3536 アクサスホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	132	133	130	130	37,400	130
2022-12-29	132	132	130	132	51,500	132
2022-12-28	128	132	127	131	113,000	131
2022-12-27	125	128	125	127	52,900	127
2022-12-26	127	128	125	126	82,200	126
2022-12-23	126	127	123	127	68,100	127
2022-12-22	126	127	125	127	52,600	127
2022-12-21	123	127	123	125	72,900	125
2022-12-20	129	133	123	123	439,600	123
2022-12-19	130	130	128	129	105,700	129
2022-12-16	133	134	129	131	82,600	131
2022-12-15	132	138	132	133	476,700	133
2022-12-14	133	134	128	130	155,400	130
2022-12-13	128	132	127	132	86,800	132
2022-12-12	127	128	126	127	29,600	127
2022-12-09	126	128	126	127	33,200	127
2022-12-08	126	128	126	126	26,500	126
2022-12-07	125	126	124	126	20,900	126
2022-12-06	124	126	123	124	42,900	124
2022-12-05	124	126	123	124	61,200	124
2022-12-02	126	126	124	124	62,300	124
2022-12-01	127	128	126	126	48,100	126
2022-11-30	128	128	127	127	16,100	127
2022-11-29	129	129	126	127	31,600	127
2022-11-28	129	130	127	127	81,100	127
2022-11-25	130	131	129	129	15,800	129
2022-11-24	132	132	128	131	64,100	131
2022-11-22	130	131	130	131	19,900	131
2022-11-21	131	131	129	130	44,500	130
2022-11-18	133	134	130	131	51,200	131
2022-11-17	131	133	130	133	33,100	133
2022-11-16	131	132	130	130	32,600	130
2022-11-15	131	132	129	130	60,100	130
2022-11-14	134	134	128	130	127,800	130
2022-11-11	129	134	127	133	139,400	133
2022-11-10	130	130	127	128	27,400	128
2022-11-09	129	130	129	130	32,500	130
2022-11-08	127	129	127	129	52,600	129
2022-11-07	126	127	124	126	53,800	126
2022-11-04	127	128	125	125	82,800	125
2022-11-02	128	129	126	126	44,800	126
2022-11-01	124	129	124	128	238,600	128
2022-10-31	126	126	123	123	66,100	123
2022-10-28	124	126	124	125	74,400	125
2022-10-27	123	125	122	125	78,900	125
2022-10-26	124	125	123	123	40,600	123
2022-10-25	124	125	123	123	81,700	123
2022-10-24	128	128	123	123	138,700	123
2022-10-21	125	128	122	124	230,000	124
2022-10-20	126	130	121	124	934,700	124
2022-10-19	117	124	117	123	688,800	123
2022-10-18	116	119	114	118	313,400	118
2022-10-17	116	118	114	115	453,400	115
2022-10-14	137	141	118	118	1,628,900	118
2022-10-13	137	137	134	135	144,900	135
2022-10-12	134	137	133	137	115,200	137
2022-10-11	136	136	134	135	171,900	135
2022-10-07	137	139	136	137	114,100	137
2022-10-06	135	140	135	140	158,000	140
2022-10-05	138	138	133	135	181,200	135
2022-10-04	132	139	132	138	275,600	138
2022-10-03	130	131	127	130	195,800	130
2022-09-30	132	133	129	131	164,400	131
2022-09-29	133	135	131	132	180,500	132
2022-09-28	136	136	129	131	430,900	131
2022-09-27	132	139	132	138	405,700	138
2022-09-26	137	138	132	132	277,300	132
2022-09-22	135	141	132	141	296,100	141
2022-09-21	138	140	136	136	120,400	136
2022-09-20	139	141	137	138	143,600	138
2022-09-16	144	145	138	138	303,600	138
2022-09-15	144	145	142	144	70,200	144
2022-09-14	140	145	139	142	313,000	142
2022-09-13	150	150	146	147	200,900	147
2022-09-12	146	151	145	149	272,000	149
2022-09-09	147	149	143	145	269,500	145
2022-09-08	140	149	139	147	571,600	147
2022-09-07	143	143	138	140	421,300	140
2022-09-06	145	149	143	143	628,400	143
2022-09-05	138	151	138	147	1,445,400	147
2022-09-02	139	140	137	139	154,200	139
2022-09-01	140	141	137	138	257,200	138
2022-08-31	135	142	135	140	322,700	140
2022-08-30	146	146	136	136	731,900	136
2022-08-29	150	151	146	146	274,800	146
2022-08-26	152	154	151	151	179,000	151
2022-08-25	156	156	152	154	356,100	154
2022-08-24	161	164	156	156	458,900	156
2022-08-23	162	168	162	162	586,100	162
2022-08-22	158	167	157	166	1,348,700	166
2022-08-19	153	157	153	155	363,400	155
2022-08-18	149	153	149	153	167,400	153
2022-08-17	147	151	146	149	319,800	149
2022-08-16	154	154	146	147	612,600	147
2022-08-15	155	156	152	154	353,700	154
2022-08-12	154	154	150	153	476,200	153
2022-08-10	155	157	152	152	288,400	152
2022-08-09	157	158	151	153	602,900	153
2022-08-08	160	163	155	159	660,200	159
2022-08-05	164	178	158	158	2,683,500	158
2022-08-04	157	165	151	158	1,790,700	158
2022-08-03	153	191	152	162	7,772,700	162
2022-08-02	152	154	149	151	737,100	151
2022-08-01	146	152	142	152	2,055,500	152
2022-07-29	129	144	128	141	2,105,300	141
2022-07-28	129	130	126	130	110,100	130
2022-07-27	129	130	127	129	107,600	129
2022-07-26	127	129	126	129	159,800	129
2022-07-25	129	129	126	127	228,800	127
2022-07-22	127	128	125	127	263,700	127
2022-07-21	122	127	122	126	243,800	126
2022-07-20	125	126	122	122	249,000	122
2022-07-19	124	125	121	122	405,800	122
2022-07-15	128	134	120	125	1,521,300	125
2022-07-14	136	137	121	125	1,817,700	125
2022-07-13	121	152	120	134	11,791,600	134
2022-07-12	111	111	109	111	16,400	111
2022-07-11	111	112	110	111	62,400	111
2022-07-08	110	111	109	111	31,600	111
2022-07-07	110	110	109	109	29,500	109
2022-07-06	108	110	107	110	62,500	110
2022-07-05	108	109	107	109	21,700	109
2022-07-04	109	109	108	108	36,200	108
2022-07-01	109	109	107	109	21,600	109
2022-06-30	108	109	108	108	8,000	108
2022-06-29	109	109	107	109	20,700	109
2022-06-28	108	109	108	108	5,600	108
2022-06-27	108	109	107	109	43,500	109
2022-06-24	107	108	106	108	30,200	108
2022-06-23	107	108	106	106	7,700	106
2022-06-22	107	108	106	107	14,200	107
2022-06-21	106	108	106	106	31,400	106
2022-06-20	107	107	106	107	4,700	107
2022-06-17	106	107	105	106	26,700	106
2022-06-16	106	107	106	107	13,200	107
2022-06-15	108	108	106	106	15,800	106
2022-06-14	107	108	106	108	12,400	108
2022-06-13	107	108	107	108	12,100	108
2022-06-10	107	108	107	107	24,400	107
2022-06-09	107	108	107	107	9,800	107
2022-06-08	107	108	106	107	27,200	107
2022-06-07	107	107	106	107	22,600	107
2022-06-06	106	107	105	107	26,100	107
2022-06-03	106	107	105	106	24,700	106
2022-06-02	106	106	105	105	11,200	105
2022-06-01	106	106	105	105	10,300	105
2022-05-31	107	107	105	106	15,400	106
2022-05-30	107	107	105	107	28,400	107
2022-05-27	105	106	105	105	15,100	105
2022-05-26	105	106	104	106	31,800	106
2022-05-25	105	106	104	104	10,500	104
2022-05-24	106	106	105	105	6,000	105
2022-05-23	105	106	104	106	17,300	106
2022-05-20	104	105	104	105	20,800	105
2022-05-19	105	105	104	104	15,500	104
2022-05-18	105	105	104	105	9,900	105
2022-05-17	105	105	104	104	24,000	104
2022-05-16	105	105	104	105	35,700	105
2022-05-13	103	104	103	104	11,600	104
2022-05-12	103	105	103	103	35,100	103
2022-05-11	103	104	103	103	19,000	103
2022-05-10	103	104	103	103	37,700	103
2022-05-09	105	105	103	103	14,300	103
2022-05-06	105	105	104	104	47,200	104
2022-05-02	104	105	104	105	36,900	105
2022-04-28	104	106	103	105	16,700	105
2022-04-27	104	105	103	104	36,200	104
2022-04-26	107	107	105	105	21,800	105
2022-04-25	106	106	104	105	18,600	105
2022-04-22	106	107	105	107	38,200	107
2022-04-21	106	107	106	107	5,800	107
2022-04-20	106	107	106	106	9,300	106
2022-04-19	108	108	106	106	68,100	106
2022-04-18	107	108	107	107	12,700	107
2022-04-15	109	109	107	108	62,500	108
2022-04-14	108	113	107	108	359,500	108
2022-04-13	108	109	107	107	26,400	107
2022-04-12	107	108	107	108	4,600	108
2022-04-11	108	109	107	108	35,100	108
2022-04-08	107	109	107	107	24,300	107
2022-04-07	108	108	107	108	24,600	108
2022-04-06	108	108	107	108	21,200	108
2022-04-05	108	109	107	108	48,800	108
2022-04-04	109	109	107	107	36,300	107
2022-04-01	108	108	107	108	14,800	108
2022-03-31	107	109	107	108	51,100	108
2022-03-30	108	108	106	108	46,700	108
2022-03-29	105	108	105	108	31,000	108
2022-03-28	107	107	105	105	17,700	105
2022-03-25	107	107	106	107	12,200	107
2022-03-24	106	107	104	105	39,500	105
2022-03-23	104	107	104	107	58,100	107
2022-03-22	106	106	104	104	9,300	104
2022-03-18	105	105	103	105	12,200	105
2022-03-17	103	105	102	105	46,700	105
2022-03-16	103	104	102	103	15,300	103
2022-03-15	102	103	101	103	15,800	103
2022-03-14	100	102	100	102	27,200	102
2022-03-11	101	101	99	99	23,200	99
2022-03-10	101	102	100	100	28,700	100
2022-03-09	100	101	99	100	10,200	100
2022-03-08	99	101	98	99	44,200	99
2022-03-07	101	101	99	100	80,300	100
2022-03-04	102	103	102	102	26,600	102
2022-03-03	103	104	102	103	19,600	103
2022-03-02	102	103	101	101	21,100	101
2022-03-01	103	104	102	104	22,600	104
2022-02-28	99	101	99	101	26,300	101
2022-02-25	99	101	99	101	26,300	101
2022-02-24	101	102	99	99	99,100	99
2022-02-22	102	103	101	101	43,000	101
2022-02-21	103	104	102	103	21,300	103
2022-02-18	103	105	103	103	43,300	103
2022-02-17	103	105	103	105	27,000	105
2022-02-16	105	105	103	103	18,300	103
2022-02-15	105	105	103	103	53,900	103
2022-02-14	104	106	104	104	34,600	104
2022-02-10	104	106	104	105	88,000	105
2022-02-09	104	104	103	104	25,200	104
2022-02-08	104	104	103	103	25,400	103
2022-02-07	104	104	103	104	38,900	104
2022-02-04	104	104	103	103	9,800	103
2022-02-03	103	105	102	104	42,900	104
2022-02-02	103	104	103	103	40,900	103
2022-02-01	104	106	103	104	104,100	104
2022-01-31	102	104	102	104	50,500	104
2022-01-28	103	104	102	103	24,400	103
2022-01-27	104	104	100	103	105,700	103
2022-01-26	103	104	102	104	26,800	104
2022-01-25	104	104	102	102	41,400	102
2022-01-24	102	104	102	104	36,800	104
2022-01-21	103	104	102	103	19,500	103
2022-01-20	104	104	102	103	42,700	103
2022-01-19	105	105	103	103	68,900	103
2022-01-18	106	107	105	105	27,300	105
2022-01-17	107	107	105	106	81,100	106
2022-01-14	108	114	107	107	342,400	107
2022-01-13	108	109	107	109	60,500	109
2022-01-12	108	109	106	108	90,600	108
2022-01-11	107	108	107	108	11,300	108
2022-01-07	106	108	106	108	67,800	108
2022-01-06	107	108	106	106	44,600	106
2022-01-05	108	109	107	107	90,300	107
2022-01-04	106	107	106	107	22,300	107

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