3536 アクサスホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	107	107	106	107	13,300	107
2021-12-29	104	107	104	107	43,300	107
2021-12-28	105	106	104	105	81,200	105
2021-12-27	106	107	104	104	99,700	104
2021-12-24	107	108	106	107	63,400	107
2021-12-23	106	108	106	107	30,800	107
2021-12-22	107	107	106	106	36,800	106
2021-12-21	108	109	106	107	88,300	107
2021-12-20	108	109	105	109	66,200	109
2021-12-17	109	110	108	110	59,300	110
2021-12-16	111	111	108	110	71,100	110
2021-12-15	108	111	107	109	135,400	109
2021-12-14	108	108	106	106	47,700	106
2021-12-13	106	110	106	107	93,200	107
2021-12-10	107	108	106	106	23,300	106
2021-12-09	108	108	106	107	71,200	107
2021-12-08	106	108	106	108	41,800	108
2021-12-07	104	106	104	106	65,600	106
2021-12-06	104	104	102	104	49,200	104
2021-12-03	102	103	101	103	74,900	103
2021-12-02	101	103	101	102	53,000	102
2021-12-01	101	103	101	102	26,800	102
2021-11-30	102	104	101	101	81,800	101
2021-11-29	101	105	100	102	131,700	102
2021-11-26	105	106	101	102	320,000	102
2021-11-25	108	109	106	106	74,700	106
2021-11-24	109	109	107	107	51,600	107
2021-11-22	111	111	107	109	128,100	109
2021-11-19	115	116	110	111	193,700	111
2021-11-18	110	112	109	110	156,500	110
2021-11-17	108	111	108	108	254,600	108
2021-11-16	107	109	106	106	108,400	106
2021-11-15	105	107	104	106	91,300	106
2021-11-12	104	107	104	104	162,500	104
2021-11-11	102	104	102	104	148,000	104
2021-11-10	102	103	101	103	147,900	103
2021-11-09	106	108	103	104	240,100	104
2021-11-08	108	108	106	106	57,200	106
2021-11-05	110	110	106	108	300,000	108
2021-11-04	110	111	110	111	54,700	111
2021-11-02	110	112	110	110	113,000	110
2021-11-01	111	113	109	110	323,300	110
2021-10-29	111	112	110	111	217,100	111
2021-10-28	114	114	110	112	342,900	112
2021-10-27	116	117	114	114	107,200	114
2021-10-26	115	118	115	117	69,300	117
2021-10-25	117	118	114	116	95,000	116
2021-10-22	117	119	117	118	57,200	118
2021-10-21	117	120	117	118	66,800	118
2021-10-20	123	123	118	119	294,600	119
2021-10-19	123	124	121	122	185,900	122
2021-10-18	126	127	124	124	177,200	124
2021-10-15	130	132	126	126	231,400	126
2021-10-14	127	129	127	129	53,700	129
2021-10-13	129	130	128	128	38,800	128
2021-10-12	128	131	128	129	39,200	129
2021-10-11	130	131	128	129	56,700	129
2021-10-08	127	130	127	128	32,000	128
2021-10-07	128	130	126	126	97,100	126
2021-10-06	126	129	126	129	54,600	129
2021-10-05	126	128	124	126	103,800	126
2021-10-04	127	129	127	128	70,500	128
2021-10-01	129	129	126	126	55,100	126
2021-09-30	131	131	128	128	75,500	128
2021-09-29	132	132	129	131	61,200	131
2021-09-28	130	131	129	130	47,200	130
2021-09-27	125	130	125	130	88,500	130
2021-09-24	124	126	124	125	35,600	125
2021-09-22	126	127	124	125	42,100	125
2021-09-21	125	127	124	126	66,900	126
2021-09-17	126	128	126	127	17,500	127
2021-09-16	129	129	127	128	38,300	128
2021-09-15	128	129	126	129	78,500	129
2021-09-14	128	129	127	129	82,000	129
2021-09-13	129	130	128	128	40,800	128
2021-09-10	129	130	128	129	70,300	129
2021-09-09	129	130	128	129	40,300	129
2021-09-08	128	130	128	130	44,700	130
2021-09-07	129	129	127	129	52,300	129
2021-09-06	129	130	128	128	36,300	128
2021-09-03	127	129	127	128	49,900	128
2021-09-02	129	130	127	129	89,000	129
2021-09-01	129	130	128	130	83,700	130
2021-08-31	131	131	130	130	28,700	130
2021-08-30	132	132	130	131	83,900	131
2021-08-27	134	135	132	135	113,200	135
2021-08-26	133	135	132	134	66,000	134
2021-08-25	134	134	133	134	32,900	134
2021-08-24	133	135	132	135	98,400	135
2021-08-23	128	133	128	133	92,000	133
2021-08-20	131	132	128	130	164,400	130
2021-08-19	131	133	131	132	41,900	132
2021-08-18	133	133	130	133	136,000	133
2021-08-17	133	135	133	133	44,100	133
2021-08-16	135	135	133	135	88,600	135
2021-08-13	136	136	134	135	45,100	135
2021-08-12	136	136	134	135	48,200	135
2021-08-11	133	136	133	136	93,800	136
2021-08-10	133	135	133	133	66,100	133
2021-08-06	134	135	133	134	45,200	134
2021-08-05	134	136	134	135	143,200	135
2021-08-04	135	135	133	135	42,900	135
2021-08-03	135	135	133	134	24,800	134
2021-08-02	133	135	132	134	66,400	134
2021-07-30	135	135	132	132	77,100	132
2021-07-29	132	136	132	135	90,200	135
2021-07-28	133	134	131	132	82,700	132
2021-07-27	134	134	133	133	21,300	133
2021-07-26	133	134	133	134	26,900	134
2021-07-21	133	133	132	132	51,700	132
2021-07-20	132	133	131	132	50,400	132
2021-07-19	136	136	132	132	144,400	132
2021-07-16	134	136	134	135	63,700	135
2021-07-15	136	136	134	135	131,200	135
2021-07-14	143	146	134	136	1,195,200	136
2021-07-13	141	144	140	143	155,400	143
2021-07-12	140	142	139	141	73,800	141
2021-07-09	137	139	136	138	78,200	138
2021-07-08	140	140	138	138	67,500	138
2021-07-07	140	141	139	140	39,700	140
2021-07-06	140	141	139	141	36,000	141
2021-07-05	139	140	138	140	79,400	140
2021-07-02	138	140	136	140	110,900	140
2021-07-01	140	140	138	138	64,500	138
2021-06-30	140	140	138	139	41,400	139
2021-06-29	141	141	138	139	114,100	139
2021-06-28	142	143	138	141	89,000	141
2021-06-25	139	141	138	140	69,500	140
2021-06-24	141	143	139	139	121,900	139
2021-06-23	138	140	138	139	61,600	139
2021-06-22	141	142	137	138	120,500	138
2021-06-21	139	140	132	136	303,400	136
2021-06-18	144	144	140	140	79,700	140
2021-06-17	144	144	141	141	34,400	141
2021-06-16	145	145	141	142	108,600	142
2021-06-15	140	144	140	143	174,900	143
2021-06-14	141	141	139	139	49,900	139
2021-06-11	140	143	140	140	163,800	140
2021-06-10	139	141	139	140	103,400	140
2021-06-09	138	140	137	139	100,700	139
2021-06-08	137	138	136	138	30,100	138
2021-06-07	139	140	136	136	135,900	136
2021-06-04	137	139	136	138	39,800	138
2021-06-03	138	140	137	137	82,500	137
2021-06-02	138	139	137	137	55,500	137
2021-06-01	137	139	137	137	77,500	137
2021-05-31	139	140	137	137	153,400	137
2021-05-28	136	140	136	138	85,000	138
2021-05-27	137	137	135	136	46,500	136
2021-05-26	139	139	137	137	34,300	137
2021-05-25	137	138	137	137	38,900	137
2021-05-24	139	141	136	137	86,000	137
2021-05-21	140	140	138	139	60,000	139
2021-05-20	135	140	134	140	97,200	140
2021-05-19	136	139	135	136	80,600	136
2021-05-18	135	138	135	136	54,400	136
2021-05-17	138	138	132	135	114,400	135
2021-05-14	131	138	131	137	152,000	137
2021-05-13	130	133	127	130	176,800	130
2021-05-12	136	138	131	133	273,000	133
2021-05-11	139	140	136	137	221,400	137
2021-05-10	145	145	139	140	176,500	140
2021-05-07	140	145	139	144	107,200	144
2021-05-06	138	141	138	139	98,200	139
2021-04-30	140	141	138	139	121,200	139
2021-04-28	142	142	140	140	77,900	140
2021-04-27	142	143	141	142	67,600	142
2021-04-26	142	143	140	142	95,700	142
2021-04-23	141	144	140	141	115,800	141
2021-04-22	141	144	141	144	74,600	144
2021-04-21	140	142	138	139	292,000	139
2021-04-20	147	147	144	144	224,700	144
2021-04-19	147	151	145	148	473,900	148
2021-04-16	144	147	142	146	296,400	146
2021-04-15	150	150	144	144	384,300	144
2021-04-14	150	162	146	150	1,793,700	150
2021-04-13	162	164	146	147	1,163,000	147
2021-04-12	161	163	157	157	184,700	157
2021-04-09	155	161	153	161	300,200	161
2021-04-08	159	165	155	156	731,600	156
2021-04-07	154	158	153	157	279,500	157
2021-04-06	152	155	151	154	233,700	154
2021-04-05	150	153	149	149	197,900	149
2021-04-02	148	150	148	149	72,700	149
2021-04-01	147	148	145	148	77,000	148
2021-03-31	147	147	145	147	57,300	147
2021-03-30	146	147	143	146	85,000	146
2021-03-29	148	148	143	144	98,800	144
2021-03-26	143	146	142	145	67,600	145
2021-03-25	140	145	138	141	183,500	141
2021-03-24	149	149	138	139	333,300	139
2021-03-23	147	151	147	148	98,700	148
2021-03-22	148	150	146	147	176,000	147
2021-03-19	151	151	148	148	184,800	148
2021-03-18	154	155	152	152	144,900	152
2021-03-17	153	155	153	153	117,300	153
2021-03-16	152	154	150	152	160,300	152
2021-03-15	151	157	150	150	350,700	150
2021-03-12	150	153	149	149	116,900	149
2021-03-11	151	151	148	148	121,700	148
2021-03-10	148	153	145	150	273,900	150
2021-03-09	142	148	142	148	252,100	148
2021-03-08	140	144	140	141	155,800	141
2021-03-05	140	144	135	139	285,400	139
2021-03-04	148	149	136	139	613,200	139
2021-03-03	154	155	148	148	972,700	148
2021-03-02	142	154	142	154	1,420,000	154
2021-03-01	141	143	139	141	330,400	141
2021-02-26	141	145	134	138	669,000	138
2021-02-25	135	139	134	136	204,500	136
2021-02-24	135	139	133	135	310,600	135
2021-02-22	134	136	132	134	117,000	134
2021-02-19	134	135	132	132	152,600	132
2021-02-18	134	136	131	134	263,700	134
2021-02-17	132	135	130	132	239,300	132
2021-02-16	132	134	131	133	158,000	133
2021-02-15	134	135	132	132	108,800	132
2021-02-12	134	135	133	133	120,400	133
2021-02-10	133	136	133	134	202,300	134
2021-02-09	133	134	132	133	140,000	133
2021-02-08	131	137	131	132	470,000	132
2021-02-05	131	133	130	132	212,600	132
2021-02-04	130	131	128	130	98,000	130
2021-02-03	130	132	127	129	263,000	129
2021-02-02	127	130	126	128	79,900	128
2021-02-01	125	127	124	127	62,600	127
2021-01-29	129	129	124	126	285,400	126
2021-01-28	130	131	128	128	182,500	128
2021-01-27	130	132	129	131	107,100	131
2021-01-26	133	133	129	129	193,400	129
2021-01-25	133	134	132	132	131,700	132
2021-01-22	132	133	131	131	154,100	131
2021-01-21	131	134	131	132	282,200	132
2021-01-20	131	132	128	129	285,700	129
2021-01-19	128	132	128	131	464,700	131
2021-01-18	130	130	126	128	709,400	128
2021-01-15	137	138	129	129	1,797,400	129
2021-01-14	132	163	126	140	7,000,700	140
2021-01-13	133	134	130	133	335,400	133
2021-01-12	126	131	126	130	355,200	130
2021-01-08	127	128	125	126	214,100	126
2021-01-07	127	129	126	127	204,900	127
2021-01-06	123	128	123	127	258,400	127
2021-01-05	126	126	122	122	187,400	122
2021-01-04	125	126	123	126	280,000	126

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31