3536 アクサスホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 113 | 113 | 112 | 112 | 57,100 | 112 |
| 2024-12-25 | 114 | 114 | 112 | 113 | 104,500 | 113 |
| 2024-12-24 | 117 | 117 | 114 | 114 | 86,300 | 114 |
| 2024-12-23 | 116 | 117 | 116 | 116 | 13,400 | 116 |
| 2024-12-20 | 116 | 117 | 116 | 117 | 13,400 | 117 |
| 2024-12-19 | 116 | 117 | 116 | 117 | 17,700 | 117 |
| 2024-12-18 | 117 | 118 | 116 | 116 | 21,800 | 116 |
| 2024-12-17 | 117 | 118 | 117 | 117 | 9,800 | 117 |
| 2024-12-16 | 118 | 118 | 117 | 117 | 20,400 | 117 |
| 2024-12-13 | 117 | 118 | 117 | 117 | 13,200 | 117 |
| 2024-12-12 | 118 | 118 | 117 | 117 | 9,700 | 117 |
| 2024-12-11 | 117 | 118 | 117 | 117 | 22,100 | 117 |
| 2024-12-10 | 116 | 117 | 116 | 116 | 28,600 | 116 |
| 2024-12-09 | 117 | 118 | 116 | 116 | 26,700 | 116 |
| 2024-12-06 | 119 | 119 | 117 | 117 | 21,500 | 117 |
| 2024-12-05 | 118 | 119 | 118 | 118 | 15,500 | 118 |
| 2024-12-04 | 120 | 120 | 118 | 119 | 17,100 | 119 |
| 2024-12-03 | 119 | 120 | 118 | 119 | 15,300 | 119 |
| 2024-12-02 | 119 | 120 | 118 | 119 | 22,300 | 119 |
| 2024-11-29 | 120 | 120 | 118 | 120 | 17,700 | 120 |
| 2024-11-28 | 118 | 119 | 118 | 119 | 24,800 | 119 |
| 2024-11-27 | 122 | 123 | 112 | 118 | 172,900 | 118 |
| 2024-11-26 | 124 | 124 | 122 | 122 | 2,800 | 122 |
| 2024-11-25 | 124 | 124 | 123 | 123 | 6,400 | 123 |
| 2024-11-22 | 123 | 124 | 123 | 124 | 6,900 | 124 |
| 2024-11-21 | 124 | 124 | 123 | 124 | 6,200 | 124 |
| 2024-11-20 | 123 | 124 | 123 | 124 | 9,100 | 124 |
| 2024-11-19 | 124 | 124 | 123 | 124 | 3,700 | 124 |
| 2024-11-18 | 124 | 124 | 123 | 124 | 6,100 | 124 |
| 2024-11-15 | 123 | 124 | 122 | 124 | 9,700 | 124 |
| 2024-11-14 | 122 | 123 | 122 | 122 | 6,800 | 122 |
| 2024-11-13 | 123 | 124 | 122 | 123 | 17,500 | 123 |
| 2024-11-12 | 123 | 123 | 122 | 123 | 6,100 | 123 |
| 2024-11-11 | 123 | 123 | 122 | 123 | 7,000 | 123 |
| 2024-11-08 | 123 | 124 | 123 | 123 | 3,100 | 123 |
| 2024-11-07 | 123 | 124 | 122 | 124 | 12,200 | 124 |
| 2024-11-06 | 123 | 123 | 121 | 122 | 31,200 | 122 |
| 2024-11-05 | 123 | 124 | 122 | 123 | 12,700 | 123 |
| 2024-11-01 | 123 | 124 | 123 | 123 | 7,700 | 123 |
| 2024-10-31 | 124 | 124 | 123 | 124 | 4,400 | 124 |
| 2024-10-30 | 124 | 124 | 123 | 123 | 6,900 | 123 |
| 2024-10-29 | 123 | 124 | 123 | 123 | 12,300 | 123 |
| 2024-10-28 | 122 | 125 | 122 | 123 | 9,700 | 123 |
| 2024-10-25 | 124 | 125 | 122 | 124 | 17,800 | 124 |
| 2024-10-24 | 125 | 125 | 122 | 125 | 21,500 | 125 |
| 2024-10-23 | 123 | 125 | 122 | 125 | 30,600 | 125 |
| 2024-10-22 | 124 | 125 | 123 | 124 | 13,800 | 124 |
| 2024-10-21 | 125 | 125 | 123 | 124 | 14,500 | 124 |
| 2024-10-18 | 124 | 125 | 124 | 124 | 10,800 | 124 |
| 2024-10-17 | 124 | 125 | 124 | 124 | 14,800 | 124 |
| 2024-10-16 | 125 | 125 | 123 | 125 | 29,500 | 125 |
| 2024-10-15 | 126 | 135 | 123 | 124 | 264,800 | 124 |
| 2024-10-11 | 126 | 126 | 125 | 126 | 5,200 | 126 |
| 2024-10-10 | 125 | 126 | 125 | 125 | 7,900 | 125 |
| 2024-10-09 | 126 | 127 | 125 | 125 | 5,300 | 125 |
| 2024-10-08 | 126 | 127 | 125 | 126 | 5,100 | 126 |
| 2024-10-07 | 126 | 127 | 126 | 126 | 12,100 | 126 |
| 2024-10-04 | 127 | 127 | 126 | 126 | 16,200 | 126 |
| 2024-10-03 | 127 | 127 | 125 | 127 | 12,600 | 127 |
| 2024-10-02 | 128 | 128 | 124 | 126 | 47,600 | 126 |
| 2024-10-01 | 127 | 128 | 126 | 128 | 18,600 | 128 |
| 2024-09-30 | 126 | 128 | 125 | 125 | 68,200 | 125 |
| 2024-09-27 | 128 | 129 | 127 | 128 | 30,900 | 128 |
| 2024-09-26 | 127 | 128 | 127 | 128 | 6,500 | 128 |
| 2024-09-25 | 127 | 128 | 126 | 127 | 28,900 | 127 |
| 2024-09-24 | 129 | 129 | 127 | 127 | 32,600 | 127 |
| 2024-09-20 | 129 | 130 | 127 | 128 | 30,900 | 128 |
| 2024-09-19 | 128 | 129 | 127 | 129 | 27,700 | 129 |
| 2024-09-18 | 130 | 131 | 128 | 128 | 36,000 | 128 |
| 2024-09-17 | 131 | 131 | 129 | 130 | 13,700 | 130 |
| 2024-09-13 | 130 | 130 | 129 | 130 | 4,900 | 130 |
| 2024-09-12 | 130 | 130 | 129 | 130 | 6,600 | 130 |
| 2024-09-11 | 131 | 131 | 129 | 129 | 9,800 | 129 |
| 2024-09-10 | 130 | 131 | 130 | 130 | 9,600 | 130 |
| 2024-09-09 | 130 | 131 | 130 | 130 | 20,500 | 130 |
| 2024-09-06 | 132 | 132 | 131 | 131 | 8,500 | 131 |
| 2024-09-05 | 131 | 132 | 131 | 132 | 19,100 | 132 |
| 2024-09-04 | 130 | 131 | 130 | 130 | 29,000 | 130 |
| 2024-09-03 | 132 | 132 | 131 | 132 | 18,300 | 132 |
| 2024-09-02 | 133 | 134 | 131 | 131 | 30,400 | 131 |
| 2024-08-30 | 133 | 134 | 132 | 133 | 14,900 | 133 |
| 2024-08-29 | 134 | 135 | 132 | 133 | 93,300 | 133 |
| 2024-08-28 | 139 | 139 | 137 | 139 | 92,300 | 139 |
| 2024-08-27 | 139 | 140 | 138 | 139 | 41,000 | 139 |
| 2024-08-26 | 138 | 139 | 138 | 139 | 30,100 | 139 |
| 2024-08-23 | 139 | 139 | 138 | 139 | 23,900 | 139 |
| 2024-08-22 | 140 | 140 | 138 | 140 | 30,500 | 140 |
| 2024-08-21 | 139 | 140 | 138 | 140 | 25,700 | 140 |
| 2024-08-20 | 138 | 139 | 137 | 139 | 43,100 | 139 |
| 2024-08-19 | 138 | 139 | 137 | 138 | 25,100 | 138 |
| 2024-08-16 | 138 | 138 | 137 | 138 | 14,800 | 138 |
| 2024-08-15 | 137 | 138 | 136 | 138 | 18,300 | 138 |
| 2024-08-14 | 135 | 136 | 135 | 136 | 13,800 | 136 |
| 2024-08-13 | 135 | 137 | 134 | 136 | 30,300 | 136 |
| 2024-08-09 | 135 | 136 | 132 | 134 | 26,100 | 134 |
| 2024-08-08 | 133 | 135 | 131 | 135 | 29,100 | 135 |
| 2024-08-07 | 130 | 135 | 130 | 135 | 16,300 | 135 |
| 2024-08-06 | 126 | 132 | 126 | 132 | 50,900 | 132 |
| 2024-08-05 | 132 | 133 | 127 | 128 | 143,900 | 128 |
| 2024-08-02 | 135 | 136 | 133 | 133 | 77,100 | 133 |
| 2024-08-01 | 138 | 138 | 136 | 137 | 34,000 | 137 |
| 2024-07-31 | 136 | 139 | 136 | 139 | 32,400 | 139 |
| 2024-07-30 | 138 | 139 | 137 | 139 | 17,300 | 139 |
| 2024-07-29 | 139 | 139 | 137 | 137 | 23,700 | 137 |
| 2024-07-26 | 137 | 138 | 132 | 138 | 133,600 | 138 |
| 2024-07-25 | 138 | 138 | 136 | 138 | 20,200 | 138 |
| 2024-07-24 | 140 | 140 | 134 | 138 | 119,400 | 138 |
| 2024-07-23 | 140 | 141 | 138 | 139 | 16,900 | 139 |
| 2024-07-22 | 141 | 141 | 137 | 139 | 74,200 | 139 |
| 2024-07-19 | 141 | 141 | 140 | 141 | 23,400 | 141 |
| 2024-07-18 | 140 | 141 | 139 | 141 | 37,200 | 141 |
| 2024-07-17 | 139 | 140 | 138 | 140 | 34,600 | 140 |
| 2024-07-16 | 139 | 139 | 137 | 139 | 42,200 | 139 |
| 2024-07-12 | 138 | 139 | 136 | 136 | 115,900 | 136 |
| 2024-07-11 | 138 | 138 | 137 | 138 | 20,200 | 138 |
| 2024-07-10 | 137 | 138 | 136 | 137 | 16,100 | 137 |
| 2024-07-09 | 137 | 138 | 137 | 137 | 19,100 | 137 |
| 2024-07-08 | 137 | 137 | 136 | 137 | 12,600 | 137 |
| 2024-07-05 | 136 | 137 | 136 | 137 | 23,500 | 137 |
| 2024-07-04 | 136 | 136 | 136 | 136 | 12,000 | 136 |
| 2024-07-03 | 134 | 135 | 134 | 135 | 30,300 | 135 |
| 2024-07-02 | 135 | 136 | 135 | 136 | 22,300 | 136 |
| 2024-07-01 | 134 | 136 | 134 | 135 | 39,000 | 135 |
| 2024-06-28 | 135 | 135 | 134 | 134 | 31,900 | 134 |
| 2024-06-27 | 134 | 135 | 133 | 134 | 39,000 | 134 |
| 2024-06-26 | 134 | 135 | 133 | 135 | 18,700 | 135 |
| 2024-06-25 | 134 | 135 | 133 | 134 | 17,600 | 134 |
| 2024-06-24 | 134 | 134 | 133 | 134 | 13,500 | 134 |
| 2024-06-21 | 133 | 134 | 132 | 134 | 38,900 | 134 |
| 2024-06-20 | 134 | 135 | 133 | 134 | 33,500 | 134 |
| 2024-06-19 | 133 | 134 | 132 | 133 | 17,500 | 133 |
| 2024-06-18 | 133 | 133 | 132 | 133 | 4,300 | 133 |
| 2024-06-17 | 134 | 135 | 132 | 133 | 68,200 | 133 |
| 2024-06-14 | 133 | 134 | 133 | 134 | 26,600 | 134 |
| 2024-06-13 | 134 | 134 | 134 | 134 | 7,600 | 134 |
| 2024-06-12 | 134 | 134 | 133 | 133 | 7,500 | 133 |
| 2024-06-11 | 133 | 134 | 133 | 134 | 13,500 | 134 |
| 2024-06-10 | 133 | 133 | 132 | 133 | 19,300 | 133 |
| 2024-06-07 | 134 | 134 | 133 | 133 | 16,200 | 133 |
| 2024-06-06 | 133 | 133 | 132 | 132 | 5,300 | 132 |
| 2024-06-05 | 132 | 133 | 132 | 133 | 12,500 | 133 |
| 2024-06-04 | 132 | 133 | 132 | 133 | 4,900 | 133 |
| 2024-06-03 | 133 | 134 | 132 | 132 | 21,100 | 132 |
| 2024-05-31 | 132 | 133 | 132 | 133 | 14,200 | 133 |
| 2024-05-30 | 132 | 133 | 131 | 133 | 16,800 | 133 |
| 2024-05-29 | 133 | 133 | 132 | 132 | 11,500 | 132 |
| 2024-05-28 | 133 | 134 | 132 | 133 | 9,800 | 133 |
| 2024-05-27 | 133 | 133 | 132 | 133 | 24,100 | 133 |
| 2024-05-24 | 133 | 133 | 132 | 133 | 6,400 | 133 |
| 2024-05-23 | 133 | 133 | 132 | 133 | 14,900 | 133 |
| 2024-05-22 | 133 | 133 | 132 | 133 | 9,700 | 133 |
| 2024-05-21 | 133 | 133 | 132 | 132 | 26,200 | 132 |
| 2024-05-20 | 133 | 133 | 132 | 133 | 9,800 | 133 |
| 2024-05-17 | 133 | 133 | 132 | 132 | 5,900 | 132 |
| 2024-05-16 | 133 | 133 | 132 | 133 | 18,800 | 133 |
| 2024-05-15 | 134 | 134 | 131 | 133 | 48,800 | 133 |
| 2024-05-14 | 133 | 134 | 132 | 133 | 8,800 | 133 |
| 2024-05-13 | 133 | 133 | 132 | 133 | 7,500 | 133 |
| 2024-05-10 | 134 | 134 | 132 | 133 | 22,600 | 133 |
| 2024-05-09 | 134 | 134 | 133 | 134 | 5,200 | 134 |
| 2024-05-08 | 133 | 134 | 133 | 134 | 13,900 | 134 |
| 2024-05-07 | 132 | 134 | 132 | 132 | 26,000 | 132 |
| 2024-05-02 | 133 | 133 | 132 | 133 | 11,700 | 133 |
| 2024-05-01 | 132 | 132 | 131 | 132 | 6,600 | 132 |
| 2024-04-30 | 132 | 132 | 131 | 131 | 51,400 | 131 |
| 2024-04-26 | 132 | 132 | 131 | 132 | 18,000 | 132 |
| 2024-04-25 | 132 | 132 | 131 | 132 | 13,900 | 132 |
| 2024-04-24 | 132 | 133 | 131 | 132 | 17,900 | 132 |
| 2024-04-23 | 133 | 133 | 131 | 132 | 28,200 | 132 |
| 2024-04-22 | 132 | 133 | 131 | 132 | 22,600 | 132 |
| 2024-04-19 | 133 | 134 | 132 | 132 | 55,600 | 132 |
| 2024-04-18 | 134 | 134 | 133 | 134 | 44,500 | 134 |
| 2024-04-17 | 134 | 135 | 133 | 134 | 26,700 | 134 |
| 2024-04-16 | 134 | 135 | 134 | 135 | 10,600 | 135 |
| 2024-04-15 | 135 | 135 | 133 | 135 | 35,700 | 135 |
| 2024-04-12 | 137 | 138 | 135 | 135 | 42,600 | 135 |
| 2024-04-11 | 138 | 138 | 136 | 136 | 9,300 | 136 |
| 2024-04-10 | 137 | 139 | 136 | 138 | 17,000 | 138 |
| 2024-04-09 | 138 | 138 | 136 | 137 | 14,700 | 137 |
| 2024-04-08 | 135 | 138 | 135 | 138 | 11,500 | 138 |
| 2024-04-05 | 135 | 136 | 134 | 136 | 13,400 | 136 |
| 2024-04-04 | 137 | 137 | 135 | 135 | 9,600 | 135 |
| 2024-04-03 | 136 | 137 | 134 | 135 | 46,200 | 135 |
| 2024-04-02 | 136 | 136 | 134 | 134 | 9,300 | 134 |
| 2024-04-01 | 136 | 136 | 134 | 134 | 33,600 | 134 |
| 2024-03-29 | 135 | 136 | 134 | 134 | 41,500 | 134 |
| 2024-03-28 | 135 | 135 | 133 | 135 | 13,200 | 135 |
| 2024-03-27 | 134 | 135 | 133 | 135 | 14,100 | 135 |
| 2024-03-26 | 134 | 135 | 133 | 134 | 8,900 | 134 |
| 2024-03-25 | 134 | 135 | 133 | 135 | 26,600 | 135 |
| 2024-03-22 | 134 | 134 | 133 | 134 | 10,600 | 134 |
| 2024-03-21 | 134 | 134 | 133 | 134 | 9,100 | 134 |
| 2024-03-19 | 133 | 134 | 133 | 134 | 3,000 | 134 |
| 2024-03-18 | 134 | 134 | 133 | 133 | 5,700 | 133 |
| 2024-03-15 | 134 | 134 | 133 | 133 | 6,400 | 133 |
| 2024-03-14 | 134 | 134 | 133 | 134 | 6,500 | 134 |
| 2024-03-13 | 134 | 134 | 133 | 133 | 4,500 | 133 |
| 2024-03-12 | 133 | 134 | 132 | 133 | 21,300 | 133 |
| 2024-03-11 | 134 | 135 | 133 | 134 | 21,100 | 134 |
| 2024-03-08 | 135 | 135 | 134 | 135 | 6,300 | 135 |
| 2024-03-07 | 135 | 135 | 134 | 135 | 7,400 | 135 |
| 2024-03-06 | 133 | 135 | 133 | 135 | 7,500 | 135 |
| 2024-03-05 | 135 | 135 | 133 | 134 | 7,000 | 134 |
| 2024-03-04 | 134 | 135 | 133 | 135 | 10,800 | 135 |
| 2024-03-01 | 134 | 134 | 133 | 133 | 10,700 | 133 |
| 2024-02-29 | 136 | 136 | 134 | 134 | 14,700 | 134 |
| 2024-02-28 | 134 | 136 | 133 | 134 | 15,100 | 134 |
| 2024-02-27 | 134 | 135 | 134 | 134 | 9,200 | 134 |
| 2024-02-26 | 134 | 135 | 133 | 134 | 13,600 | 134 |
| 2024-02-22 | 134 | 135 | 133 | 133 | 11,000 | 133 |
| 2024-02-21 | 134 | 135 | 134 | 134 | 3,400 | 134 |
| 2024-02-20 | 135 | 135 | 134 | 134 | 6,300 | 134 |
| 2024-02-19 | 135 | 135 | 133 | 134 | 12,000 | 134 |
| 2024-02-16 | 134 | 134 | 133 | 133 | 11,500 | 133 |
| 2024-02-15 | 135 | 135 | 133 | 134 | 8,600 | 134 |
| 2024-02-14 | 134 | 134 | 133 | 134 | 11,100 | 134 |
| 2024-02-13 | 135 | 135 | 133 | 133 | 9,900 | 133 |
| 2024-02-09 | 135 | 135 | 134 | 134 | 14,200 | 134 |
| 2024-02-08 | 134 | 135 | 133 | 133 | 11,100 | 133 |
| 2024-02-07 | 134 | 134 | 132 | 133 | 10,000 | 133 |
| 2024-02-06 | 134 | 134 | 132 | 133 | 13,500 | 133 |
| 2024-02-05 | 134 | 134 | 133 | 134 | 9,300 | 134 |
| 2024-02-02 | 132 | 134 | 132 | 133 | 11,000 | 133 |
| 2024-02-01 | 133 | 133 | 132 | 132 | 7,700 | 132 |
| 2024-01-31 | 133 | 133 | 132 | 133 | 12,000 | 133 |
| 2024-01-30 | 132 | 133 | 132 | 133 | 4,800 | 133 |
| 2024-01-29 | 132 | 133 | 131 | 132 | 24,800 | 132 |
| 2024-01-26 | 132 | 132 | 131 | 132 | 19,900 | 132 |
| 2024-01-25 | 132 | 132 | 131 | 132 | 13,300 | 132 |
| 2024-01-24 | 132 | 132 | 131 | 132 | 9,100 | 132 |
| 2024-01-23 | 132 | 133 | 131 | 132 | 13,700 | 132 |
| 2024-01-22 | 133 | 133 | 131 | 132 | 23,100 | 132 |
| 2024-01-19 | 131 | 132 | 130 | 132 | 24,900 | 132 |
| 2024-01-18 | 131 | 131 | 130 | 130 | 20,900 | 130 |
| 2024-01-17 | 131 | 132 | 130 | 130 | 41,900 | 130 |
| 2024-01-16 | 134 | 134 | 128 | 132 | 233,700 | 132 |
| 2024-01-15 | 135 | 136 | 133 | 133 | 70,400 | 133 |
| 2024-01-12 | 138 | 140 | 135 | 135 | 118,300 | 135 |
| 2024-01-11 | 135 | 138 | 135 | 138 | 11,300 | 138 |
| 2024-01-10 | 136 | 137 | 135 | 135 | 14,100 | 135 |
| 2024-01-09 | 137 | 137 | 134 | 136 | 41,800 | 136 |
| 2024-01-05 | 135 | 136 | 134 | 136 | 20,500 | 136 |
| 2024-01-04 | 134 | 135 | 133 | 134 | 41,700 | 134 |
分割・併合履歴 ： なし