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
2021/12/30 107 107 106 107 13,300
2021/12/29 104 107 104 107 43,300
2021/12/28 105 106 104 105 81,200
2021/12/27 106 107 104 104 99,700
2021/12/24 107 108 106 107 63,400
2021/12/23 106 108 106 107 30,800
2021/12/22 107 107 106 106 36,800
2021/12/21 108 109 106 107 88,300
2021/12/20 108 109 105 109 66,200
2021/12/17 109 110 108 110 59,300
2021/12/16 111 111 108 110 71,100
2021/12/15 108 111 107 109 135,400
2021/12/14 108 108 106 106 47,700
2021/12/13 106 110 106 107 93,200
2021/12/10 107 108 106 106 23,300
2021/12/09 108 108 106 107 71,200
2021/12/08 106 108 106 108 41,800
2021/12/07 104 106 104 106 65,600
2021/12/06 104 104 102 104 49,200
2021/12/03 102 103 101 103 74,900
2021/12/02 101 103 101 102 53,000
2021/12/01 101 103 101 102 26,800
2021/11/30 102 104 101 101 81,800
2021/11/29 101 105 100 102 131,700
2021/11/26 105 106 101 102 320,000
2021/11/25 108 109 106 106 74,700
2021/11/24 109 109 107 107 51,600
2021/11/22 111 111 107 109 128,100
2021/11/19 115 116 110 111 193,700
2021/11/18 110 112 109 110 156,500
2021/11/17 108 111 108 108 254,600
2021/11/16 107 109 106 106 108,400
2021/11/15 105 107 104 106 91,300
2021/11/12 104 107 104 104 162,500
2021/11/11 102 104 102 104 148,000
2021/11/10 102 103 101 103 147,900
2021/11/09 106 108 103 104 240,100
2021/11/08 108 108 106 106 57,200
2021/11/05 110 110 106 108 300,000
2021/11/04 110 111 110 111 54,700
2021/11/02 110 112 110 110 113,000
2021/11/01 111 113 109 110 323,300
2021/10/29 111 112 110 111 217,100
2021/10/28 114 114 110 112 342,900
2021/10/27 116 117 114 114 107,200
2021/10/26 115 118 115 117 69,300
2021/10/25 117 118 114 116 95,000
2021/10/22 117 119 117 118 57,200
2021/10/21 117 120 117 118 66,800
2021/10/20 123 123 118 119 294,600
2021/10/19 123 124 121 122 185,900
2021/10/18 126 127 124 124 177,200
2021/10/15 130 132 126 126 231,400
2021/10/14 127 129 127 129 53,700
2021/10/13 129 130 128 128 38,800
2021/10/12 128 131 128 129 39,200
2021/10/11 130 131 128 129 56,700
2021/10/08 127 130 127 128 32,000
2021/10/07 128 130 126 126 97,100
2021/10/06 126 129 126 129 54,600
2021/10/05 126 128 124 126 103,800
2021/10/04 127 129 127 128 70,500
2021/10/01 129 129 126 126 55,100
2021/09/30 131 131 128 128 75,500
2021/09/29 132 132 129 131 61,200
2021/09/28 130 131 129 130 47,200
2021/09/27 125 130 125 130 88,500
2021/09/24 124 126 124 125 35,600
2021/09/22 126 127 124 125 42,100
2021/09/21 125 127 124 126 66,900
2021/09/17 126 128 126 127 17,500
2021/09/16 129 129 127 128 38,300
2021/09/15 128 129 126 129 78,500
2021/09/14 128 129 127 129 82,000
2021/09/13 129 130 128 128 40,800
2021/09/10 129 130 128 129 70,300
2021/09/09 129 130 128 129 40,300
2021/09/08 128 130 128 130 44,700
2021/09/07 129 129 127 129 52,300
2021/09/06 129 130 128 128 36,300
2021/09/03 127 129 127 128 49,900
2021/09/02 129 130 127 129 89,000
2021/09/01 129 130 128 130 83,700
2021/08/31 131 131 130 130 28,700
2021/08/30 132 132 130 131 83,900
2021/08/27 134 135 132 135 113,200
2021/08/26 133 135 132 134 66,000
2021/08/25 134 134 133 134 32,900
2021/08/24 133 135 132 135 98,400
2021/08/23 128 133 128 133 92,000
2021/08/20 131 132 128 130 164,400
2021/08/19 131 133 131 132 41,900
2021/08/18 133 133 130 133 136,000
2021/08/17 133 135 133 133 44,100
2021/08/16 135 135 133 135 88,600
2021/08/13 136 136 134 135 45,100
2021/08/12 136 136 134 135 48,200
2021/08/11 133 136 133 136 93,800
2021/08/10 133 135 133 133 66,100
2021/08/06 134 135 133 134 45,200
2021/08/05 134 136 134 135 143,200
2021/08/04 135 135 133 135 42,900
2021/08/03 135 135 133 134 24,800
2021/08/02 133 135 132 134 66,400
2021/07/30 135 135 132 132 77,100
2021/07/29 132 136 132 135 90,200
2021/07/28 133 134 131 132 82,700
2021/07/27 134 134 133 133 21,300
2021/07/26 133 134 133 134 26,900
2021/07/21 133 133 132 132 51,700
2021/07/20 132 133 131 132 50,400
2021/07/19 136 136 132 132 144,400
2021/07/16 134 136 134 135 63,700
2021/07/15 136 136 134 135 131,200
2021/07/14 143 146 134 136 1,195,200
2021/07/13 141 144 140 143 155,400
2021/07/12 140 142 139 141 73,800
2021/07/09 137 139 136 138 78,200
2021/07/08 140 140 138 138 67,500
2021/07/07 140 141 139 140 39,700
2021/07/06 140 141 139 141 36,000
2021/07/05 139 140 138 140 79,400
2021/07/02 138 140 136 140 110,900
2021/07/01 140 140 138 138 64,500
2021/06/30 140 140 138 139 41,400
2021/06/29 141 141 138 139 114,100
2021/06/28 142 143 138 141 89,000
2021/06/25 139 141 138 140 69,500
2021/06/24 141 143 139 139 121,900
2021/06/23 138 140 138 139 61,600
2021/06/22 141 142 137 138 120,500
2021/06/21 139 140 132 136 303,400
2021/06/18 144 144 140 140 79,700
2021/06/17 144 144 141 141 34,400
2021/06/16 145 145 141 142 108,600
2021/06/15 140 144 140 143 174,900
2021/06/14 141 141 139 139 49,900
2021/06/11 140 143 140 140 163,800
2021/06/10 139 141 139 140 103,400
2021/06/09 138 140 137 139 100,700
2021/06/08 137 138 136 138 30,100
2021/06/07 139 140 136 136 135,900
2021/06/04 137 139 136 138 39,800
2021/06/03 138 140 137 137 82,500
2021/06/02 138 139 137 137 55,500
2021/06/01 137 139 137 137 77,500
2021/05/31 139 140 137 137 153,400
2021/05/28 136 140 136 138 85,000
2021/05/27 137 137 135 136 46,500
2021/05/26 139 139 137 137 34,300
2021/05/25 137 138 137 137 38,900
2021/05/24 139 141 136 137 86,000
2021/05/21 140 140 138 139 60,000
2021/05/20 135 140 134 140 97,200
2021/05/19 136 139 135 136 80,600
2021/05/18 135 138 135 136 54,400
2021/05/17 138 138 132 135 114,400
2021/05/14 131 138 131 137 152,000
2021/05/13 130 133 127 130 176,800
2021/05/12 136 138 131 133 273,000
2021/05/11 139 140 136 137 221,400
2021/05/10 145 145 139 140 176,500
2021/05/07 140 145 139 144 107,200
2021/05/06 138 141 138 139 98,200
2021/04/30 140 141 138 139 121,200
2021/04/28 142 142 140 140 77,900
2021/04/27 142 143 141 142 67,600
2021/04/26 142 143 140 142 95,700
2021/04/23 141 144 140 141 115,800
2021/04/22 141 144 141 144 74,600
2021/04/21 140 142 138 139 292,000
2021/04/20 147 147 144 144 224,700
2021/04/19 147 151 145 148 473,900
2021/04/16 144 147 142 146 296,400
2021/04/15 150 150 144 144 384,300
2021/04/14 150 162 146 150 1,793,700
2021/04/13 162 164 146 147 1,163,000
2021/04/12 161 163 157 157 184,700
2021/04/09 155 161 153 161 300,200
2021/04/08 159 165 155 156 731,600
2021/04/07 154 158 153 157 279,500
2021/04/06 152 155 151 154 233,700
2021/04/05 150 153 149 149 197,900
2021/04/02 148 150 148 149 72,700
2021/04/01 147 148 145 148 77,000
2021/03/31 147 147 145 147 57,300
2021/03/30 146 147 143 146 85,000
2021/03/29 148 148 143 144 98,800
2021/03/26 143 146 142 145 67,600
2021/03/25 140 145 138 141 183,500
2021/03/24 149 149 138 139 333,300
2021/03/23 147 151 147 148 98,700
2021/03/22 148 150 146 147 176,000
2021/03/19 151 151 148 148 184,800
2021/03/18 154 155 152 152 144,900
2021/03/17 153 155 153 153 117,300
2021/03/16 152 154 150 152 160,300
2021/03/15 151 157 150 150 350,700
2021/03/12 150 153 149 149 116,900
2021/03/11 151 151 148 148 121,700
2021/03/10 148 153 145 150 273,900
2021/03/09 142 148 142 148 252,100
2021/03/08 140 144 140 141 155,800
2021/03/05 140 144 135 139 285,400
2021/03/04 148 149 136 139 613,200
2021/03/03 154 155 148 148 972,700
2021/03/02 142 154 142 154 1,420,000
2021/03/01 141 143 139 141 330,400
2021/02/26 141 145 134 138 669,000
2021/02/25 135 139 134 136 204,500
2021/02/24 135 139 133 135 310,600
2021/02/22 134 136 132 134 117,000
2021/02/19 134 135 132 132 152,600
2021/02/18 134 136 131 134 263,700
2021/02/17 132 135 130 132 239,300
2021/02/16 132 134 131 133 158,000
2021/02/15 134 135 132 132 108,800
2021/02/12 134 135 133 133 120,400
2021/02/10 133 136 133 134 202,300
2021/02/09 133 134 132 133 140,000
2021/02/08 131 137 131 132 470,000
2021/02/05 131 133 130 132 212,600
2021/02/04 130 131 128 130 98,000
2021/02/03 130 132 127 129 263,000
2021/02/02 127 130 126 128 79,900
2021/02/01 125 127 124 127 62,600
2021/01/29 129 129 124 126 285,400
2021/01/28 130 131 128 128 182,500
2021/01/27 130 132 129 131 107,100
2021/01/26 133 133 129 129 193,400
2021/01/25 133 134 132 132 131,700
2021/01/22 132 133 131 131 154,100
2021/01/21 131 134 131 132 282,200
2021/01/20 131 132 128 129 285,700
2021/01/19 128 132 128 131 464,700
2021/01/18 130 130 126 128 709,400
2021/01/15 137 138 129 129 1,797,400
2021/01/14 132 163 126 140 7,000,700
2021/01/13 133 134 130 133 335,400
2021/01/12 126 131 126 130 355,200
2021/01/08 127 128 125 126 214,100
2021/01/07 127 129 126 127 204,900
2021/01/06 123 128 123 127 258,400
2021/01/05 126 126 122 122 187,400
2021/01/04 125 126 123 126 280,000

このページの先頭へ