日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 115 116 114 115 40,300
2019/12/27 113 115 112 115 39,000
2019/12/26 112 114 112 113 59,100
2019/12/25 113 114 112 112 76,500
2019/12/24 115 117 112 113 133,100
2019/12/23 116 116 114 116 78,800
2019/12/20 117 117 116 116 16,200
2019/12/19 115 116 114 115 84,900
2019/12/18 117 118 115 115 35,700
2019/12/17 116 117 115 115 19,100
2019/12/16 118 118 115 115 51,800
2019/12/13 113 120 113 117 368,500
2019/12/12 115 115 113 114 77,500
2019/12/11 114 116 114 114 41,500
2019/12/10 113 115 113 114 70,600
2019/12/09 116 118 114 114 141,300
2019/12/06 114 116 114 116 48,600
2019/12/05 115 116 114 114 50,600
2019/12/04 113 116 113 114 46,700
2019/12/03 115 117 114 114 91,700
2019/12/02 114 118 114 116 241,500
2019/11/29 112 115 112 115 129,600
2019/11/28 111 113 111 113 81,400
2019/11/27 113 116 111 111 354,300
2019/11/26 113 114 112 114 109,800
2019/11/25 110 113 110 113 81,900
2019/11/22 108 111 108 109 69,200
2019/11/21 110 111 108 108 35,500
2019/11/20 110 111 109 109 43,900
2019/11/19 109 110 109 109 22,400
2019/11/18 109 109 107 109 35,600
2019/11/15 108 109 107 107 22,200
2019/11/14 109 109 107 107 46,000
2019/11/13 110 110 107 108 182,100
2019/11/12 111 111 109 110 47,900
2019/11/11 110 111 109 111 47,600
2019/11/08 110 111 109 109 46,600
2019/11/07 111 112 109 109 182,800
2019/11/06 113 113 111 112 47,500
2019/11/05 113 113 111 111 52,400
2019/11/01 113 113 111 111 27,900
2019/10/31 110 114 110 112 104,300
2019/10/30 112 112 109 109 40,000
2019/10/29 112 113 111 112 99,200
2019/10/28 110 114 110 114 65,600
2019/10/25 109 112 109 110 95,200
2019/10/24 111 111 109 109 104,900
2019/10/23 111 112 110 111 46,600
2019/10/21 109 111 107 111 100,000
2019/10/18 110 111 108 108 47,900
2019/10/17 109 110 108 110 57,500
2019/10/16 108 110 107 108 164,300
2019/10/15 107 114 106 110 549,800
2019/10/11 108 109 106 106 126,800
2019/10/10 107 110 107 108 82,900
2019/10/09 107 109 106 106 85,000
2019/10/08 107 109 106 106 45,300
2019/10/07 109 109 107 107 26,400
2019/10/04 106 108 106 108 113,000
2019/10/03 109 109 105 106 273,600
2019/10/02 110 110 108 109 51,400
2019/10/01 109 111 109 110 86,500
2019/09/30 109 110 109 109 35,900
2019/09/27 109 110 108 109 88,600
2019/09/26 109 110 108 108 51,600
2019/09/25 108 109 107 108 34,500
2019/09/24 108 110 107 108 99,700
2019/09/20 110 112 107 107 236,100
2019/09/19 108 111 108 109 114,200
2019/09/18 110 112 108 108 156,000
2019/09/17 111 111 109 109 69,000
2019/09/13 108 112 108 111 169,500
2019/09/12 109 109 108 108 51,700
2019/09/11 107 110 107 108 140,700
2019/09/10 107 108 106 106 85,800
2019/09/09 107 107 106 106 22,000
2019/09/06 107 108 106 107 47,700
2019/09/05 107 108 106 106 66,800
2019/09/04 106 107 105 106 49,200
2019/09/03 106 107 105 107 46,500
2019/09/02 106 107 105 107 66,900
2019/08/30 106 107 106 107 71,500
2019/08/29 108 110 106 106 250,800
2019/08/28 114 121 109 111 1,186,200
2019/08/27 118 118 113 114 373,800
2019/08/26 111 120 109 119 666,100
2019/08/23 112 115 110 112 336,300
2019/08/22 107 114 106 113 613,600
2019/08/21 106 106 104 106 102,200
2019/08/20 104 107 103 107 144,000
2019/08/19 105 107 104 104 178,400
2019/08/16 104 106 104 106 60,200
2019/08/15 106 106 103 105 170,600
2019/08/14 106 108 105 107 149,300
2019/08/13 107 107 106 107 35,000
2019/08/09 106 108 106 107 74,200
2019/08/08 107 107 105 106 140,200
2019/08/07 111 111 107 107 196,500
2019/08/06 105 111 105 110 281,500
2019/08/05 115 116 110 112 221,900
2019/08/02 116 117 115 115 100,200
2019/08/01 117 118 116 118 128,300
2019/07/31 120 120 117 117 265,600
2019/07/30 121 121 119 121 132,100
2019/07/29 121 121 118 121 416,500
2019/07/26 127 128 120 121 1,358,000
2019/07/25 128 152 125 130 14,925,700
2019/07/24 117 118 116 118 45,700
2019/07/23 116 118 116 116 72,800
2019/07/22 115 117 114 116 101,700
2019/07/19 114 119 113 115 108,700
2019/07/18 115 115 112 113 52,000
2019/07/17 113 116 113 116 52,600
2019/07/16 116 116 111 114 122,900
2019/07/12 119 119 115 115 141,800
2019/07/11 120 121 117 119 260,800
2019/07/10 118 120 116 119 151,600
2019/07/09 115 118 114 117 167,300
2019/07/08 116 117 114 114 118,800
2019/07/05 120 120 114 116 617,000
2019/07/04 122 124 119 120 176,100
2019/07/03 124 125 121 121 178,000
2019/07/02 126 131 123 125 532,300
2019/07/01 125 126 122 125 89,700
2019/06/28 127 127 123 124 72,300
2019/06/27 124 127 123 127 40,200
2019/06/26 124 125 122 123 35,500
2019/06/25 121 124 121 124 69,400
2019/06/24 121 123 120 121 51,300
2019/06/21 122 130 119 121 690,600
2019/06/20 120 121 120 120 23,000
2019/06/19 119 122 118 118 76,200
2019/06/18 120 122 118 118 30,400
2019/06/17 121 122 118 119 63,000
2019/06/14 117 120 116 119 67,200
2019/06/13 121 121 117 117 85,700
2019/06/12 120 122 119 121 63,400
2019/06/11 117 125 117 121 215,800
2019/06/10 117 117 115 117 60,500
2019/06/07 117 117 114 116 49,600
2019/06/06 118 119 117 117 29,800
2019/06/05 119 119 117 118 34,400
2019/06/04 115 118 113 117 41,000
2019/06/03 115 118 114 115 53,300
2019/05/31 117 119 115 117 64,500
2019/05/30 117 122 116 116 296,100
2019/05/29 115 119 110 116 137,600
2019/05/28 116 118 115 118 69,200
2019/05/27 111 117 110 116 103,000
2019/05/24 111 111 108 110 47,600
2019/05/23 113 115 112 113 33,500
2019/05/22 113 116 111 113 99,300
2019/05/21 109 113 106 112 132,400
2019/05/20 110 112 109 110 42,900
2019/05/17 108 111 107 109 72,700
2019/05/16 110 110 107 108 19,100
2019/05/15 108 109 106 109 35,800
2019/05/14 107 107 103 107 152,800
2019/05/13 112 112 110 110 47,500
2019/05/10 113 116 111 112 104,000
2019/05/09 119 119 114 114 87,500
2019/05/08 120 124 111 115 439,500
2019/05/07 115 117 115 116 19,900
2019/04/26 117 118 115 116 60,600
2019/04/25 119 119 116 117 72,300
2019/04/24 115 120 115 117 92,400
2019/04/23 119 121 117 117 156,400
2019/04/22 121 123 119 121 58,300
2019/04/19 122 130 120 121 482,000
2019/04/18 123 124 120 122 111,300
2019/04/17 123 124 122 124 33,500
2019/04/16 125 125 122 122 53,500
2019/04/15 123 128 121 123 239,400
2019/04/12 122 124 121 122 101,300
2019/04/11 122 124 120 123 359,900
2019/04/10 125 134 121 122 877,700
2019/04/09 126 128 123 125 205,300
2019/04/08 124 127 122 126 123,100
2019/04/05 121 123 120 123 40,600
2019/04/04 122 124 121 121 68,800
2019/04/03 121 128 119 121 310,300
2019/04/02 124 124 119 119 169,300
2019/04/01 121 124 119 120 181,900
2019/03/29 123 127 118 121 487,900
2019/03/28 127 129 122 124 489,200
2019/03/27 122 129 119 128 595,600
2019/03/26 121 135 118 118 2,523,900
2019/03/25 115 121 112 117 789,400
2019/03/22 108 122 108 116 1,674,200
2019/03/20 106 116 106 107 985,200
2019/03/19 105 106 104 105 87,100
2019/03/18 105 107 104 105 88,500
2019/03/15 105 106 103 104 155,200
2019/03/14 107 107 104 104 249,800
2019/03/13 109 110 105 106 580,000
2019/03/12 108 111 106 109 358,100
2019/03/11 109 114 104 108 1,149,700
2019/03/08 106 126 103 104 5,326,600
2019/03/07 104 108 103 106 321,100
2019/03/06 103 106 102 104 195,900
2019/03/05 105 105 103 103 127,000
2019/03/04 104 106 104 106 124,300
2019/03/01 102 104 101 102 82,200
2019/02/28 103 104 101 101 99,100
2019/02/27 104 106 102 102 149,900
2019/02/26 103 105 102 104 114,000
2019/02/25 102 106 102 103 141,500
2019/02/22 101 102 100 101 54,000
2019/02/21 104 104 101 101 65,700
2019/02/20 103 105 102 102 94,500
2019/02/19 103 104 102 102 67,400
2019/02/18 102 103 101 102 47,200
2019/02/15 102 102 100 100 91,400
2019/02/14 105 106 102 102 108,900
2019/02/13 102 104 101 102 69,800
2019/02/12 100 103 100 101 109,200
2019/02/08 101 103 99 99 144,400
2019/02/07 105 105 102 103 197,100
2019/02/06 105 106 104 105 98,100
2019/02/05 106 108 104 104 142,400
2019/02/04 105 106 103 105 237,100
2019/02/01 106 107 105 105 62,300
2019/01/31 105 108 105 106 147,800
2019/01/30 109 110 104 104 184,500
2019/01/29 105 109 103 108 170,900
2019/01/28 104 106 104 104 97,700
2019/01/25 107 107 104 104 152,700
2019/01/24 105 108 105 106 64,900
2019/01/23 106 109 104 104 304,800
2019/01/22 103 109 101 107 378,800
2019/01/21 104 106 102 102 223,400
2019/01/18 106 117 103 103 2,064,100
2019/01/17 100 103 98 101 291,600
2019/01/16 104 104 99 99 255,500
2019/01/15 102 106 99 102 933,700
2019/01/11 99 122 98 108 3,669,300
2019/01/10 99 101 98 98 90,200
2019/01/09 101 104 101 101 94,200
2019/01/08 99 103 99 101 116,500
2019/01/07 97 100 95 100 107,500
2019/01/04 92 94 90 92 111,500

このページの先頭へ