161 | 174 | 146 | 158 | 6,828,600 |
2018/07/31 | 125 | 165 | 124 | 141 | 14,124,400 |
2018/07/30 | 119 | 121 | 113 | 115 | 1,009,200 |
2018/07/27 | 107 | 147 | 105 | 122 | 7,148,200 |
2018/07/26 | 107 | 108 | 105 | 105 | 21,200 |
2018/07/25 | 105 | 108 | 105 | 107 | 6,600 |
2018/07/24 | 106 | 107 | 104 | 106 | 24,800 |
2018/07/23 | 108 | 108 | 106 | 107 | 800 |
2018/07/20 | 107 | 108 | 106 | 107 | 8,600 |
2018/07/19 | 107 | 108 | 107 | 108 | 9,400 |
2018/07/18 | 107 | 109 | 107 | 107 | 7,500 |
2018/07/17 | 109 | 109 | 107 | 107 | 11,300 |
2018/07/13 | 108 | 108 | 107 | 108 | 12,000 |
2018/07/12 | 105 | 108 | 105 | 107 | 5,700 |
2018/07/11 | 108 | 108 | 106 | 106 | 13,600 |
2018/07/10 | 109 | 109 | 107 | 107 | 4,100 |
2018/07/09 | 106 | 108 | 105 | 107 | 23,200 |
2018/07/06 | 107 | 113 | 105 | 107 | 112,800 |
2018/07/05 | 106 | 108 | 103 | 104 | 73,400 |
2018/07/04 | 108 | 108 | 106 | 108 | 10,400 |
2018/07/03 | 107 | 108 | 106 | 107 | 37,700 |
2018/07/02 | 111 | 111 | 107 | 107 | 37,800 |
2018/06/29 | 111 | 112 | 110 | 111 | 4,800 |
2018/06/28 | 111 | 112 | 110 | 110 | 13,000 |
2018/06/27 | 112 | 113 | 111 | 113 | 5,700 |
2018/06/26 | 112 | 112 | 110 | 111 | 9,900 |
2018/06/25 | 111 | 113 | 111 | 112 | 8,100 |
2018/06/22 | 113 | 113 | 111 | 112 | 13,500 |
2018/06/21 | 114 | 114 | 112 | 113 | 12,800 |
2018/06/20 | 112 | 113 | 111 | 112 | 15,600 |
2018/06/19 | 112 | 113 | 111 | 111 | 62,500 |
2018/06/18 | 113 | 114 | 112 | 113 | 61,800 |
2018/06/15 | 115 | 115 | 113 | 114 | 22,100 |
2018/06/14 | 114 | 116 | 114 | 114 | 36,600 |
2018/06/13 | 115 | 118 | 114 | 114 | 66,500 |
2018/06/12 | 116 | 116 | 114 | 115 | 29,800 |
2018/06/11 | 115 | 116 | 115 | 115 | 5,700 |
2018/06/08 | 116 | 116 | 114 | 115 | 50,100 |
2018/06/07 | 117 | 117 | 115 | 115 | 14,600 |
2018/06/06 | 113 | 117 | 113 | 116 | 40,300 |
2018/06/05 | 114 | 114 | 113 | 113 | 27,000 |
2018/06/04 | 115 | 116 | 113 | 114 | 25,700 |
2018/06/01 | 114 | 115 | 114 | 114 | 31,600 |
2018/05/31 | 115 | 116 | 114 | 114 | 6,700 |
2018/05/30 | 113 | 115 | 113 | 115 | 10,100 |
2018/05/29 | 115 | 116 | 114 | 115 | 40,400 |
2018/05/28 | 116 | 117 | 115 | 116 | 19,400 |
2018/05/25 | 116 | 116 | 115 | 116 | 8,900 |
2018/05/24 | 116 | 116 | 114 | 115 | 27,500 |
2018/05/23 | 118 | 118 | 115 | 115 | 34,000 |
2018/05/22 | 118 | 119 | 118 | 118 | 11,900 |
2018/05/21 | 116 | 120 | 116 | 118 | 117,800 |
2018/05/18 | 116 | 117 | 115 | 116 | 11,400 |
2018/05/17 | 115 | 116 | 115 | 115 | 11,100 |
2018/05/16 | 116 | 117 | 115 | 115 | 19,100 |
2018/05/15 | 116 | 116 | 115 | 115 | 15,700 |
2018/05/14 | 116 | 117 | 115 | 115 | 40,000 |
2018/05/11 | 117 | 118 | 116 | 116 | 13,700 |
2018/05/10 | 116 | 117 | 116 | 117 | 34,000 |
2018/05/09 | 117 | 119 | 115 | 116 | 74,000 |
2018/05/08 | 119 | 119 | 116 | 117 | 23,700 |
2018/05/07 | 119 | 119 | 117 | 118 | 18,600 |
2018/05/02 | 117 | 119 | 116 | 118 | 24,000 |
2018/05/01 | 119 | 119 | 115 | 116 | 130,600 |
2018/04/27 | 120 | 120 | 118 | 119 | 22,200 |
2018/04/26 | 121 | 122 | 119 | 119 | 33,300 |
2018/04/25 | 121 | 121 | 120 | 121 | 10,100 |
2018/04/24 | 120 | 122 | 119 | 121 | 36,400 |
2018/04/23 | 119 | 121 | 119 | 120 | 23,800 |
2018/04/20 | 120 | 121 | 119 | 119 | 7,600 |
2018/04/19 | 118 | 121 | 118 | 120 | 26,900 |
2018/04/18 | 119 | 120 | 117 | 118 | 23,100 |
2018/04/17 | 119 | 119 | 118 | 118 | 23,500 |
2018/04/16 | 119 | 122 | 118 | 118 | 99,600 |
2018/04/13 | 126 | 132 | 122 | 122 | 158,400 |
2018/04/12 | 128 | 129 | 125 | 126 | 41,900 |
2018/04/11 | 130 | 130 | 127 | 129 | 35,500 |
2018/04/10 | 125 | 128 | 124 | 127 | 32,000 |
2018/04/09 | 123 | 124 | 122 | 123 | 8,200 |
2018/04/06 | 125 | 126 | 123 | 123 | 16,100 |
2018/04/05 | 125 | 126 | 125 | 125 | 32,000 |
2018/04/04 | 128 | 128 | 126 | 127 | 7,800 |
2018/04/03 | 125 | 128 | 125 | 126 | 3,700 |
2018/04/02 | 125 | 128 | 125 | 127 | 34,300 |
2018/03/30 | 125 | 128 | 125 | 127 | 15,300 |
2018/03/29 | 128 | 129 | 125 | 125 | 16,100 |
2018/03/28 | 125 | 127 | 125 | 127 | 38,200 |
2018/03/27 | 126 | 126 | 122 | 126 | 91,400 |
2018/03/26 | 122 | 126 | 122 | 124 | 36,900 |
2018/03/23 | 123 | 127 | 123 | 126 | 21,100 |
2018/03/22 | 126 | 130 | 126 | 128 | 20,200 |
2018/03/20 | 125 | 128 | 125 | 127 | 16,600 |
2018/03/19 | 133 | 133 | 127 | 127 | 64,000 |
2018/03/16 | 137 | 137 | 131 | 133 | 80,700 |
2018/03/15 | 132 | 137 | 130 | 136 | 173,300 |
2018/03/14 | 132 | 132 | 130 | 131 | 42,800 |
2018/03/13 | 133 | 134 | 131 | 133 | 58,700 |
2018/03/12 | 133 | 135 | 133 | 133 | 20,400 |
2018/03/09 | 134 | 135 | 133 | 133 | 34,600 |
2018/03/08 | 137 | 137 | 131 | 132 | 46,500 |
2018/03/07 | 134 | 135 | 130 | 134 | 63,700 |
2018/03/06 | 140 | 144 | 133 | 134 | 422,800 |
2018/03/05 | 132 | 137 | 129 | 137 | 360,400 |
2018/03/02 | 127 | 131 | 127 | 131 | 45,100 |
2018/03/01 | 131 | 132 | 129 | 129 | 24,000 |
2018/02/28 | 127 | 131 | 127 | 130 | 53,100 |
2018/02/27 | 131 | 132 | 129 | 129 | 43,100 |
2018/02/26 | 127 | 131 | 127 | 130 | 256,300 |
2018/02/23 | 128 | 128 | 125 | 126 | 33,800 |
2018/02/22 | 129 | 129 | 126 | 126 | 29,200 |
2018/02/21 | 129 | 129 | 127 | 129 | 58,000 |
2018/02/20 | 125 | 128 | 124 | 127 | 92,100 |
2018/02/19 | 127 | 127 | 125 | 125 | 154,900 |
2018/02/16 | 124 | 134 | 122 | 127 | 833,300 |
2018/02/15 | 115 | 120 | 115 | 120 | 38,200 |
2018/02/14 | 120 | 120 | 114 | 116 | 35,900 |
2018/02/13 | 118 | 120 | 117 | 120 | 51,600 |
2018/02/09 | 114 | 118 | 114 | 118 | 56,400 |
2018/02/08 | 117 | 119 | 117 | 118 | 31,500 |
2018/02/07 | 117 | 119 | 116 | 116 | 55,600 |
2018/02/06 | 117 | 118 | 111 | 114 | 183,400 |
2018/02/05 | 121 | 122 | 120 | 120 | 46,400 |
2018/02/02 | 123 | 124 | 122 | 122 | 27,100 |
2018/02/01 | 123 | 124 | 123 | 123 | 14,200 |
2018/01/31 | 124 | 124 | 122 | 122 | 66,500 |
2018/01/30 | 128 | 128 | 124 | 124 | 82,700 |
2018/01/29 | 126 | 128 | 125 | 128 | 34,000 |
2018/01/26 | 125 | 126 | 124 | 125 | 34,100 |
2018/01/25 | 127 | 127 | 125 | 125 | 42,200 |
2018/01/24 | 126 | 128 | 126 | 127 | 46,500 |
2018/01/23 | 126 | 127 | 125 | 126 | 30,500 |
2018/01/22 | 127 | 127 | 124 | 124 | 31,700 |
2018/01/19 | 125 | 126 | 125 | 126 | 8,800 |
2018/01/18 | 125 | 127 | 125 | 127 | 22,300 |
2018/01/17 | 125 | 127 | 124 | 125 | 38,600 |
2018/01/16 | 126 | 127 | 124 | 125 | 205,000 |
2018/01/15 | 133 | 137 | 124 | 127 | 601,700 |
2018/01/12 | 130 | 131 | 128 | 129 | 135,000 |
2018/01/11 | 133 | 134 | 128 | 129 | 313,000 |
2018/01/10 | 128 | 129 | 127 | 128 | 35,800 |
2018/01/09 | 127 | 129 | 125 | 127 | 170,200 |
2018/01/05 | 124 | 126 | 124 | 126 | 52,900 |
2018/01/04 | 126 | 126 | 123 | 125 | 82,500 |