アクシアル リテイリング(8255)の株価時系列情報
アクシアル リテイリング(8255)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,061 | 1,065 | 1,049 | 1,058 | 116,500 |
| 2024/04/18 | 1,060 | 1,073 | 1,058 | 1,069 | 37,500 |
| 2024/04/17 | 1,069 | 1,070 | 1,053 | 1,055 | 69,800 |
| 2024/04/16 | 1,077 | 1,081 | 1,060 | 1,069 | 90,100 |
| 2024/04/15 | 1,087 | 1,095 | 1,081 | 1,085 | 88,300 |
| 2024/04/12 | 1,075 | 1,086 | 1,073 | 1,083 | 97,900 |
| 2024/04/11 | 1,053 | 1,076 | 1,048 | 1,072 | 84,800 |
| 2024/04/10 | 1,051 | 1,067 | 1,051 | 1,061 | 69,000 |
| 2024/04/09 | 1,065 | 1,065 | 1,045 | 1,053 | 55,700 |
| 2024/04/08 | 1,064 | 1,074 | 1,058 | 1,058 | 102,000 |
| 2024/04/05 | 1,026 | 1,061 | 1,026 | 1,058 | 182,300 |
| 2024/04/04 | 1,004 | 1,043 | 1,001 | 1,041 | 182,600 |
| 2024/04/03 | 1,000 | 1,007 | 994 | 1,005 | 149,700 |
| 2024/04/02 | 1,010 | 1,014 | 1,002 | 1,003 | 129,300 |
| 2024/04/01 | 1,012 | 1,036 | 1,003 | 1,012 | 180,400 |
| 2024/03/29 | 1,020 | 1,040 | 1,020 | 1,039 | 142,400 |
| 2024/03/28 | 1,047 | 1,056 | 1,025 | 1,025 | 162,000 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 4,165 | 4,195 | 4,145 | 4,185 | 46,300 |
| 2024/03/26 | 4,145 | 4,190 | 4,090 | 4,165 | 38,500 |
| 2024/03/25 | 4,175 | 4,190 | 4,145 | 4,165 | 30,400 |
| 2024/03/22 | 4,125 | 4,165 | 4,120 | 4,145 | 32,300 |
| 2024/03/21 | 4,175 | 4,175 | 4,130 | 4,140 | 21,300 |
| 2024/03/19 | 4,140 | 4,165 | 4,105 | 4,150 | 26,800 |
| 2024/03/18 | 4,180 | 4,200 | 4,135 | 4,140 | 37,600 |
| 2024/03/15 | 4,090 | 4,205 | 4,090 | 4,160 | 65,100 |
| 2024/03/14 | 4,110 | 4,135 | 4,085 | 4,135 | 26,200 |
| 2024/03/13 | 4,080 | 4,145 | 4,080 | 4,105 | 44,200 |
| 2024/03/12 | 4,075 | 4,080 | 4,020 | 4,080 | 21,500 |
| 2024/03/11 | 4,040 | 4,075 | 4,025 | 4,075 | 19,800 |
| 2024/03/08 | 4,010 | 4,065 | 3,990 | 4,055 | 38,200 |
| 2024/03/07 | 3,995 | 4,020 | 3,995 | 4,010 | 23,200 |
| 2024/03/06 | 3,950 | 3,990 | 3,950 | 3,990 | 20,500 |
| 2024/03/05 | 3,920 | 3,955 | 3,910 | 3,945 | 16,200 |
| 2024/03/04 | 3,995 | 3,995 | 3,920 | 3,940 | 34,500 |
| 2024/03/01 | 3,980 | 4,005 | 3,965 | 3,995 | 28,300 |
| 2024/02/29 | 4,010 | 4,040 | 3,990 | 3,990 | 78,300 |
| 2024/02/28 | 3,980 | 4,005 | 3,975 | 3,980 | 24,300 |
| 2024/02/27 | 3,970 | 4,005 | 3,955 | 3,980 | 28,100 |
| 2024/02/26 | 4,040 | 4,060 | 3,975 | 3,980 | 22,900 |
| 2024/02/22 | 4,080 | 4,080 | 4,015 | 4,035 | 31,000 |
| 2024/02/21 | 4,030 | 4,070 | 4,030 | 4,040 | 24,000 |
| 2024/02/20 | 4,020 | 4,065 | 4,010 | 4,035 | 41,800 |
| 2024/02/19 | 3,980 | 4,020 | 3,980 | 4,010 | 20,300 |
| 2024/02/16 | 3,930 | 3,995 | 3,915 | 3,975 | 23,400 |
| 2024/02/15 | 3,970 | 3,970 | 3,885 | 3,910 | 32,600 |
| 2024/02/14 | 4,010 | 4,010 | 3,935 | 3,945 | 36,600 |
| 2024/02/13 | 3,970 | 3,970 | 3,890 | 3,940 | 33,500 |
| 2024/02/09 | 3,925 | 3,960 | 3,895 | 3,935 | 24,700 |
| 2024/02/08 | 3,905 | 3,955 | 3,875 | 3,920 | 41,700 |
| 2024/02/07 | 3,940 | 4,000 | 3,925 | 3,925 | 34,000 |
| 2024/02/06 | 4,025 | 4,050 | 3,935 | 3,940 | 47,600 |
| 2024/02/05 | 4,060 | 4,075 | 4,045 | 4,045 | 24,300 |
| 2024/02/02 | 4,080 | 4,095 | 4,045 | 4,060 | 26,600 |
| 2024/02/01 | 4,065 | 4,125 | 4,065 | 4,100 | 29,000 |
| 2024/01/31 | 4,060 | 4,100 | 4,050 | 4,095 | 15,300 |
| 2024/01/30 | 4,130 | 4,135 | 4,065 | 4,070 | 22,900 |
| 2024/01/29 | 4,090 | 4,135 | 4,090 | 4,130 | 14,600 |
| 2024/01/26 | 4,070 | 4,100 | 4,060 | 4,090 | 25,000 |
| 2024/01/25 | 4,040 | 4,080 | 4,020 | 4,080 | 25,100 |
| 2024/01/24 | 4,080 | 4,080 | 4,000 | 4,010 | 28,400 |
| 2024/01/23 | 4,030 | 4,055 | 4,020 | 4,050 | 39,400 |
| 2024/01/22 | 4,005 | 4,045 | 4,000 | 4,025 | 27,700 |
| 2024/01/19 | 4,070 | 4,070 | 3,975 | 4,000 | 33,500 |
| 2024/01/18 | 4,050 | 4,110 | 4,050 | 4,080 | 26,200 |
| 2024/01/17 | 4,045 | 4,110 | 4,045 | 4,050 | 21,500 |
| 2024/01/16 | 4,095 | 4,160 | 4,040 | 4,045 | 25,900 |
| 2024/01/15 | 4,100 | 4,120 | 4,045 | 4,095 | 21,900 |
| 2024/01/12 | 4,140 | 4,150 | 4,065 | 4,090 | 24,800 |
| 2024/01/11 | 4,135 | 4,140 | 4,075 | 4,100 | 24,100 |
| 2024/01/10 | 4,135 | 4,140 | 4,095 | 4,110 | 25,500 |
| 2024/01/09 | 4,120 | 4,185 | 4,120 | 4,145 | 27,900 |
| 2024/01/05 | 4,155 | 4,170 | 4,110 | 4,120 | 29,200 |
| 2024/01/04 | 4,085 | 4,155 | 4,085 | 4,155 | 24,200 |
| 2023/12/29 | 4,135 | 4,175 | 4,065 | 4,155 | 17,000 |
| 2023/12/28 | 4,125 | 4,170 | 4,110 | 4,155 | 17,000 |
| 2023/12/27 | 4,160 | 4,170 | 4,120 | 4,160 | 24,500 |
| 2023/12/26 | 4,140 | 4,175 | 4,130 | 4,130 | 19,000 |
| 2023/12/25 | 4,200 | 4,200 | 4,115 | 4,145 | 15,600 |
| 2023/12/22 | 4,120 | 4,170 | 4,100 | 4,170 | 23,800 |
| 2023/12/21 | 4,110 | 4,120 | 4,090 | 4,100 | 13,600 |
| 2023/12/20 | 4,100 | 4,150 | 4,095 | 4,135 | 31,900 |
| 2023/12/19 | 4,030 | 4,075 | 4,015 | 4,075 | 26,300 |
| 2023/12/18 | 4,000 | 4,025 | 3,935 | 4,015 | 16,100 |
| 2023/12/15 | 4,050 | 4,055 | 4,000 | 4,015 | 32,100 |
| 2023/12/14 | 4,020 | 4,050 | 4,010 | 4,050 | 40,900 |
| 2023/12/13 | 3,970 | 4,025 | 3,955 | 3,990 | 48,500 |
| 2023/12/12 | 3,900 | 3,955 | 3,900 | 3,950 | 23,900 |
| 2023/12/11 | 3,875 | 3,890 | 3,835 | 3,885 | 25,200 |
| 2023/12/08 | 3,920 | 3,945 | 3,850 | 3,865 | 48,600 |
| 2023/12/07 | 4,000 | 4,000 | 3,940 | 3,955 | 28,900 |
| 2023/12/06 | 3,965 | 4,025 | 3,960 | 4,015 | 38,600 |
| 2023/12/05 | 3,955 | 3,980 | 3,935 | 3,955 | 27,400 |
| 2023/12/04 | 3,900 | 3,965 | 3,880 | 3,955 | 33,500 |
| 2023/12/01 | 3,900 | 3,970 | 3,885 | 3,915 | 46,300 |
| 2023/11/30 | 3,855 | 3,910 | 3,815 | 3,895 | 50,600 |
| 2023/11/29 | 3,860 | 3,865 | 3,840 | 3,855 | 17,400 |
| 2023/11/28 | 3,840 | 3,885 | 3,835 | 3,880 | 22,100 |
| 2023/11/27 | 3,835 | 3,870 | 3,820 | 3,840 | 15,800 |
| 2023/11/24 | 3,860 | 3,860 | 3,800 | 3,835 | 22,900 |
| 2023/11/22 | 3,800 | 3,860 | 3,795 | 3,850 | 19,700 |
| 2023/11/21 | 3,790 | 3,815 | 3,750 | 3,800 | 27,000 |
| 2023/11/20 | 3,820 | 3,840 | 3,790 | 3,795 | 26,800 |
| 2023/11/17 | 3,800 | 3,850 | 3,785 | 3,845 | 33,100 |
| 2023/11/16 | 3,850 | 3,855 | 3,795 | 3,800 | 21,800 |
| 2023/11/15 | 3,865 | 3,895 | 3,825 | 3,865 | 38,100 |
| 2023/11/14 | 3,920 | 3,920 | 3,875 | 3,880 | 29,900 |
| 2023/11/13 | 3,935 | 3,935 | 3,910 | 3,925 | 33,800 |
| 2023/11/10 | 3,865 | 3,920 | 3,840 | 3,920 | 39,200 |
| 2023/11/09 | 3,880 | 3,880 | 3,795 | 3,865 | 29,800 |
| 2023/11/08 | 3,835 | 3,920 | 3,815 | 3,870 | 56,600 |
| 2023/11/07 | 3,775 | 3,865 | 3,775 | 3,835 | 48,600 |
| 2023/11/06 | 3,830 | 3,830 | 3,775 | 3,775 | 30,700 |
| 2023/11/02 | 3,855 | 3,855 | 3,785 | 3,815 | 25,300 |
| 2023/11/01 | 3,840 | 3,865 | 3,805 | 3,840 | 32,200 |
| 2023/10/31 | 3,730 | 3,845 | 3,720 | 3,845 | 43,200 |
| 2023/10/30 | 3,810 | 3,810 | 3,690 | 3,725 | 42,600 |
| 2023/10/27 | 3,780 | 3,825 | 3,760 | 3,810 | 39,700 |
| 2023/10/26 | 3,710 | 3,760 | 3,690 | 3,725 | 29,800 |
| 2023/10/25 | 3,790 | 3,790 | 3,705 | 3,720 | 36,400 |
| 2023/10/24 | 3,725 | 3,780 | 3,685 | 3,770 | 30,700 |
| 2023/10/23 | 3,730 | 3,760 | 3,715 | 3,730 | 35,600 |
| 2023/10/20 | 3,700 | 3,755 | 3,690 | 3,730 | 26,400 |
| 2023/10/19 | 3,635 | 3,720 | 3,635 | 3,710 | 23,000 |
| 2023/10/18 | 3,720 | 3,720 | 3,650 | 3,700 | 23,100 |
| 2023/10/17 | 3,665 | 3,685 | 3,655 | 3,670 | 16,900 |
| 2023/10/16 | 3,675 | 3,705 | 3,650 | 3,665 | 31,400 |
| 2023/10/13 | 3,750 | 3,755 | 3,675 | 3,690 | 45,300 |
| 2023/10/12 | 3,770 | 3,785 | 3,750 | 3,775 | 23,300 |
| 2023/10/11 | 3,780 | 3,805 | 3,770 | 3,800 | 27,300 |
| 2023/10/10 | 3,790 | 3,830 | 3,790 | 3,815 | 33,100 |
| 2023/10/06 | 3,715 | 3,820 | 3,715 | 3,765 | 43,700 |
| 2023/10/05 | 3,625 | 3,730 | 3,625 | 3,715 | 39,200 |
| 2023/10/04 | 3,600 | 3,670 | 3,585 | 3,655 | 51,900 |
| 2023/10/03 | 3,650 | 3,685 | 3,615 | 3,660 | 24,300 |
| 2023/10/02 | 3,715 | 3,770 | 3,680 | 3,685 | 43,500 |
| 2023/09/29 | 3,755 | 3,780 | 3,705 | 3,745 | 43,500 |
| 2023/09/28 | 3,780 | 3,805 | 3,740 | 3,755 | 55,300 |
| 2023/09/27 | 3,760 | 3,810 | 3,730 | 3,810 | 100,200 |
| 2023/09/26 | 3,780 | 3,800 | 3,745 | 3,770 | 85,800 |
| 2023/09/25 | 3,735 | 3,805 | 3,725 | 3,795 | 57,100 |
| 2023/09/22 | 3,700 | 3,730 | 3,695 | 3,715 | 56,800 |
| 2023/09/21 | 3,750 | 3,795 | 3,720 | 3,725 | 53,600 |
| 2023/09/20 | 3,775 | 3,790 | 3,750 | 3,765 | 48,100 |
| 2023/09/19 | 3,775 | 3,795 | 3,770 | 3,795 | 43,100 |
| 2023/09/15 | 3,755 | 3,800 | 3,755 | 3,790 | 44,500 |
| 2023/09/14 | 3,785 | 3,785 | 3,765 | 3,765 | 31,200 |
| 2023/09/13 | 3,770 | 3,805 | 3,760 | 3,795 | 40,200 |
| 2023/09/12 | 3,755 | 3,785 | 3,755 | 3,785 | 18,200 |
| 2023/09/11 | 3,765 | 3,765 | 3,720 | 3,750 | 30,700 |
| 2023/09/08 | 3,785 | 3,790 | 3,720 | 3,735 | 46,100 |
| 2023/09/07 | 3,805 | 3,825 | 3,800 | 3,800 | 29,000 |
| 2023/09/06 | 3,795 | 3,825 | 3,795 | 3,800 | 39,900 |
| 2023/09/05 | 3,805 | 3,815 | 3,775 | 3,815 | 27,200 |
| 2023/09/04 | 3,795 | 3,815 | 3,785 | 3,805 | 36,500 |
| 2023/09/01 | 3,745 | 3,800 | 3,745 | 3,790 | 34,800 |
| 2023/08/31 | 3,710 | 3,775 | 3,710 | 3,760 | 37,400 |
| 2023/08/30 | 3,725 | 3,725 | 3,690 | 3,705 | 40,600 |
| 2023/08/29 | 3,700 | 3,730 | 3,685 | 3,725 | 26,200 |
| 2023/08/28 | 3,665 | 3,695 | 3,645 | 3,680 | 28,300 |
| 2023/08/25 | 3,590 | 3,660 | 3,590 | 3,645 | 67,800 |
| 2023/08/24 | 3,645 | 3,665 | 3,620 | 3,635 | 26,000 |
| 2023/08/23 | 3,565 | 3,650 | 3,555 | 3,645 | 51,100 |
| 2023/08/22 | 3,580 | 3,585 | 3,515 | 3,565 | 40,600 |
| 2023/08/21 | 3,595 | 3,605 | 3,570 | 3,570 | 27,200 |
| 2023/08/18 | 3,620 | 3,620 | 3,560 | 3,575 | 32,000 |
| 2023/08/17 | 3,720 | 3,720 | 3,650 | 3,650 | 18,800 |
| 2023/08/16 | 3,690 | 3,740 | 3,680 | 3,705 | 19,000 |
| 2023/08/15 | 3,770 | 3,770 | 3,700 | 3,740 | 22,400 |
| 2023/08/14 | 3,790 | 3,810 | 3,760 | 3,775 | 23,700 |
| 2023/08/10 | 3,845 | 3,845 | 3,740 | 3,765 | 29,100 |
| 2023/08/09 | 3,785 | 3,850 | 3,715 | 3,845 | 68,800 |
| 2023/08/08 | 3,785 | 3,795 | 3,700 | 3,735 | 37,400 |
| 2023/08/07 | 3,710 | 3,715 | 3,675 | 3,715 | 36,100 |
| 2023/08/04 | 3,655 | 3,710 | 3,600 | 3,710 | 85,700 |
| 2023/08/03 | 4,000 | 4,000 | 3,675 | 3,695 | 127,900 |
| 2023/08/02 | 3,890 | 4,105 | 3,860 | 4,070 | 259,700 |
| 2023/08/01 | 3,795 | 3,870 | 3,770 | 3,860 | 77,000 |
| 2023/07/31 | 3,795 | 3,825 | 3,740 | 3,795 | 92,200 |
| 2023/07/28 | 3,710 | 3,750 | 3,675 | 3,750 | 60,900 |
| 2023/07/27 | 3,720 | 3,725 | 3,675 | 3,710 | 75,400 |
| 2023/07/26 | 3,720 | 3,720 | 3,665 | 3,710 | 54,400 |
| 2023/07/25 | 3,700 | 3,745 | 3,665 | 3,680 | 78,300 |
| 2023/07/24 | 3,695 | 3,695 | 3,650 | 3,680 | 49,400 |
| 2023/07/21 | 3,640 | 3,650 | 3,615 | 3,650 | 29,600 |
| 2023/07/20 | 3,670 | 3,685 | 3,605 | 3,645 | 34,200 |
| 2023/07/19 | 3,635 | 3,650 | 3,615 | 3,640 | 31,600 |
| 2023/07/18 | 3,585 | 3,605 | 3,565 | 3,605 | 25,100 |
| 2023/07/14 | 3,640 | 3,640 | 3,565 | 3,585 | 38,400 |
| 2023/07/13 | 3,670 | 3,670 | 3,600 | 3,615 | 34,700 |
| 2023/07/12 | 3,650 | 3,670 | 3,630 | 3,655 | 30,400 |
| 2023/07/11 | 3,645 | 3,645 | 3,580 | 3,595 | 35,300 |
| 2023/07/10 | 3,585 | 3,640 | 3,520 | 3,610 | 66,700 |
| 2023/07/07 | 3,560 | 3,595 | 3,505 | 3,550 | 43,600 |
| 2023/07/06 | 3,570 | 3,605 | 3,560 | 3,560 | 35,600 |
| 2023/07/05 | 3,625 | 3,625 | 3,575 | 3,590 | 26,600 |
| 2023/07/04 | 3,640 | 3,675 | 3,630 | 3,630 | 48,500 |
| 2023/07/03 | 3,640 | 3,665 | 3,625 | 3,650 | 24,800 |
| 2023/06/30 | 3,650 | 3,660 | 3,590 | 3,610 | 24,700 |
| 2023/06/29 | 3,665 | 3,685 | 3,640 | 3,650 | 15,600 |
| 2023/06/28 | 3,620 | 3,660 | 3,610 | 3,660 | 24,200 |