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
2020/12/30 123 125 122 124 172,300
2020/12/29 120 124 120 122 183,200
2020/12/28 121 122 119 119 290,600
2020/12/25 123 123 120 121 64,300
2020/12/24 121 124 121 122 118,500
2020/12/23 119 123 119 120 162,000
2020/12/22 124 124 119 119 353,600
2020/12/21 125 125 123 124 157,300
2020/12/18 124 126 124 125 163,400
2020/12/17 124 126 122 124 154,100
2020/12/16 123 125 122 123 178,500
2020/12/15 126 127 122 122 458,500
2020/12/14 121 127 119 127 358,400
2020/12/11 120 122 120 121 169,400
2020/12/10 121 123 119 122 250,300
2020/12/09 124 126 122 122 217,900
2020/12/08 121 127 119 125 447,000
2020/12/07 126 126 122 122 384,000
2020/12/04 130 130 124 126 768,000
2020/12/03 136 137 130 130 704,800
2020/12/02 129 144 129 133 2,716,900
2020/12/01 128 130 128 128 112,600
2020/11/30 129 131 128 128 215,100
2020/11/27 127 131 127 129 341,400
2020/11/26 130 133 128 128 615,600
2020/11/25 131 132 129 130 502,700
2020/11/24 127 133 127 131 407,500
2020/11/20 125 128 124 126 180,500
2020/11/19 125 129 125 125 227,500
2020/11/18 127 128 124 125 295,700
2020/11/17 129 129 126 127 246,200
2020/11/16 129 130 128 129 122,400
2020/11/13 127 130 126 130 193,300
2020/11/12 133 133 128 128 332,100
2020/11/11 128 134 127 132 555,600
2020/11/10 132 132 126 128 305,200
2020/11/09 129 132 129 130 352,200
2020/11/06 130 131 128 128 197,500
2020/11/05 131 131 128 130 216,500
2020/11/04 131 135 128 130 565,200
2020/11/02 122 131 122 126 397,400
2020/10/30 131 132 123 124 641,800
2020/10/29 129 134 127 133 368,000
2020/10/28 132 136 129 131 645,500
2020/10/27 134 137 130 135 720,000
2020/10/26 141 142 135 135 859,600
2020/10/23 154 157 140 142 1,907,200
2020/10/22 164 169 149 150 3,860,600
2020/10/21 150 192 150 171 20,087,400
2020/10/20 144 146 142 145 685,800
2020/10/19 147 150 143 144 972,400
2020/10/16 163 167 144 150 3,571,900
2020/10/15 234 260 163 168 8,067,000
2020/10/14 241 241 223 230 1,209,700
2020/10/13 242 251 232 238 1,434,500
2020/10/12 228 247 220 244 2,883,900
2020/10/09 202 273 199 239 12,594,700
2020/10/08 201 202 197 200 398,800
2020/10/07 198 204 193 199 842,500
2020/10/06 188 198 184 197 1,207,700
2020/10/05 178 185 178 183 423,900
2020/10/02 178 184 174 177 625,600
2020/09/30 168 176 166 176 276,900
2020/09/29 163 169 163 169 121,300
2020/09/28 163 165 159 163 152,300
2020/09/25 166 168 161 163 247,900
2020/09/24 168 172 165 165 415,400
2020/09/23 172 172 167 170 332,500
2020/09/18 175 177 171 171 243,500
2020/09/17 178 178 170 177 544,700
2020/09/16 181 181 176 178 269,800
2020/09/15 172 181 171 177 584,300
2020/09/14 181 182 173 173 662,700
2020/09/11 168 188 163 179 3,000,700
2020/09/10 169 170 161 170 604,500
2020/09/09 157 167 155 167 456,100
2020/09/08 166 166 157 161 575,600
2020/09/07 170 173 161 166 819,400
2020/09/04 162 168 162 167 300,000
2020/09/03 168 170 164 167 448,600
2020/09/02 163 167 162 163 319,500
2020/09/01 156 166 156 161 603,700
2020/08/31 156 159 154 159 244,800
2020/08/28 155 163 152 156 775,600
2020/08/27 168 168 155 157 594,100
2020/08/26 166 169 163 169 474,500
2020/08/25 171 174 166 168 540,400
2020/08/24 164 171 161 171 686,500
2020/08/21 170 170 161 166 1,306,900
2020/08/20 175 180 166 169 2,833,000
2020/08/19 185 212 173 174 17,525,400
2020/08/18 174 182 170 173 3,193,800
2020/08/17 165 185 160 182 4,539,900
2020/08/14 186 214 167 170 27,526,000
2020/08/13 136 166 134 166 16,595,800
2020/08/12 111 118 110 116 970,100
2020/08/11 105 111 104 109 331,800
2020/08/07 107 108 105 105 153,400
2020/08/06 109 109 104 106 245,800
2020/08/05 104 108 102 108 251,900
2020/08/04 101 104 100 103 141,500
2020/08/03 100 102 99 100 142,100
2020/07/31 104 105 98 99 433,800
2020/07/30 102 105 101 105 250,400
2020/07/29 102 105 99 101 409,400
2020/07/28 106 109 101 102 575,200
2020/07/27 110 110 104 105 532,100
2020/07/22 113 114 107 110 348,900
2020/07/21 118 119 112 113 355,000
2020/07/20 112 122 112 116 1,357,300
2020/07/17 110 119 108 109 1,109,100
2020/07/16 110 117 107 109 701,300
2020/07/15 123 124 110 112 2,861,100
2020/07/14 105 141 103 114 13,665,100
2020/07/13 101 105 100 104 290,900
2020/07/10 99 102 99 100 91,400
2020/07/09 102 103 100 100 80,700
2020/07/08 102 102 101 102 58,700
2020/07/07 99 102 99 102 131,400
2020/07/06 98 100 97 99 46,600
2020/07/03 97 98 96 97 56,700
2020/07/02 99 99 94 95 236,900
2020/07/01 102 102 99 99 83,400
2020/06/30 100 102 99 101 140,300
2020/06/29 101 101 97 98 187,100
2020/06/26 99 106 99 100 506,200
2020/06/25 102 106 95 96 386,200
2020/06/24 103 109 102 104 336,500
2020/06/23 100 103 100 101 172,700
2020/06/22 97 100 97 100 69,500
2020/06/19 98 98 97 97 58,800
2020/06/18 97 97 95 97 40,800
2020/06/17 97 99 94 97 110,500
2020/06/16 93 97 93 95 109,800
2020/06/15 97 99 90 90 164,900
2020/06/12 92 96 90 96 367,800
2020/06/11 103 104 97 97 266,500
2020/06/10 102 104 101 102 82,600
2020/06/09 103 104 101 103 103,100
2020/06/08 103 104 102 103 99,100
2020/06/05 103 104 101 102 69,800
2020/06/04 103 103 99 102 272,200
2020/06/03 100 103 98 100 360,900
2020/06/02 98 102 97 98 364,800
2020/06/01 98 99 96 98 168,900
2020/05/29 100 100 97 98 123,900
2020/05/28 97 102 97 98 303,500
2020/05/27 99 99 96 96 225,200
2020/05/26 97 99 94 98 349,300
2020/05/25 94 96 93 95 214,000
2020/05/22 93 95 91 93 280,200
2020/05/21 94 94 92 92 101,800
2020/05/20 93 94 91 93 107,500
2020/05/19 94 94 91 91 138,700
2020/05/18 92 93 90 92 75,100
2020/05/15 93 93 90 92 92,300
2020/05/14 93 93 90 92 93,800
2020/05/13 92 93 90 93 162,200
2020/05/12 93 95 90 92 338,300
2020/05/11 91 93 90 91 147,000
2020/05/08 91 93 89 90 277,100
2020/05/07 90 91 87 90 198,600
2020/05/01 89 90 87 88 246,700
2020/04/30 91 102 89 89 3,426,700
2020/04/28 88 88 86 86 109,000
2020/04/27 85 87 84 86 182,600
2020/04/24 87 87 84 84 53,200
2020/04/23 83 87 83 87 95,400
2020/04/22 86 87 82 83 319,300
2020/04/21 90 91 87 88 361,400
2020/04/20 93 94 90 91 323,900
2020/04/17 91 93 90 92 241,200
2020/04/16 90 92 88 91 276,000
2020/04/15 90 97 88 91 1,253,100
2020/04/14 90 93 85 89 1,273,700
2020/04/13 90 95 86 90 2,167,200
2020/04/10 77 105 77 99 7,311,100
2020/04/09 78 79 76 76 80,400
2020/04/08 74 77 73 76 111,200
2020/04/07 73 75 71 75 100,400
2020/04/06 68 71 66 71 93,600
2020/04/03 72 72 66 68 240,500
2020/04/02 71 72 69 71 111,400
2020/04/01 73 74 70 72 155,600
2020/03/31 73 76 72 73 88,800
2020/03/30 73 74 72 72 79,100
2020/03/27 77 77 72 74 160,100
2020/03/26 76 76 73 74 227,700
2020/03/25 77 80 76 80 383,700
2020/03/24 74 76 72 75 359,400
2020/03/23 71 74 68 73 230,600
2020/03/19 73 77 67 69 637,800
2020/03/18 69 91 69 70 4,155,800
2020/03/17 60 67 59 65 204,300
2020/03/16 68 71 61 61 391,500
2020/03/13 63 67 60 65 541,900
2020/03/12 77 77 67 67 307,700
2020/03/11 77 78 72 72 366,700
2020/03/10 74 75 60 73 734,800
2020/03/09 90 90 73 74 804,100
2020/03/06 96 98 92 92 99,800
2020/03/05 96 98 96 97 23,300
2020/03/04 93 97 93 95 39,400
2020/03/03 100 103 94 96 303,700
2020/03/02 92 101 91 97 158,900
2020/02/28 91 96 90 90 591,500
2020/02/27 107 108 100 100 176,500
2020/02/26 107 109 105 107 128,200
2020/02/25 108 110 106 108 160,300
2020/02/21 111 115 111 113 84,200
2020/02/20 114 114 111 111 45,400
2020/02/19 109 114 109 114 69,100
2020/02/18 112 112 109 111 166,800
2020/02/17 115 115 111 113 212,300
2020/02/14 116 125 114 115 690,500
2020/02/13 116 118 115 117 92,700
2020/02/12 117 118 116 116 35,400
2020/02/10 116 118 115 116 68,800
2020/02/07 123 123 116 117 251,200
2020/02/06 123 124 122 123 60,300
2020/02/05 120 124 119 122 150,800
2020/02/04 117 119 116 118 52,700
2020/02/03 115 119 112 117 203,500
2020/01/31 117 120 117 119 72,200
2020/01/30 122 122 115 118 168,300
2020/01/29 122 123 120 122 71,200
2020/01/28 120 121 118 121 189,100
2020/01/27 121 124 119 120 233,500
2020/01/24 120 129 120 122 861,600
2020/01/23 122 122 118 118 213,800
2020/01/22 123 124 121 122 114,100
2020/01/21 121 124 119 124 236,900
2020/01/20 120 121 119 120 105,200
2020/01/17 124 125 119 119 258,400
2020/01/16 123 129 122 123 627,500
2020/01/15 128 130 122 122 714,200
2020/01/14 120 133 119 127 1,577,200
2020/01/10 118 123 118 119 211,300
2020/01/09 115 122 115 117 696,100
2020/01/08 116 116 112 115 158,900
2020/01/07 116 117 113 115 124,900
2020/01/06 114 116 114 116 19,200

このページの先頭へ