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
2020/10/27 134.0 137.0 130.0 135.0 720,000
2020/10/26 141.0 142.0 135.0 135.0 859,600
2020/10/23 154.0 157.0 140.0 142.0 1,907,200
2020/10/22 164.0 169.0 149.0 150.0 3,860,600
2020/10/21 150.0 192.0 150.0 171.0 20,087,400
2020/10/20 144.0 146.0 142.0 145.0 685,800
2020/10/19 147.0 150.0 143.0 144.0 972,400
2020/10/16 163.0 167.0 144.0 150.0 3,571,900
2020/10/15 234.0 260.0 163.0 168.0 8,067,000
2020/10/14 241.0 241.0 223.0 230.0 1,209,700
2020/10/13 242.0 251.0 232.0 238.0 1,434,500
2020/10/12 228.0 247.0 220.0 244.0 2,883,900
2020/10/09 202.0 273.0 199.0 239.0 12,594,700
2020/10/08 201.0 202.0 197.0 200.0 398,800
2020/10/07 198.0 204.0 193.0 199.0 842,500
2020/10/06 188.0 198.0 184.0 197.0 1,207,700
2020/10/05 178.0 185.0 178.0 183.0 423,900
2020/10/02 178.0 184.0 174.0 177.0 625,600
2020/10/01 176.0 176.0 176.0 176.0 -
2020/09/30 168.0 176.0 166.0 176.0 276,900
2020/09/29 163.0 169.0 163.0 169.0 121,300
2020/09/28 163.0 165.0 159.0 163.0 152,300
2020/09/25 166.0 168.0 161.0 163.0 247,900
2020/09/24 168.0 172.0 165.0 165.0 415,400
2020/09/23 172.0 172.0 167.0 170.0 332,500
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