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 |
---|---|---|---|---|---|
2023/12/29 | 132 | 134 | 132 | 133 | 15,400 |
2023/12/28 | 133 | 133 | 132 | 133 | 13,200 |
2023/12/27 | 132 | 133 | 131 | 132 | 24,800 |
2023/12/26 | 132 | 133 | 131 | 131 | 11,100 |
2023/12/25 | 133 | 133 | 132 | 133 | 12,200 |
2023/12/22 | 133 | 133 | 131 | 132 | 16,500 |
2023/12/21 | 133 | 133 | 131 | 132 | 24,600 |
2023/12/20 | 132 | 134 | 132 | 133 | 10,600 |
2023/12/19 | 134 | 134 | 132 | 134 | 8,300 |
2023/12/18 | 134 | 134 | 133 | 133 | 22,600 |
2023/12/15 | 133 | 134 | 131 | 133 | 33,400 |
2023/12/14 | 134 | 134 | 132 | 133 | 8,500 |
2023/12/13 | 133 | 134 | 132 | 134 | 14,300 |
2023/12/12 | 133 | 133 | 132 | 132 | 16,800 |
2023/12/11 | 133 | 134 | 132 | 132 | 9,000 |
2023/12/08 | 135 | 135 | 132 | 132 | 26,500 |
2023/12/07 | 134 | 135 | 134 | 135 | 9,200 |
2023/12/06 | 136 | 136 | 132 | 135 | 42,800 |
2023/12/05 | 135 | 136 | 134 | 136 | 8,000 |
2023/12/04 | 133 | 135 | 133 | 135 | 26,200 |
2023/12/01 | 135 | 135 | 133 | 133 | 21,000 |
2023/11/30 | 134 | 135 | 134 | 134 | 4,800 |
2023/11/29 | 136 | 136 | 134 | 134 | 17,900 |
2023/11/28 | 136 | 136 | 134 | 135 | 17,200 |
2023/11/27 | 135 | 136 | 134 | 136 | 18,100 |
2023/11/24 | 136 | 136 | 133 | 135 | 48,200 |
2023/11/22 | 136 | 137 | 135 | 136 | 10,600 |
2023/11/21 | 136 | 136 | 134 | 135 | 19,700 |
2023/11/20 | 137 | 138 | 135 | 136 | 9,300 |
2023/11/17 | 137 | 139 | 137 | 137 | 3,400 |
2023/11/16 | 139 | 139 | 137 | 138 | 4,200 |
2023/11/15 | 139 | 139 | 136 | 139 | 19,300 |
2023/11/14 | 135 | 139 | 135 | 138 | 33,100 |
2023/11/13 | 136 | 137 | 135 | 135 | 11,000 |
2023/11/10 | 136 | 136 | 135 | 136 | 16,500 |
2023/11/09 | 139 | 139 | 133 | 137 | 59,300 |
2023/11/08 | 140 | 140 | 138 | 139 | 31,900 |
2023/11/07 | 139 | 139 | 137 | 139 | 33,000 |
2023/11/06 | 134 | 139 | 134 | 139 | 105,900 |
2023/11/02 | 133 | 135 | 132 | 135 | 8,300 |
2023/11/01 | 134 | 134 | 133 | 133 | 6,300 |
2023/10/31 | 133 | 134 | 131 | 133 | 39,700 |
2023/10/30 | 134 | 135 | 133 | 134 | 5,700 |
2023/10/27 | 132 | 134 | 132 | 133 | 6,800 |
2023/10/26 | 133 | 134 | 132 | 132 | 8,200 |
2023/10/25 | 134 | 135 | 133 | 133 | 11,900 |
2023/10/24 | 134 | 135 | 130 | 133 | 26,600 |
2023/10/23 | 133 | 135 | 132 | 134 | 9,200 |
2023/10/20 | 133 | 134 | 132 | 134 | 10,400 |
2023/10/19 | 135 | 135 | 132 | 134 | 10,700 |
2023/10/18 | 132 | 135 | 131 | 135 | 23,600 |
2023/10/17 | 131 | 132 | 130 | 131 | 12,400 |
2023/10/16 | 135 | 135 | 128 | 130 | 116,000 |
2023/10/13 | 131 | 144 | 129 | 135 | 417,400 |
2023/10/12 | 132 | 134 | 130 | 133 | 64,400 |
2023/10/11 | 134 | 135 | 130 | 132 | 25,200 |
2023/10/10 | 134 | 135 | 133 | 134 | 15,200 |
2023/10/06 | 133 | 134 | 133 | 133 | 8,000 |
2023/10/05 | 132 | 134 | 131 | 133 | 20,200 |
2023/10/04 | 134 | 134 | 131 | 132 | 23,300 |
2023/10/03 | 134 | 135 | 133 | 134 | 19,100 |
2023/10/02 | 135 | 135 | 132 | 134 | 32,800 |
2023/09/29 | 134 | 136 | 134 | 134 | 10,200 |
2023/09/28 | 136 | 136 | 134 | 134 | 7,700 |
2023/09/27 | 135 | 136 | 135 | 136 | 3,900 |
2023/09/26 | 134 | 136 | 134 | 136 | 10,900 |
2023/09/25 | 135 | 135 | 133 | 134 | 19,700 |
2023/09/22 | 134 | 135 | 134 | 135 | 12,500 |
2023/09/21 | 138 | 138 | 134 | 136 | 20,800 |
2023/09/20 | 137 | 138 | 136 | 136 | 9,600 |
2023/09/19 | 139 | 139 | 136 | 137 | 19,500 |
2023/09/15 | 136 | 140 | 135 | 139 | 95,000 |
2023/09/14 | 135 | 136 | 134 | 135 | 11,700 |
2023/09/13 | 135 | 135 | 133 | 135 | 49,400 |
2023/09/12 | 136 | 137 | 134 | 135 | 37,400 |
2023/09/11 | 136 | 137 | 135 | 136 | 21,700 |
2023/09/08 | 136 | 137 | 135 | 136 | 31,600 |
2023/09/07 | 138 | 138 | 136 | 136 | 38,400 |
2023/09/06 | 138 | 139 | 137 | 139 | 15,300 |
2023/09/05 | 138 | 139 | 137 | 138 | 15,100 |
2023/09/04 | 137 | 139 | 137 | 139 | 57,200 |
2023/09/01 | 136 | 138 | 136 | 137 | 11,900 |
2023/08/31 | 138 | 138 | 135 | 138 | 77,800 |
2023/08/30 | 137 | 141 | 136 | 138 | 146,500 |
2023/08/29 | 142 | 144 | 141 | 144 | 160,200 |
2023/08/28 | 143 | 143 | 141 | 142 | 157,100 |
2023/08/25 | 141 | 143 | 140 | 143 | 84,200 |
2023/08/24 | 142 | 142 | 141 | 142 | 39,200 |
2023/08/23 | 141 | 143 | 141 | 143 | 81,300 |
2023/08/22 | 141 | 142 | 141 | 141 | 43,400 |
2023/08/21 | 141 | 142 | 140 | 141 | 38,000 |
2023/08/18 | 141 | 141 | 139 | 141 | 23,600 |
2023/08/17 | 141 | 141 | 139 | 141 | 45,800 |
2023/08/16 | 139 | 142 | 139 | 140 | 79,900 |
2023/08/15 | 142 | 142 | 139 | 141 | 65,000 |
2023/08/14 | 142 | 142 | 141 | 142 | 47,000 |
2023/08/10 | 141 | 142 | 140 | 141 | 34,200 |
2023/08/09 | 141 | 141 | 140 | 140 | 14,900 |
2023/08/08 | 141 | 143 | 140 | 141 | 44,500 |
2023/08/07 | 141 | 141 | 139 | 139 | 44,100 |
2023/08/04 | 139 | 141 | 139 | 141 | 16,700 |
2023/08/03 | 140 | 141 | 138 | 141 | 77,800 |
2023/08/02 | 141 | 142 | 137 | 139 | 122,300 |
2023/08/01 | 140 | 143 | 139 | 141 | 77,800 |
2023/07/31 | 142 | 143 | 139 | 139 | 81,100 |
2023/07/28 | 141 | 141 | 137 | 138 | 98,700 |
2023/07/27 | 143 | 143 | 139 | 141 | 96,800 |
2023/07/26 | 137 | 145 | 137 | 145 | 106,800 |
2023/07/25 | 139 | 139 | 137 | 137 | 22,300 |
2023/07/24 | 138 | 139 | 136 | 138 | 35,600 |
2023/07/21 | 139 | 139 | 136 | 136 | 23,800 |
2023/07/20 | 137 | 139 | 137 | 139 | 58,500 |
2023/07/19 | 136 | 137 | 134 | 137 | 32,200 |
2023/07/18 | 140 | 140 | 135 | 136 | 78,100 |
2023/07/14 | 137 | 140 | 130 | 139 | 240,300 |
2023/07/13 | 139 | 139 | 137 | 138 | 50,900 |
2023/07/12 | 137 | 139 | 137 | 139 | 49,300 |
2023/07/11 | 137 | 138 | 135 | 137 | 61,300 |
2023/07/10 | 137 | 138 | 136 | 137 | 24,600 |
2023/07/07 | 137 | 138 | 134 | 137 | 43,700 |
2023/07/06 | 138 | 139 | 137 | 138 | 48,200 |
2023/07/05 | 138 | 139 | 137 | 138 | 50,500 |
2023/07/04 | 140 | 141 | 132 | 137 | 212,900 |
2023/07/03 | 136 | 139 | 136 | 139 | 44,900 |
2023/06/30 | 134 | 143 | 133 | 135 | 301,300 |
2023/06/29 | 133 | 134 | 132 | 134 | 40,500 |
2023/06/28 | 131 | 133 | 131 | 132 | 18,900 |
2023/06/27 | 131 | 133 | 130 | 132 | 41,200 |
2023/06/26 | 132 | 133 | 131 | 133 | 27,100 |
2023/06/23 | 134 | 134 | 130 | 132 | 74,700 |
2023/06/22 | 134 | 134 | 128 | 134 | 184,800 |
2023/06/21 | 133 | 136 | 133 | 134 | 66,400 |
2023/06/20 | 132 | 135 | 131 | 133 | 88,500 |
2023/06/19 | 128 | 132 | 128 | 132 | 49,600 |
2023/06/16 | 130 | 130 | 127 | 127 | 50,600 |
2023/06/15 | 127 | 129 | 127 | 127 | 24,600 |
2023/06/14 | 129 | 129 | 126 | 127 | 41,400 |
2023/06/13 | 128 | 130 | 127 | 129 | 26,600 |
2023/06/12 | 128 | 129 | 127 | 128 | 48,600 |
2023/06/09 | 126 | 128 | 126 | 128 | 29,300 |
2023/06/08 | 126 | 127 | 126 | 126 | 17,100 |
2023/06/07 | 126 | 126 | 125 | 126 | 7,600 |
2023/06/06 | 126 | 126 | 125 | 126 | 27,200 |
2023/06/05 | 125 | 126 | 124 | 126 | 25,200 |
2023/06/02 | 126 | 126 | 124 | 124 | 22,000 |
2023/06/01 | 127 | 127 | 124 | 125 | 26,000 |
2023/05/31 | 127 | 127 | 125 | 127 | 6,000 |
2023/05/30 | 126 | 127 | 125 | 125 | 10,900 |
2023/05/29 | 126 | 126 | 124 | 125 | 15,000 |
2023/05/26 | 127 | 127 | 124 | 124 | 13,200 |
2023/05/25 | 126 | 126 | 125 | 126 | 8,800 |
2023/05/24 | 125 | 126 | 124 | 126 | 13,400 |
2023/05/23 | 126 | 127 | 122 | 125 | 71,500 |
2023/05/22 | 127 | 127 | 124 | 126 | 34,500 |
2023/05/19 | 125 | 126 | 124 | 126 | 39,800 |
2023/05/18 | 126 | 126 | 124 | 125 | 11,900 |
2023/05/17 | 126 | 126 | 122 | 126 | 82,000 |
2023/05/16 | 126 | 126 | 124 | 126 | 26,700 |
2023/05/15 | 126 | 126 | 122 | 125 | 91,300 |
2023/05/12 | 127 | 127 | 125 | 126 | 10,300 |
2023/05/11 | 128 | 128 | 126 | 126 | 15,100 |
2023/05/10 | 128 | 128 | 127 | 128 | 17,400 |
2023/05/09 | 126 | 127 | 126 | 127 | 5,700 |
2023/05/08 | 128 | 128 | 126 | 126 | 23,100 |
2023/05/02 | 126 | 128 | 125 | 128 | 19,900 |
2023/05/01 | 126 | 126 | 125 | 126 | 8,100 |
2023/04/28 | 126 | 126 | 124 | 125 | 16,900 |
2023/04/27 | 125 | 126 | 124 | 125 | 27,900 |
2023/04/26 | 126 | 127 | 125 | 125 | 14,600 |
2023/04/25 | 126 | 126 | 125 | 126 | 4,500 |
2023/04/24 | 127 | 127 | 125 | 125 | 8,400 |
2023/04/21 | 125 | 127 | 125 | 125 | 16,400 |
2023/04/20 | 125 | 126 | 124 | 126 | 23,100 |
2023/04/19 | 126 | 127 | 123 | 123 | 59,300 |
2023/04/18 | 123 | 125 | 123 | 125 | 37,100 |
2023/04/17 | 123 | 124 | 121 | 123 | 56,600 |
2023/04/14 | 127 | 130 | 119 | 122 | 296,100 |
2023/04/13 | 126 | 127 | 125 | 127 | 20,300 |
2023/04/12 | 126 | 127 | 125 | 126 | 19,900 |
2023/04/11 | 126 | 127 | 125 | 126 | 30,700 |
2023/04/10 | 126 | 127 | 126 | 126 | 21,200 |
2023/04/07 | 126 | 127 | 125 | 126 | 16,200 |
2023/04/06 | 124 | 126 | 124 | 126 | 18,800 |
2023/04/05 | 127 | 127 | 124 | 124 | 21,500 |
2023/04/04 | 127 | 128 | 125 | 127 | 38,000 |
2023/04/03 | 125 | 128 | 124 | 128 | 53,900 |
2023/03/31 | 124 | 125 | 123 | 124 | 33,800 |
2023/03/30 | 123 | 124 | 122 | 122 | 33,200 |
2023/03/29 | 122 | 124 | 121 | 123 | 44,100 |
2023/03/28 | 122 | 122 | 120 | 122 | 21,400 |
2023/03/27 | 122 | 122 | 120 | 122 | 45,000 |
2023/03/24 | 121 | 121 | 120 | 121 | 6,300 |
2023/03/23 | 120 | 121 | 119 | 120 | 13,800 |
2023/03/22 | 120 | 121 | 119 | 119 | 30,000 |
2023/03/20 | 122 | 122 | 119 | 119 | 38,000 |
2023/03/17 | 121 | 122 | 120 | 121 | 19,000 |
2023/03/16 | 118 | 120 | 118 | 120 | 38,900 |
2023/03/15 | 121 | 121 | 117 | 119 | 134,000 |
2023/03/14 | 120 | 120 | 118 | 119 | 72,500 |
2023/03/13 | 121 | 122 | 119 | 121 | 83,000 |
2023/03/10 | 124 | 124 | 122 | 123 | 64,700 |
2023/03/09 | 123 | 124 | 122 | 123 | 23,000 |
2023/03/08 | 123 | 124 | 121 | 123 | 50,800 |
2023/03/07 | 122 | 124 | 120 | 122 | 82,200 |
2023/03/06 | 121 | 122 | 120 | 122 | 90,700 |
2023/03/03 | 122 | 122 | 120 | 120 | 45,200 |
2023/03/02 | 123 | 123 | 119 | 122 | 231,900 |
2023/03/01 | 123 | 123 | 121 | 122 | 33,500 |
2023/02/28 | 123 | 123 | 122 | 122 | 16,600 |
2023/02/27 | 123 | 124 | 121 | 122 | 58,700 |
2023/02/24 | 121 | 123 | 121 | 123 | 44,300 |
2023/02/22 | 122 | 123 | 121 | 121 | 51,200 |
2023/02/21 | 122 | 123 | 121 | 121 | 69,800 |
2023/02/20 | 122 | 122 | 120 | 121 | 67,300 |
2023/02/17 | 121 | 122 | 120 | 122 | 116,100 |
2023/02/16 | 124 | 124 | 122 | 123 | 45,700 |
2023/02/15 | 123 | 123 | 121 | 123 | 56,300 |
2023/02/14 | 125 | 126 | 114 | 122 | 367,600 |
2023/02/13 | 126 | 126 | 124 | 125 | 18,800 |
2023/02/10 | 127 | 128 | 125 | 126 | 95,000 |
2023/02/09 | 127 | 127 | 126 | 127 | 10,100 |
2023/02/08 | 127 | 128 | 126 | 127 | 56,500 |
2023/02/07 | 125 | 127 | 124 | 127 | 34,500 |
2023/02/06 | 125 | 126 | 124 | 124 | 56,500 |
2023/02/03 | 124 | 125 | 124 | 124 | 80,800 |
2023/02/02 | 127 | 127 | 125 | 125 | 31,400 |
2023/02/01 | 125 | 127 | 125 | 127 | 36,900 |
2023/01/31 | 125 | 126 | 124 | 124 | 56,200 |
2023/01/30 | 127 | 127 | 125 | 125 | 30,200 |
2023/01/27 | 127 | 128 | 125 | 127 | 29,900 |
2023/01/26 | 127 | 127 | 125 | 127 | 45,900 |
2023/01/25 | 125 | 127 | 125 | 127 | 23,000 |
2023/01/24 | 126 | 127 | 124 | 124 | 106,800 |
2023/01/23 | 128 | 128 | 126 | 126 | 31,200 |
2023/01/20 | 127 | 129 | 127 | 127 | 73,400 |
2023/01/19 | 129 | 129 | 127 | 128 | 10,900 |
2023/01/18 | 129 | 130 | 128 | 129 | 16,200 |
2023/01/17 | 128 | 129 | 128 | 128 | 20,400 |
2023/01/16 | 129 | 129 | 127 | 128 | 46,100 |
2023/01/13 | 128 | 132 | 127 | 129 | 266,400 |
2023/01/12 | 131 | 131 | 128 | 128 | 55,500 |
2023/01/11 | 131 | 132 | 130 | 131 | 25,500 |
2023/01/10 | 131 | 131 | 130 | 131 | 27,200 |
2023/01/06 | 129 | 131 | 129 | 130 | 28,000 |
2023/01/05 | 131 | 133 | 129 | 131 | 59,100 |
2023/01/04 | 130 | 131 | 128 | 130 | 73,700 |