アクサスホールディングス(3536) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 175.0 177.0 171.0 171.0 243,500
2020/09/17 178.0 178.0 170.0 177.0 544,700
2020/09/16 181.0 181.0 176.0 178.0 269,800
2020/09/15 172.0 181.0 171.0 177.0 584,300
2020/09/14 181.0 182.0 173.0 173.0 662,700
2020/09/11 168.0 188.0 163.0 179.0 3,000,700
2020/09/10 169.0 170.0 161.0 170.0 604,500
2020/09/09 157.0 167.0 155.0 167.0 456,100
2020/09/08 166.0 166.0 157.0 161.0 575,600
2020/09/07 170.0 173.0 161.0 166.0 819,400
2020/09/04 162.0 168.0 162.0 167.0 300,000
2020/09/03 168.0 170.0 164.0 167.0 448,600
2020/09/02 163.0 167.0 162.0 163.0 319,500
2020/09/01 156.0 166.0 156.0 161.0 603,700
2020/08/31 156.0 159.0 154.0 159.0 244,800
2020/08/28 155.0 163.0 152.0 156.0 775,600
2020/08/27 168.0 168.0 155.0 157.0 594,100
2020/08/26 166.0 169.0 163.0 169.0 474,500
2020/08/25 171.0 174.0 166.0 168.0 540,400
2020/08/24 164.0 171.0 161.0 171.0 686,500
2020/08/21 170.0 170.0 161.0 166.0 1,306,900
2020/08/20 175.0 180.0 166.0 169.0 2,833,000
2020/08/19 185.0 212.0 173.0 174.0 17,525,400
2020/08/18 174.0 182.0 170.0 173.0 3,193,800
2020/08/17 165.0 185.0 160.0 182.0 4,539,900
2020/08/14 186.0 214.0 167.0 170.0 27,526,000
2020/08/13 136.0 166.0 134.0 166.0 16,595,800
2020/08/12 111.0 118.0 110.0 116.0 970,100
2020/08/11 105.0 111.0 104.0 109.0 331,800
2020/08/07 107.0 108.0 105.0 105.0 153,400
2020/08/06 109.0 109.0 104.0 106.0 245,800
2020/08/05 104.0 108.0 102.0 108.0 251,900
2020/08/04 101.0 104.0 100.0 103.0 141,500
2020/08/03 100.0 102.0 99.0 100.0 142,100
2020/07/31 104.0 105.0 98.0 99.0 433,800
2020/07/30 102.0 105.0 101.0 105.0 250,400
2020/07/29 102.0 105.0 99.0 101.0 409,400
2020/07/28 106.0 109.0 101.0 102.0 575,200
2020/07/27 110.0 110.0 104.0 105.0 532,100
2020/07/22 113.0 114.0 107.0 110.0 348,900
2020/07/21 118.0 119.0 112.0 113.0 355,000
2020/07/20 112.0 122.0 112.0 116.0 1,357,300
2020/07/17 110.0 119.0 108.0 109.0 1,109,100
2020/07/16 110.0 117.0 107.0 109.0 701,300
2020/07/15 123.0 124.0 110.0 112.0 2,861,100
2020/07/14 105.0 141.0 103.0 114.0 13,665,100
2020/07/13 101.0 105.0 100.0 104.0 290,900
2020/07/10 99.0 102.0 99.0 100.0 91,400
2020/07/09 102.0 103.0 100.0 100.0 80,700
2020/07/08 102.0 102.0 101.0 102.0 58,700