3536 アクサスホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 119 | 119 | 113 | 114 | 64,900 | 114 |
| 2025-04-03 | 116 | 133 | 115 | 119 | 998,000 | 119 |
| 2025-04-02 | 119 | 121 | 119 | 119 | 36,900 | 119 |
| 2025-04-01 | 120 | 127 | 118 | 119 | 273,600 | 119 |
| 2025-03-31 | 123 | 139 | 118 | 120 | 862,900 | 120 |
| 2025-03-28 | 122 | 123 | 121 | 123 | 7,700 | 123 |
| 2025-03-27 | 128 | 128 | 120 | 122 | 103,800 | 122 |
| 2025-03-26 | 123 | 134 | 120 | 123 | 321,400 | 123 |
| 2025-03-25 | 122 | 124 | 122 | 124 | 9,900 | 124 |
| 2025-03-24 | 124 | 124 | 122 | 122 | 9,400 | 122 |
| 2025-03-21 | 121 | 125 | 121 | 124 | 53,800 | 124 |
| 2025-03-19 | 119 | 123 | 118 | 121 | 38,100 | 121 |
| 2025-03-18 | 117 | 119 | 117 | 119 | 10,800 | 119 |
| 2025-03-17 | 118 | 118 | 117 | 118 | 28,200 | 118 |
| 2025-03-14 | 118 | 118 | 117 | 118 | 4,900 | 118 |
| 2025-03-13 | 117 | 118 | 117 | 117 | 3,000 | 117 |
| 2025-03-12 | 117 | 119 | 117 | 117 | 18,200 | 117 |
| 2025-03-11 | 117 | 118 | 116 | 117 | 3,000 | 117 |
| 2025-03-10 | 117 | 118 | 116 | 118 | 12,900 | 118 |
| 2025-03-07 | 118 | 118 | 117 | 117 | 24,800 | 117 |
| 2025-03-06 | 119 | 119 | 117 | 118 | 12,400 | 118 |
| 2025-03-05 | 117 | 119 | 117 | 118 | 11,900 | 118 |
| 2025-03-04 | 119 | 119 | 117 | 117 | 25,100 | 117 |
| 2025-03-03 | 119 | 121 | 119 | 119 | 13,700 | 119 |
| 2025-02-28 | 123 | 123 | 119 | 119 | 22,700 | 119 |
| 2025-02-27 | 122 | 124 | 122 | 123 | 12,800 | 123 |
| 2025-02-26 | 124 | 124 | 123 | 124 | 8,800 | 124 |
| 2025-02-25 | 123 | 124 | 122 | 124 | 19,700 | 124 |
| 2025-02-21 | 122 | 123 | 122 | 123 | 16,100 | 123 |
| 2025-02-20 | 121 | 123 | 121 | 122 | 9,900 | 122 |
| 2025-02-19 | 122 | 122 | 121 | 121 | 6,300 | 121 |
| 2025-02-18 | 122 | 123 | 121 | 121 | 14,500 | 121 |
| 2025-02-17 | 122 | 122 | 121 | 122 | 7,000 | 122 |
| 2025-02-14 | 121 | 122 | 121 | 122 | 15,800 | 122 |
| 2025-02-13 | 122 | 122 | 121 | 122 | 9,700 | 122 |
| 2025-02-12 | 122 | 122 | 121 | 122 | 6,300 | 122 |
| 2025-02-10 | 121 | 122 | 120 | 120 | 12,000 | 120 |
| 2025-02-07 | 122 | 122 | 119 | 120 | 14,100 | 120 |
| 2025-02-06 | 120 | 121 | 118 | 121 | 8,200 | 121 |
| 2025-02-05 | 120 | 120 | 118 | 118 | 7,700 | 118 |
| 2025-02-04 | 118 | 120 | 118 | 120 | 6,300 | 120 |
| 2025-02-03 | 118 | 119 | 117 | 119 | 7,500 | 119 |
| 2025-01-31 | 117 | 118 | 117 | 118 | 10,300 | 118 |
| 2025-01-30 | 117 | 119 | 117 | 117 | 6,500 | 117 |
| 2025-01-29 | 118 | 118 | 117 | 117 | 8,600 | 117 |
| 2025-01-28 | 117 | 118 | 116 | 118 | 13,000 | 118 |
| 2025-01-27 | 115 | 116 | 115 | 116 | 7,300 | 116 |
| 2025-01-24 | 115 | 116 | 115 | 115 | 6,200 | 115 |
| 2025-01-23 | 116 | 117 | 115 | 115 | 6,900 | 115 |
| 2025-01-22 | 115 | 116 | 114 | 116 | 9,900 | 116 |
| 2025-01-21 | 115 | 115 | 114 | 115 | 5,900 | 115 |
| 2025-01-20 | 114 | 115 | 114 | 114 | 5,400 | 114 |
| 2025-01-17 | 114 | 115 | 113 | 114 | 9,600 | 114 |
| 2025-01-16 | 115 | 115 | 113 | 114 | 10,300 | 114 |
| 2025-01-15 | 116 | 116 | 114 | 114 | 28,400 | 114 |
| 2025-01-14 | 117 | 121 | 115 | 115 | 100,200 | 115 |
| 2025-01-10 | 116 | 117 | 115 | 116 | 10,500 | 116 |
| 2025-01-09 | 115 | 116 | 114 | 115 | 14,700 | 115 |
| 2025-01-08 | 114 | 115 | 114 | 115 | 8,100 | 115 |
| 2025-01-07 | 115 | 115 | 114 | 115 | 27,400 | 115 |
| 2025-01-06 | 114 | 116 | 113 | 116 | 25,100 | 116 |
分割・併合履歴 ： なし