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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
