3536 アクサスホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	132	134	132	133	15,400	133
2023-12-28	133	133	132	133	13,200	133
2023-12-27	132	133	131	132	24,800	132
2023-12-26	132	133	131	131	11,100	131
2023-12-25	133	133	132	133	12,200	133
2023-12-22	133	133	131	132	16,500	132
2023-12-21	133	133	131	132	24,600	132
2023-12-20	132	134	132	133	10,600	133
2023-12-19	134	134	132	134	8,300	134
2023-12-18	134	134	133	133	22,600	133
2023-12-15	133	134	131	133	33,400	133
2023-12-14	134	134	132	133	8,500	133
2023-12-13	133	134	132	134	14,300	134
2023-12-12	133	133	132	132	16,800	132
2023-12-11	133	134	132	132	9,000	132
2023-12-08	135	135	132	132	26,500	132
2023-12-07	134	135	134	135	9,200	135
2023-12-06	136	136	132	135	42,800	135
2023-12-05	135	136	134	136	8,000	136
2023-12-04	133	135	133	135	26,200	135
2023-12-01	135	135	133	133	21,000	133
2023-11-30	134	135	134	134	4,800	134
2023-11-29	136	136	134	134	17,900	134
2023-11-28	136	136	134	135	17,200	135
2023-11-27	135	136	134	136	18,100	136
2023-11-24	136	136	133	135	48,200	135
2023-11-22	136	137	135	136	10,600	136
2023-11-21	136	136	134	135	19,700	135
2023-11-20	137	138	135	136	9,300	136
2023-11-17	137	139	137	137	3,400	137
2023-11-16	139	139	137	138	4,200	138
2023-11-15	139	139	136	139	19,300	139
2023-11-14	135	139	135	138	33,100	138
2023-11-13	136	137	135	135	11,000	135
2023-11-10	136	136	135	136	16,500	136
2023-11-09	139	139	133	137	59,300	137
2023-11-08	140	140	138	139	31,900	139
2023-11-07	139	139	137	139	33,000	139
2023-11-06	134	139	134	139	105,900	139
2023-11-02	133	135	132	135	8,300	135
2023-11-01	134	134	133	133	6,300	133
2023-10-31	133	134	131	133	39,700	133
2023-10-30	134	135	133	134	5,700	134
2023-10-27	132	134	132	133	6,800	133
2023-10-26	133	134	132	132	8,200	132
2023-10-25	134	135	133	133	11,900	133
2023-10-24	134	135	130	133	26,600	133
2023-10-23	133	135	132	134	9,200	134
2023-10-20	133	134	132	134	10,400	134
2023-10-19	135	135	132	134	10,700	134
2023-10-18	132	135	131	135	23,600	135
2023-10-17	131	132	130	131	12,400	131
2023-10-16	135	135	128	130	116,000	130
2023-10-13	131	144	129	135	417,400	135
2023-10-12	132	134	130	133	64,400	133
2023-10-11	134	135	130	132	25,200	132
2023-10-10	134	135	133	134	15,200	134
2023-10-06	133	134	133	133	8,000	133
2023-10-05	132	134	131	133	20,200	133
2023-10-04	134	134	131	132	23,300	132
2023-10-03	134	135	133	134	19,100	134
2023-10-02	135	135	132	134	32,800	134
2023-09-29	134	136	134	134	10,200	134
2023-09-28	136	136	134	134	7,700	134
2023-09-27	135	136	135	136	3,900	136
2023-09-26	134	136	134	136	10,900	136
2023-09-25	135	135	133	134	19,700	134
2023-09-22	134	135	134	135	12,500	135
2023-09-21	138	138	134	136	20,800	136
2023-09-20	137	138	136	136	9,600	136
2023-09-19	139	139	136	137	19,500	137
2023-09-15	136	140	135	139	95,000	139
2023-09-14	135	136	134	135	11,700	135
2023-09-13	135	135	133	135	49,400	135
2023-09-12	136	137	134	135	37,400	135
2023-09-11	136	137	135	136	21,700	136
2023-09-08	136	137	135	136	31,600	136
2023-09-07	138	138	136	136	38,400	136
2023-09-06	138	139	137	139	15,300	139
2023-09-05	138	139	137	138	15,100	138
2023-09-04	137	139	137	139	57,200	139
2023-09-01	136	138	136	137	11,900	137
2023-08-31	138	138	135	138	77,800	138
2023-08-30	137	141	136	138	146,500	138
2023-08-29	142	144	141	144	160,200	144
2023-08-28	143	143	141	142	157,100	142
2023-08-25	141	143	140	143	84,200	143
2023-08-24	142	142	141	142	39,200	142
2023-08-23	141	143	141	143	81,300	143
2023-08-22	141	142	141	141	43,400	141
2023-08-21	141	142	140	141	38,000	141
2023-08-18	141	141	139	141	23,600	141
2023-08-17	141	141	139	141	45,800	141
2023-08-16	139	142	139	140	79,900	140
2023-08-15	142	142	139	141	65,000	141
2023-08-14	142	142	141	142	47,000	142
2023-08-10	141	142	140	141	34,200	141
2023-08-09	141	141	140	140	14,900	140
2023-08-08	141	143	140	141	44,500	141
2023-08-07	141	141	139	139	44,100	139
2023-08-04	139	141	139	141	16,700	141
2023-08-03	140	141	138	141	77,800	141
2023-08-02	141	142	137	139	122,300	139
2023-08-01	140	143	139	141	77,800	141
2023-07-31	142	143	139	139	81,100	139
2023-07-28	141	141	137	138	98,700	138
2023-07-27	143	143	139	141	96,800	141
2023-07-26	137	145	137	145	106,800	145
2023-07-25	139	139	137	137	22,300	137
2023-07-24	138	139	136	138	35,600	138
2023-07-21	139	139	136	136	23,800	136
2023-07-20	137	139	137	139	58,500	139
2023-07-19	136	137	134	137	32,200	137
2023-07-18	140	140	135	136	78,100	136
2023-07-14	137	140	130	139	240,300	139
2023-07-13	139	139	137	138	50,900	138
2023-07-12	137	139	137	139	49,300	139
2023-07-11	137	138	135	137	61,300	137
2023-07-10	137	138	136	137	24,600	137
2023-07-07	137	138	134	137	43,700	137
2023-07-06	138	139	137	138	48,200	138
2023-07-05	138	139	137	138	50,500	138
2023-07-04	140	141	132	137	212,900	137
2023-07-03	136	139	136	139	44,900	139
2023-06-30	134	143	133	135	301,300	135
2023-06-29	133	134	132	134	40,500	134
2023-06-28	131	133	131	132	18,900	132
2023-06-27	131	133	130	132	41,200	132
2023-06-26	132	133	131	133	27,100	133
2023-06-23	134	134	130	132	74,700	132
2023-06-22	134	134	128	134	184,800	134
2023-06-21	133	136	133	134	66,400	134
2023-06-20	132	135	131	133	88,500	133
2023-06-19	128	132	128	132	49,600	132
2023-06-16	130	130	127	127	50,600	127
2023-06-15	127	129	127	127	24,600	127
2023-06-14	129	129	126	127	41,400	127
2023-06-13	128	130	127	129	26,600	129
2023-06-12	128	129	127	128	48,600	128
2023-06-09	126	128	126	128	29,300	128
2023-06-08	126	127	126	126	17,100	126
2023-06-07	126	126	125	126	7,600	126
2023-06-06	126	126	125	126	27,200	126
2023-06-05	125	126	124	126	25,200	126
2023-06-02	126	126	124	124	22,000	124
2023-06-01	127	127	124	125	26,000	125
2023-05-31	127	127	125	127	6,000	127
2023-05-30	126	127	125	125	10,900	125
2023-05-29	126	126	124	125	15,000	125
2023-05-26	127	127	124	124	13,200	124
2023-05-25	126	126	125	126	8,800	126
2023-05-24	125	126	124	126	13,400	126
2023-05-23	126	127	122	125	71,500	125
2023-05-22	127	127	124	126	34,500	126
2023-05-19	125	126	124	126	39,800	126
2023-05-18	126	126	124	125	11,900	125
2023-05-17	126	126	122	126	82,000	126
2023-05-16	126	126	124	126	26,700	126
2023-05-15	126	126	122	125	91,300	125
2023-05-12	127	127	125	126	10,300	126
2023-05-11	128	128	126	126	15,100	126
2023-05-10	128	128	127	128	17,400	128
2023-05-09	126	127	126	127	5,700	127
2023-05-08	128	128	126	126	23,100	126
2023-05-02	126	128	125	128	19,900	128
2023-05-01	126	126	125	126	8,100	126
2023-04-28	126	126	124	125	16,900	125
2023-04-27	125	126	124	125	27,900	125
2023-04-26	126	127	125	125	14,600	125
2023-04-25	126	126	125	126	4,500	126
2023-04-24	127	127	125	125	8,400	125
2023-04-21	125	127	125	125	16,400	125
2023-04-20	125	126	124	126	23,100	126
2023-04-19	126	127	123	123	59,300	123
2023-04-18	123	125	123	125	37,100	125
2023-04-17	123	124	121	123	56,600	123
2023-04-14	127	130	119	122	296,100	122
2023-04-13	126	127	125	127	20,300	127
2023-04-12	126	127	125	126	19,900	126
2023-04-11	126	127	125	126	30,700	126
2023-04-10	126	127	126	126	21,200	126
2023-04-07	126	127	125	126	16,200	126
2023-04-06	124	126	124	126	18,800	126
2023-04-05	127	127	124	124	21,500	124
2023-04-04	127	128	125	127	38,000	127
2023-04-03	125	128	124	128	53,900	128
2023-03-31	124	125	123	124	33,800	124
2023-03-30	123	124	122	122	33,200	122
2023-03-29	122	124	121	123	44,100	123
2023-03-28	122	122	120	122	21,400	122
2023-03-27	122	122	120	122	45,000	122
2023-03-24	121	121	120	121	6,300	121
2023-03-23	120	121	119	120	13,800	120
2023-03-22	120	121	119	119	30,000	119
2023-03-20	122	122	119	119	38,000	119
2023-03-17	121	122	120	121	19,000	121
2023-03-16	118	120	118	120	38,900	120
2023-03-15	121	121	117	119	134,000	119
2023-03-14	120	120	118	119	72,500	119
2023-03-13	121	122	119	121	83,000	121
2023-03-10	124	124	122	123	64,700	123
2023-03-09	123	124	122	123	23,000	123
2023-03-08	123	124	121	123	50,800	123
2023-03-07	122	124	120	122	82,200	122
2023-03-06	121	122	120	122	90,700	122
2023-03-03	122	122	120	120	45,200	120
2023-03-02	123	123	119	122	231,900	122
2023-03-01	123	123	121	122	33,500	122
2023-02-28	123	123	122	122	16,600	122
2023-02-27	123	124	121	122	58,700	122
2023-02-24	121	123	121	123	44,300	123
2023-02-22	122	123	121	121	51,200	121
2023-02-21	122	123	121	121	69,800	121
2023-02-20	122	122	120	121	67,300	121
2023-02-17	121	122	120	122	116,100	122
2023-02-16	124	124	122	123	45,700	123
2023-02-15	123	123	121	123	56,300	123
2023-02-14	125	126	114	122	367,600	122
2023-02-13	126	126	124	125	18,800	125
2023-02-10	127	128	125	126	95,000	126
2023-02-09	127	127	126	127	10,100	127
2023-02-08	127	128	126	127	56,500	127
2023-02-07	125	127	124	127	34,500	127
2023-02-06	125	126	124	124	56,500	124
2023-02-03	124	125	124	124	80,800	124
2023-02-02	127	127	125	125	31,400	125
2023-02-01	125	127	125	127	36,900	127
2023-01-31	125	126	124	124	56,200	124
2023-01-30	127	127	125	125	30,200	125
2023-01-27	127	128	125	127	29,900	127
2023-01-26	127	127	125	127	45,900	127
2023-01-25	125	127	125	127	23,000	127
2023-01-24	126	127	124	124	106,800	124
2023-01-23	128	128	126	126	31,200	126
2023-01-20	127	129	127	127	73,400	127
2023-01-19	129	129	127	128	10,900	128
2023-01-18	129	130	128	129	16,200	129
2023-01-17	128	129	128	128	20,400	128
2023-01-16	129	129	127	128	46,100	128
2023-01-13	128	132	127	129	266,400	129
2023-01-12	131	131	128	128	55,500	128
2023-01-11	131	132	130	131	25,500	131
2023-01-10	131	131	130	131	27,200	131
2023-01-06	129	131	129	130	28,000	130
2023-01-05	131	133	129	131	59,100	131
2023-01-04	130	131	128	130	73,700	130

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