アクサスホールディングス
3536スタンダード/小売業/AXAS HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 131.0 | 133.0 | 131.0 | 132.0 | +1.0 | +0.76% | 5,400 |
| 2026-03-12 | 133.0 | 133.0 | 131.0 | 131.0 | 0.0 | 0.00% | 17,200 |
| 2026-03-11 | 130.0 | 132.0 | 130.0 | 131.0 | -1.0 | -0.76% | 11,300 |
| 2026-03-10 | 129.0 | 132.0 | 128.0 | 132.0 | +4.0 | +3.13% | 22,900 |
| 2026-03-09 | 129.0 | 130.0 | 127.0 | 128.0 | -3.0 | -2.29% | 51,300 |
| 2026-03-06 | 131.0 | 132.0 | 130.0 | 131.0 | 0.0 | 0.00% | 17,200 |
| 2026-03-05 | 130.0 | 131.0 | 130.0 | 131.0 | +2.0 | +1.55% | 12,400 |
| 2026-03-04 | 131.0 | 131.0 | 128.0 | 129.0 | -2.0 | -1.53% | 77,800 |
| 2026-03-03 | 132.0 | 133.0 | 131.0 | 131.0 | 0.0 | 0.00% | 10,600 |
| 2026-03-02 | 133.0 | 133.0 | 131.0 | 131.0 | -1.0 | -0.76% | 22,800 |
| 2026-02-27 | 131.0 | 134.0 | 131.0 | 132.0 | +1.0 | +0.76% | 30,000 |
| 2026-02-26 | 131.0 | 132.0 | 130.0 | 131.0 | 0.0 | 0.00% | 24,500 |
| 2026-02-25 | 134.0 | 134.0 | 131.0 | 131.0 | -2.0 | -1.50% | 47,700 |
| 2026-02-24 | 135.0 | 135.0 | 132.0 | 133.0 | 0.0 | 0.00% | 44,100 |
| 2026-02-20 | 136.0 | 136.0 | 133.0 | 133.0 | -2.0 | -1.48% | 45,800 |
| 2026-02-19 | 134.0 | 135.0 | 133.0 | 135.0 | +1.0 | +0.75% | 57,500 |
| 2026-02-18 | 133.0 | 134.0 | 132.0 | 134.0 | +2.0 | +1.52% | 64,600 |
| 2026-02-17 | 132.0 | 134.0 | 132.0 | 132.0 | 0.0 | 0.00% | 27,400 |
| 2026-02-16 | 132.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 17,300 |
| 2026-02-13 | 134.0 | 134.0 | 132.0 | 132.0 | -2.0 | -1.49% | 21,600 |
| 2026-02-12 | 134.0 | 135.0 | 133.0 | 134.0 | 0.0 | 0.00% | 51,300 |
| 2026-02-10 | 132.0 | 134.0 | 131.0 | 134.0 | +4.0 | +3.08% | 128,400 |
| 2026-02-09 | 131.0 | 132.0 | 130.0 | 130.0 | -1.0 | -0.76% | 9,000 |
| 2026-02-06 | 130.0 | 131.0 | 129.0 | 131.0 | +1.0 | +0.77% | 7,500 |
| 2026-02-05 | 130.0 | 131.0 | 130.0 | 130.0 | +1.0 | +0.78% | 23,100 |
| 2026-02-04 | 130.0 | 130.0 | 129.0 | 129.0 | -1.0 | -0.77% | 17,000 |
| 2026-02-03 | 129.0 | 130.0 | 129.0 | 130.0 | +1.0 | +0.78% | 19,900 |
| 2026-02-02 | 130.0 | 130.0 | 129.0 | 129.0 | 0.0 | 0.00% | 14,100 |
| 2026-01-30 | 130.0 | 130.0 | 129.0 | 129.0 | -1.0 | -0.77% | 15,100 |
| 2026-01-29 | 130.0 | 130.0 | 129.0 | 130.0 | +1.0 | +0.78% | 16,900 |
| 2026-01-28 | 130.0 | 130.0 | 128.0 | 129.0 | -1.0 | -0.77% | 32,400 |
| 2026-01-27 | 130.0 | 130.0 | 129.0 | 130.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-26 | 130.0 | 131.0 | 128.0 | 130.0 | 0.0 | 0.00% | 18,400 |
| 2026-01-23 | 129.0 | 131.0 | 129.0 | 130.0 | 0.0 | 0.00% | 23,100 |
| 2026-01-22 | 129.0 | 130.0 | 129.0 | 130.0 | +2.0 | +1.56% | 14,900 |
| 2026-01-21 | 130.0 | 131.0 | 128.0 | 128.0 | -3.0 | -2.29% | 40,800 |
| 2026-01-20 | 130.0 | 132.0 | 130.0 | 131.0 | 0.0 | 0.00% | 13,400 |
| 2026-01-19 | 131.0 | 131.0 | 130.0 | 131.0 | 0.0 | 0.00% | 16,900 |
| 2026-01-16 | 130.0 | 131.0 | 129.0 | 131.0 | +2.0 | +1.55% | 29,100 |
| 2026-01-15 | 129.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 48,700 |
| 2026-01-14 | 129.0 | 137.0 | 128.0 | 129.0 | +1.0 | +0.78% | 350,500 |
| 2026-01-13 | 128.0 | 129.0 | 127.0 | 128.0 | 0.0 | 0.00% | 26,600 |
| 2026-01-09 | 130.0 | 130.0 | 127.0 | 128.0 | 0.0 | 0.00% | 34,400 |
| 2026-01-08 | 129.0 | 130.0 | 128.0 | 128.0 | -1.0 | -0.78% | 20,500 |
| 2026-01-07 | 127.0 | 129.0 | 127.0 | 129.0 | +2.0 | +1.57% | 23,500 |
| 2026-01-06 | 128.0 | 129.0 | 127.0 | 127.0 | 0.0 | 0.00% | 13,100 |
| 2026-01-05 | 127.0 | 128.0 | 126.0 | 127.0 | +1.0 | +0.79% | 47,900 |
| 2025-12-30 | 127.0 | 127.0 | 126.0 | 126.0 | -1.0 | -0.79% | 20,900 |
| 2025-12-29 | 127.0 | 127.0 | 126.0 | 127.0 | +1.0 | +0.79% | 16,100 |
| 2025-12-26 | 127.0 | 134.0 | 125.0 | 126.0 | 0.0 | 0.00% | 174,900 |
| 2025-12-25 | 125.0 | 126.0 | 125.0 | 126.0 | 0.0 | 0.00% | 28,200 |
| 2025-12-24 | 126.0 | 127.0 | 125.0 | 126.0 | -1.0 | -0.79% | 35,400 |
| 2025-12-23 | 127.0 | 127.0 | 126.0 | 127.0 | +1.0 | +0.79% | 13,400 |
| 2025-12-22 | 126.0 | 128.0 | 126.0 | 126.0 | 0.0 | 0.00% | 16,900 |
| 2025-12-19 | 126.0 | 127.0 | 126.0 | 126.0 | 0.0 | 0.00% | 22,000 |
| 2025-12-18 | 126.0 | 127.0 | 125.0 | 126.0 | 0.0 | 0.00% | 16,800 |
| 2025-12-17 | 126.0 | 128.0 | 125.0 | 126.0 | 0.0 | 0.00% | 52,100 |
| 2025-12-16 | 127.0 | 127.0 | 126.0 | 126.0 | -1.0 | -0.79% | 16,000 |
| 2025-12-15 | 127.0 | 127.0 | 126.0 | 127.0 | +1.0 | +0.79% | 7,500 |
| 2025-12-12 | 125.0 | 128.0 | 125.0 | 126.0 | +1.0 | +0.80% | 19,100 |
| 2025-12-11 | 127.0 | 128.0 | 125.0 | 125.0 | -1.0 | -0.79% | 23,700 |
| 2025-12-10 | 125.0 | 127.0 | 125.0 | 126.0 | +1.0 | +0.80% | 24,200 |
| 2025-12-09 | 127.0 | 127.0 | 125.0 | 125.0 | 0.0 | 0.00% | 6,300 |
| 2025-12-08 | 125.0 | 126.0 | 125.0 | 125.0 | 0.0 | 0.00% | 19,800 |
| 2025-12-05 | 127.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 8,400 |
| 2025-12-04 | 126.0 | 127.0 | 125.0 | 126.0 | 0.0 | 0.00% | 8,400 |
| 2025-12-03 | 126.0 | 127.0 | 125.0 | 126.0 | 0.0 | 0.00% | 20,700 |
| 2025-12-02 | 127.0 | 128.0 | 126.0 | 126.0 | -1.0 | -0.79% | 31,500 |
| 2025-12-01 | 127.0 | 129.0 | 126.0 | 127.0 | +1.0 | +0.79% | 32,800 |
| 2025-11-28 | 126.0 | 128.0 | 126.0 | 126.0 | -1.0 | -0.79% | 43,500 |
| 2025-11-27 | 126.0 | 127.0 | 125.0 | 127.0 | +2.0 | +1.60% | 18,000 |
| 2025-11-26 | 127.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 54,100 |
| 2025-11-25 | 128.0 | 128.0 | 126.0 | 126.0 | -2.0 | -1.56% | 23,200 |
| 2025-11-21 | 127.0 | 128.0 | 126.0 | 128.0 | +1.0 | +0.79% | 40,300 |
| 2025-11-20 | 128.0 | 129.0 | 127.0 | 127.0 | -1.0 | -0.78% | 9,000 |
| 2025-11-19 | 127.0 | 128.0 | 126.0 | 128.0 | 0.0 | 0.00% | 44,100 |
| 2025-11-18 | 127.0 | 128.0 | 126.0 | 128.0 | -1.0 | -0.78% | 59,800 |
| 2025-11-17 | 128.0 | 130.0 | 127.0 | 129.0 | +1.0 | +0.78% | 37,300 |
| 2025-11-14 | 128.0 | 129.0 | 127.0 | 128.0 | 0.0 | 0.00% | 17,400 |
| 2025-11-13 | 129.0 | 129.0 | 128.0 | 128.0 | -1.0 | -0.78% | 7,300 |
| 2025-11-12 | 129.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 23,100 |
| 2025-11-11 | 130.0 | 130.0 | 129.0 | 129.0 | 0.0 | 0.00% | 7,400 |
| 2025-11-10 | 130.0 | 130.0 | 128.0 | 129.0 | 0.0 | 0.00% | 9,200 |
| 2025-11-07 | 128.0 | 129.0 | 128.0 | 129.0 | +1.0 | +0.78% | 7,000 |
| 2025-11-06 | 129.0 | 130.0 | 128.0 | 128.0 | -1.0 | -0.78% | 6,000 |
| 2025-11-05 | 130.0 | 131.0 | 127.0 | 129.0 | -1.0 | -0.77% | 83,600 |
| 2025-11-04 | 130.0 | 131.0 | 129.0 | 130.0 | 0.0 | 0.00% | 46,000 |
| 2025-10-31 | 129.0 | 130.0 | 128.0 | 130.0 | +1.0 | +0.78% | 35,500 |
| 2025-10-30 | 128.0 | 130.0 | 127.0 | 129.0 | +1.0 | +0.78% | 37,100 |
| 2025-10-29 | 130.0 | 130.0 | 128.0 | 128.0 | -1.0 | -0.78% | 40,900 |
| 2025-10-28 | 129.0 | 131.0 | 129.0 | 129.0 | -1.0 | -0.77% | 23,100 |
| 2025-10-27 | 130.0 | 131.0 | 129.0 | 130.0 | 0.0 | 0.00% | 38,700 |
| 2025-10-24 | 130.0 | 130.0 | 128.0 | 130.0 | 0.0 | 0.00% | 31,000 |
| 2025-10-23 | 130.0 | 131.0 | 129.0 | 130.0 | 0.0 | 0.00% | 56,100 |
| 2025-10-22 | 129.0 | 130.0 | 128.0 | 130.0 | +2.0 | +1.56% | 49,800 |
| 2025-10-21 | 130.0 | 130.0 | 128.0 | 128.0 | -2.0 | -1.54% | 83,900 |
| 2025-10-20 | 129.0 | 131.0 | 127.0 | 130.0 | +3.0 | +2.36% | 167,100 |
| 2025-10-17 | 133.0 | 135.0 | 127.0 | 127.0 | -5.0 | -3.79% | 443,200 |
| 2025-10-16 | 134.0 | 134.0 | 131.0 | 132.0 | -2.0 | -1.49% | 295,600 |
| 2025-10-15 | 144.0 | 146.0 | 131.0 | 134.0 | -19.0 | -12.42% | 2,312,300 |
| 2025-10-14 | 128.0 | 180.0 | 125.0 | 153.0 | +23.0 | +17.69% | 7,463,300 |
| 2025-10-10 | 130.0 | 131.0 | 129.0 | 130.0 | -1.0 | -0.76% | 42,400 |
| 2025-10-09 | 129.0 | 131.0 | 129.0 | 131.0 | +2.0 | +1.55% | 11,500 |
| 2025-10-08 | 129.0 | 131.0 | 129.0 | 129.0 | -1.0 | -0.77% | 13,600 |
| 2025-10-07 | 131.0 | 131.0 | 129.0 | 130.0 | +1.0 | +0.78% | 16,300 |
| 2025-10-06 | 129.0 | 131.0 | 129.0 | 129.0 | 0.0 | 0.00% | 19,600 |
| 2025-10-03 | 129.0 | 130.0 | 129.0 | 129.0 | 0.0 | 0.00% | 29,900 |
| 2025-10-02 | 129.0 | 130.0 | 129.0 | 129.0 | 0.0 | 0.00% | 30,400 |
| 2025-10-01 | 131.0 | 131.0 | 129.0 | 129.0 | -2.0 | -1.53% | 73,600 |
| 2025-09-30 | 131.0 | 132.0 | 130.0 | 131.0 | -1.0 | -0.76% | 84,400 |
| 2025-09-29 | 132.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 17,400 |
| 2025-09-26 | 131.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 30,600 |
| 2025-09-25 | 132.0 | 133.0 | 132.0 | 132.0 | -1.0 | -0.75% | 14,700 |
| 2025-09-24 | 133.0 | 133.0 | 132.0 | 133.0 | +1.0 | +0.76% | 6,100 |
| 2025-09-22 | 132.0 | 133.0 | 131.0 | 132.0 | +1.0 | +0.76% | 9,700 |
| 2025-09-19 | 133.0 | 133.0 | 131.0 | 131.0 | -1.0 | -0.76% | 32,800 |
| 2025-09-18 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 9,900 |
| 2025-09-17 | 132.0 | 133.0 | 131.0 | 132.0 | 0.0 | 0.00% | 9,700 |
| 2025-09-16 | 132.0 | 133.0 | 132.0 | 132.0 | 0.0 | 0.00% | 10,400 |
| 2025-09-12 | 133.0 | 133.0 | 131.0 | 132.0 | — | — | 34,500 |
直近120営業日分を表示