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 |
---|---|---|---|---|---|
2022/12/30 | 132 | 133 | 130 | 130 | 37,400 |
2022/12/29 | 132 | 132 | 130 | 132 | 51,500 |
2022/12/28 | 128 | 132 | 127 | 131 | 113,000 |
2022/12/27 | 125 | 128 | 125 | 127 | 52,900 |
2022/12/26 | 127 | 128 | 125 | 126 | 82,200 |
2022/12/23 | 126 | 127 | 123 | 127 | 68,100 |
2022/12/22 | 126 | 127 | 125 | 127 | 52,600 |
2022/12/21 | 123 | 127 | 123 | 125 | 72,900 |
2022/12/20 | 129 | 133 | 123 | 123 | 439,600 |
2022/12/19 | 130 | 130 | 128 | 129 | 105,700 |
2022/12/16 | 133 | 134 | 129 | 131 | 82,600 |
2022/12/15 | 132 | 138 | 132 | 133 | 476,700 |
2022/12/14 | 133 | 134 | 128 | 130 | 155,400 |
2022/12/13 | 128 | 132 | 127 | 132 | 86,800 |
2022/12/12 | 127 | 128 | 126 | 127 | 29,600 |
2022/12/09 | 126 | 128 | 126 | 127 | 33,200 |
2022/12/08 | 126 | 128 | 126 | 126 | 26,500 |
2022/12/07 | 125 | 126 | 124 | 126 | 20,900 |
2022/12/06 | 124 | 126 | 123 | 124 | 42,900 |
2022/12/05 | 124 | 126 | 123 | 124 | 61,200 |
2022/12/02 | 126 | 126 | 124 | 124 | 62,300 |
2022/12/01 | 127 | 128 | 126 | 126 | 48,100 |
2022/11/30 | 128 | 128 | 127 | 127 | 16,100 |
2022/11/29 | 129 | 129 | 126 | 127 | 31,600 |
2022/11/28 | 129 | 130 | 127 | 127 | 81,100 |
2022/11/25 | 130 | 131 | 129 | 129 | 15,800 |
2022/11/24 | 132 | 132 | 128 | 131 | 64,100 |
2022/11/22 | 130 | 131 | 130 | 131 | 19,900 |
2022/11/21 | 131 | 131 | 129 | 130 | 44,500 |
2022/11/18 | 133 | 134 | 130 | 131 | 51,200 |
2022/11/17 | 131 | 133 | 130 | 133 | 33,100 |
2022/11/16 | 131 | 132 | 130 | 130 | 32,600 |
2022/11/15 | 131 | 132 | 129 | 130 | 60,100 |
2022/11/14 | 134 | 134 | 128 | 130 | 127,800 |
2022/11/11 | 129 | 134 | 127 | 133 | 139,400 |
2022/11/10 | 130 | 130 | 127 | 128 | 27,400 |
2022/11/09 | 129 | 130 | 129 | 130 | 32,500 |
2022/11/08 | 127 | 129 | 127 | 129 | 52,600 |
2022/11/07 | 126 | 127 | 124 | 126 | 53,800 |
2022/11/04 | 127 | 128 | 125 | 125 | 82,800 |
2022/11/02 | 128 | 129 | 126 | 126 | 44,800 |
2022/11/01 | 124 | 129 | 124 | 128 | 238,600 |
2022/10/31 | 126 | 126 | 123 | 123 | 66,100 |
2022/10/28 | 124 | 126 | 124 | 125 | 74,400 |
2022/10/27 | 123 | 125 | 122 | 125 | 78,900 |
2022/10/26 | 124 | 125 | 123 | 123 | 40,600 |
2022/10/25 | 124 | 125 | 123 | 123 | 81,700 |
2022/10/24 | 128 | 128 | 123 | 123 | 138,700 |
2022/10/21 | 125 | 128 | 122 | 124 | 230,000 |
2022/10/20 | 126 | 130 | 121 | 124 | 934,700 |
2022/10/19 | 117 | 124 | 117 | 123 | 688,800 |
2022/10/18 | 116 | 119 | 114 | 118 | 313,400 |
2022/10/17 | 116 | 118 | 114 | 115 | 453,400 |
2022/10/14 | 137 | 141 | 118 | 118 | 1,628,900 |
2022/10/13 | 137 | 137 | 134 | 135 | 144,900 |
2022/10/12 | 134 | 137 | 133 | 137 | 115,200 |
2022/10/11 | 136 | 136 | 134 | 135 | 171,900 |
2022/10/07 | 137 | 139 | 136 | 137 | 114,100 |
2022/10/06 | 135 | 140 | 135 | 140 | 158,000 |
2022/10/05 | 138 | 138 | 133 | 135 | 181,200 |
2022/10/04 | 132 | 139 | 132 | 138 | 275,600 |
2022/10/03 | 130 | 131 | 127 | 130 | 195,800 |
2022/09/30 | 132 | 133 | 129 | 131 | 164,400 |
2022/09/29 | 133 | 135 | 131 | 132 | 180,500 |
2022/09/28 | 136 | 136 | 129 | 131 | 430,900 |
2022/09/27 | 132 | 139 | 132 | 138 | 405,700 |
2022/09/26 | 137 | 138 | 132 | 132 | 277,300 |
2022/09/22 | 135 | 141 | 132 | 141 | 296,100 |
2022/09/21 | 138 | 140 | 136 | 136 | 120,400 |
2022/09/20 | 139 | 141 | 137 | 138 | 143,600 |
2022/09/16 | 144 | 145 | 138 | 138 | 303,600 |
2022/09/15 | 144 | 145 | 142 | 144 | 70,200 |
2022/09/14 | 140 | 145 | 139 | 142 | 313,000 |
2022/09/13 | 150 | 150 | 146 | 147 | 200,900 |
2022/09/12 | 146 | 151 | 145 | 149 | 272,000 |
2022/09/09 | 147 | 149 | 143 | 145 | 269,500 |
2022/09/08 | 140 | 149 | 139 | 147 | 571,600 |
2022/09/07 | 143 | 143 | 138 | 140 | 421,300 |
2022/09/06 | 145 | 149 | 143 | 143 | 628,400 |
2022/09/05 | 138 | 151 | 138 | 147 | 1,445,400 |
2022/09/02 | 139 | 140 | 137 | 139 | 154,200 |
2022/09/01 | 140 | 141 | 137 | 138 | 257,200 |
2022/08/31 | 135 | 142 | 135 | 140 | 322,700 |
2022/08/30 | 146 | 146 | 136 | 136 | 731,900 |
2022/08/29 | 150 | 151 | 146 | 146 | 274,800 |
2022/08/26 | 152 | 154 | 151 | 151 | 179,000 |
2022/08/25 | 156 | 156 | 152 | 154 | 356,100 |
2022/08/24 | 161 | 164 | 156 | 156 | 458,900 |
2022/08/23 | 162 | 168 | 162 | 162 | 586,100 |
2022/08/22 | 158 | 167 | 157 | 166 | 1,348,700 |
2022/08/19 | 153 | 157 | 153 | 155 | 363,400 |
2022/08/18 | 149 | 153 | 149 | 153 | 167,400 |
2022/08/17 | 147 | 151 | 146 | 149 | 319,800 |
2022/08/16 | 154 | 154 | 146 | 147 | 612,600 |
2022/08/15 | 155 | 156 | 152 | 154 | 353,700 |
2022/08/12 | 154 | 154 | 150 | 153 | 476,200 |
2022/08/10 | 155 | 157 | 152 | 152 | 288,400 |
2022/08/09 | 157 | 158 | 151 | 153 | 602,900 |
2022/08/08 | 160 | 163 | 155 | 159 | 660,200 |
2022/08/05 | 164 | 178 | 158 | 158 | 2,683,500 |
2022/08/04 | 157 | 165 | 151 | 158 | 1,790,700 |
2022/08/03 | 153 | 191 | 152 | 162 | 7,772,700 |
2022/08/02 | 152 | 154 | 149 | 151 | 737,100 |
2022/08/01 | 146 | 152 | 142 | 152 | 2,055,500 |
2022/07/29 | 129 | 144 | 128 | 141 | 2,105,300 |
2022/07/28 | 129 | 130 | 126 | 130 | 110,100 |
2022/07/27 | 129 | 130 | 127 | 129 | 107,600 |
2022/07/26 | 127 | 129 | 126 | 129 | 159,800 |
2022/07/25 | 129 | 129 | 126 | 127 | 228,800 |
2022/07/22 | 127 | 128 | 125 | 127 | 263,700 |
2022/07/21 | 122 | 127 | 122 | 126 | 243,800 |
2022/07/20 | 125 | 126 | 122 | 122 | 249,000 |
2022/07/19 | 124 | 125 | 121 | 122 | 405,800 |
2022/07/15 | 128 | 134 | 120 | 125 | 1,521,300 |
2022/07/14 | 136 | 137 | 121 | 125 | 1,817,700 |
2022/07/13 | 121 | 152 | 120 | 134 | 11,791,600 |
2022/07/12 | 111 | 111 | 109 | 111 | 16,400 |
2022/07/11 | 111 | 112 | 110 | 111 | 62,400 |
2022/07/08 | 110 | 111 | 109 | 111 | 31,600 |
2022/07/07 | 110 | 110 | 109 | 109 | 29,500 |
2022/07/06 | 108 | 110 | 107 | 110 | 62,500 |
2022/07/05 | 108 | 109 | 107 | 109 | 21,700 |
2022/07/04 | 109 | 109 | 108 | 108 | 36,200 |
2022/07/01 | 109 | 109 | 107 | 109 | 21,600 |
2022/06/30 | 108 | 109 | 108 | 108 | 8,000 |
2022/06/29 | 109 | 109 | 107 | 109 | 20,700 |
2022/06/28 | 108 | 109 | 108 | 108 | 5,600 |
2022/06/27 | 108 | 109 | 107 | 109 | 43,500 |
2022/06/24 | 107 | 108 | 106 | 108 | 30,200 |
2022/06/23 | 107 | 108 | 106 | 106 | 7,700 |
2022/06/22 | 107 | 108 | 106 | 107 | 14,200 |
2022/06/21 | 106 | 108 | 106 | 106 | 31,400 |
2022/06/20 | 107 | 107 | 106 | 107 | 4,700 |
2022/06/17 | 106 | 107 | 105 | 106 | 26,700 |
2022/06/16 | 106 | 107 | 106 | 107 | 13,200 |
2022/06/15 | 108 | 108 | 106 | 106 | 15,800 |
2022/06/14 | 107 | 108 | 106 | 108 | 12,400 |
2022/06/13 | 107 | 108 | 107 | 108 | 12,100 |
2022/06/10 | 107 | 108 | 107 | 107 | 24,400 |
2022/06/09 | 107 | 108 | 107 | 107 | 9,800 |
2022/06/08 | 107 | 108 | 106 | 107 | 27,200 |
2022/06/07 | 107 | 107 | 106 | 107 | 22,600 |
2022/06/06 | 106 | 107 | 105 | 107 | 26,100 |
2022/06/03 | 106 | 107 | 105 | 106 | 24,700 |
2022/06/02 | 106 | 106 | 105 | 105 | 11,200 |
2022/06/01 | 106 | 106 | 105 | 105 | 10,300 |
2022/05/31 | 107 | 107 | 105 | 106 | 15,400 |
2022/05/30 | 107 | 107 | 105 | 107 | 28,400 |
2022/05/27 | 105 | 106 | 105 | 105 | 15,100 |
2022/05/26 | 105 | 106 | 104 | 106 | 31,800 |
2022/05/25 | 105 | 106 | 104 | 104 | 10,500 |
2022/05/24 | 106 | 106 | 105 | 105 | 6,000 |
2022/05/23 | 105 | 106 | 104 | 106 | 17,300 |
2022/05/20 | 104 | 105 | 104 | 105 | 20,800 |
2022/05/19 | 105 | 105 | 104 | 104 | 15,500 |
2022/05/18 | 105 | 105 | 104 | 105 | 9,900 |
2022/05/17 | 105 | 105 | 104 | 104 | 24,000 |
2022/05/16 | 105 | 105 | 104 | 105 | 35,700 |
2022/05/13 | 103 | 104 | 103 | 104 | 11,600 |
2022/05/12 | 103 | 105 | 103 | 103 | 35,100 |
2022/05/11 | 103 | 104 | 103 | 103 | 19,000 |
2022/05/10 | 103 | 104 | 103 | 103 | 37,700 |
2022/05/09 | 105 | 105 | 103 | 103 | 14,300 |
2022/05/06 | 105 | 105 | 104 | 104 | 47,200 |
2022/05/02 | 104 | 105 | 104 | 105 | 36,900 |
2022/04/28 | 104 | 106 | 103 | 105 | 16,700 |
2022/04/27 | 104 | 105 | 103 | 104 | 36,200 |
2022/04/26 | 107 | 107 | 105 | 105 | 21,800 |
2022/04/25 | 106 | 106 | 104 | 105 | 18,600 |
2022/04/22 | 106 | 107 | 105 | 107 | 38,200 |
2022/04/21 | 106 | 107 | 106 | 107 | 5,800 |
2022/04/20 | 106 | 107 | 106 | 106 | 9,300 |
2022/04/19 | 108 | 108 | 106 | 106 | 68,100 |
2022/04/18 | 107 | 108 | 107 | 107 | 12,700 |
2022/04/15 | 109 | 109 | 107 | 108 | 62,500 |
2022/04/14 | 108 | 113 | 107 | 108 | 359,500 |
2022/04/13 | 108 | 109 | 107 | 107 | 26,400 |
2022/04/12 | 107 | 108 | 107 | 108 | 4,600 |
2022/04/11 | 108 | 109 | 107 | 108 | 35,100 |
2022/04/08 | 107 | 109 | 107 | 107 | 24,300 |
2022/04/07 | 108 | 108 | 107 | 108 | 24,600 |
2022/04/06 | 108 | 108 | 107 | 108 | 21,200 |
2022/04/05 | 108 | 109 | 107 | 108 | 48,800 |
2022/04/04 | 109 | 109 | 107 | 107 | 36,300 |
2022/04/01 | 108 | 108 | 107 | 108 | 14,800 |
2022/03/31 | 107 | 109 | 107 | 108 | 51,100 |
2022/03/30 | 108 | 108 | 106 | 108 | 46,700 |
2022/03/29 | 105 | 108 | 105 | 108 | 31,000 |
2022/03/28 | 107 | 107 | 105 | 105 | 17,700 |
2022/03/25 | 107 | 107 | 106 | 107 | 12,200 |
2022/03/24 | 106 | 107 | 104 | 105 | 39,500 |
2022/03/23 | 104 | 107 | 104 | 107 | 58,100 |
2022/03/22 | 106 | 106 | 104 | 104 | 9,300 |
2022/03/18 | 105 | 105 | 103 | 105 | 12,200 |
2022/03/17 | 103 | 105 | 102 | 105 | 46,700 |
2022/03/16 | 103 | 104 | 102 | 103 | 15,300 |
2022/03/15 | 102 | 103 | 101 | 103 | 15,800 |
2022/03/14 | 100 | 102 | 100 | 102 | 27,200 |
2022/03/11 | 101 | 101 | 99 | 99 | 23,200 |
2022/03/10 | 101 | 102 | 100 | 100 | 28,700 |
2022/03/09 | 100 | 101 | 99 | 100 | 10,200 |
2022/03/08 | 99 | 101 | 98 | 99 | 44,200 |
2022/03/07 | 101 | 101 | 99 | 100 | 80,300 |
2022/03/04 | 102 | 103 | 102 | 102 | 26,600 |
2022/03/03 | 103 | 104 | 102 | 103 | 19,600 |
2022/03/02 | 102 | 103 | 101 | 101 | 21,100 |
2022/03/01 | 103 | 104 | 102 | 104 | 22,600 |
2022/02/28 | 101 | 103 | 101 | 103 | 26,600 |
2022/02/25 | 99 | 101 | 99 | 101 | 26,300 |
2022/02/24 | 101 | 102 | 99 | 99 | 99,100 |
2022/02/22 | 102 | 103 | 101 | 101 | 43,000 |
2022/02/21 | 103 | 104 | 102 | 103 | 21,300 |
2022/02/18 | 103 | 105 | 103 | 103 | 43,300 |
2022/02/17 | 103 | 105 | 103 | 105 | 27,000 |
2022/02/16 | 105 | 105 | 103 | 103 | 18,300 |
2022/02/15 | 105 | 105 | 103 | 103 | 53,900 |
2022/02/14 | 104 | 106 | 104 | 104 | 34,600 |
2022/02/10 | 104 | 106 | 104 | 105 | 88,000 |
2022/02/09 | 104 | 104 | 103 | 104 | 25,200 |
2022/02/08 | 104 | 104 | 103 | 103 | 25,400 |
2022/02/07 | 104 | 104 | 103 | 104 | 38,900 |
2022/02/04 | 104 | 104 | 103 | 103 | 9,800 |
2022/02/03 | 103 | 105 | 102 | 104 | 42,900 |
2022/02/02 | 103 | 104 | 103 | 103 | 40,900 |
2022/02/01 | 104 | 106 | 103 | 104 | 104,100 |
2022/01/31 | 102 | 104 | 102 | 104 | 50,500 |
2022/01/28 | 103 | 104 | 102 | 103 | 24,400 |
2022/01/27 | 104 | 104 | 100 | 103 | 105,700 |
2022/01/26 | 103 | 104 | 102 | 104 | 26,800 |
2022/01/25 | 104 | 104 | 102 | 102 | 41,400 |
2022/01/24 | 102 | 104 | 102 | 104 | 36,800 |
2022/01/21 | 103 | 104 | 102 | 103 | 19,500 |
2022/01/20 | 104 | 104 | 102 | 103 | 42,700 |
2022/01/19 | 105 | 105 | 103 | 103 | 68,900 |
2022/01/18 | 106 | 107 | 105 | 105 | 27,300 |
2022/01/17 | 107 | 107 | 105 | 106 | 81,100 |
2022/01/14 | 108 | 114 | 107 | 107 | 342,400 |
2022/01/13 | 108 | 109 | 107 | 109 | 60,500 |
2022/01/12 | 108 | 109 | 106 | 108 | 90,600 |
2022/01/11 | 107 | 108 | 107 | 108 | 11,300 |
2022/01/07 | 106 | 108 | 106 | 108 | 67,800 |
2022/01/06 | 107 | 108 | 106 | 106 | 44,600 |
2022/01/05 | 108 | 109 | 107 | 107 | 90,300 |
2022/01/04 | 106 | 107 | 106 | 107 | 22,300 |