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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,153 | 1,169 | 1,153 | 1,162 | 121,300 |
| 2026/01/29 | 1,135 | 1,153 | 1,125 | 1,153 | 104,600 |
| 2026/01/28 | 1,160 | 1,160 | 1,125 | 1,138 | 187,200 |
| 2026/01/27 | 1,191 | 1,192 | 1,164 | 1,167 | 127,000 |
| 2026/01/26 | 1,199 | 1,213 | 1,190 | 1,200 | 85,600 |
| 2026/01/23 | 1,208 | 1,213 | 1,200 | 1,205 | 116,800 |
| 2026/01/22 | 1,203 | 1,214 | 1,200 | 1,207 | 108,200 |
| 2026/01/21 | 1,207 | 1,215 | 1,198 | 1,202 | 136,900 |
| 2026/01/20 | 1,189 | 1,228 | 1,185 | 1,220 | 244,600 |
| 2026/01/19 | 1,182 | 1,216 | 1,178 | 1,188 | 292,900 |
| 2026/01/16 | 1,148 | 1,160 | 1,147 | 1,160 | 76,700 |
| 2026/01/15 | 1,155 | 1,163 | 1,150 | 1,156 | 74,300 |
| 2026/01/14 | 1,160 | 1,171 | 1,158 | 1,164 | 81,100 |
| 2026/01/13 | 1,173 | 1,176 | 1,157 | 1,162 | 92,500 |
| 2026/01/09 | 1,160 | 1,166 | 1,151 | 1,163 | 87,100 |
| 2026/01/08 | 1,150 | 1,162 | 1,148 | 1,150 | 70,200 |
| 2026/01/07 | 1,138 | 1,157 | 1,132 | 1,153 | 89,100 |
| 2026/01/06 | 1,154 | 1,160 | 1,143 | 1,149 | 101,800 |
| 2026/01/05 | 1,154 | 1,163 | 1,147 | 1,156 | 91,400 |
| 2025/12/30 | 1,152 | 1,170 | 1,146 | 1,153 | 130,400 |
| 2025/12/29 | 1,150 | 1,152 | 1,143 | 1,152 | 97,300 |
| 2025/12/26 | 1,146 | 1,147 | 1,140 | 1,143 | 54,000 |
| 2025/12/25 | 1,151 | 1,151 | 1,138 | 1,138 | 53,200 |
| 2025/12/24 | 1,150 | 1,154 | 1,130 | 1,142 | 152,800 |
| 2025/12/23 | 1,126 | 1,148 | 1,126 | 1,148 | 85,000 |
| 2025/12/22 | 1,142 | 1,144 | 1,124 | 1,125 | 82,900 |
| 2025/12/19 | 1,134 | 1,144 | 1,132 | 1,137 | 173,600 |
| 2025/12/18 | 1,123 | 1,145 | 1,119 | 1,139 | 92,400 |
| 2025/12/17 | 1,124 | 1,124 | 1,111 | 1,116 | 56,400 |
| 2025/12/16 | 1,115 | 1,126 | 1,115 | 1,119 | 97,600 |
| 2025/12/15 | 1,110 | 1,119 | 1,105 | 1,119 | 82,700 |
| 2025/12/12 | 1,108 | 1,113 | 1,104 | 1,105 | 103,500 |
| 2025/12/11 | 1,110 | 1,114 | 1,094 | 1,102 | 101,300 |
| 2025/12/10 | 1,110 | 1,118 | 1,102 | 1,108 | 198,300 |
| 2025/12/09 | 1,100 | 1,105 | 1,097 | 1,102 | 125,300 |
| 2025/12/08 | 1,098 | 1,110 | 1,093 | 1,097 | 96,000 |
| 2025/12/05 | 1,098 | 1,105 | 1,092 | 1,097 | 59,100 |
| 2025/12/04 | 1,101 | 1,107 | 1,096 | 1,100 | 82,600 |
| 2025/12/03 | 1,125 | 1,128 | 1,101 | 1,103 | 123,400 |
| 2025/12/02 | 1,135 | 1,140 | 1,125 | 1,127 | 95,400 |
| 2025/12/01 | 1,134 | 1,154 | 1,134 | 1,135 | 184,000 |
| 2025/11/28 | 1,134 | 1,145 | 1,132 | 1,144 | 93,600 |
| 2025/11/27 | 1,135 | 1,138 | 1,124 | 1,130 | 123,700 |
| 2025/11/26 | 1,126 | 1,134 | 1,111 | 1,132 | 122,700 |
| 2025/11/25 | 1,117 | 1,125 | 1,113 | 1,113 | 146,300 |
| 2025/11/21 | 1,090 | 1,112 | 1,082 | 1,112 | 213,300 |
| 2025/11/20 | 1,083 | 1,091 | 1,079 | 1,081 | 72,400 |
| 2025/11/19 | 1,077 | 1,086 | 1,075 | 1,084 | 96,900 |
| 2025/11/18 | 1,073 | 1,081 | 1,070 | 1,074 | 74,600 |
| 2025/11/17 | 1,075 | 1,085 | 1,074 | 1,078 | 100,200 |
| 2025/11/14 | 1,085 | 1,087 | 1,075 | 1,082 | 77,700 |
| 2025/11/13 | 1,088 | 1,092 | 1,080 | 1,081 | 75,000 |
| 2025/11/12 | 1,077 | 1,087 | 1,077 | 1,082 | 87,600 |
| 2025/11/11 | 1,081 | 1,085 | 1,069 | 1,077 | 94,400 |
| 2025/11/10 | 1,090 | 1,090 | 1,077 | 1,081 | 115,800 |
| 2025/11/07 | 1,078 | 1,087 | 1,072 | 1,085 | 89,100 |
| 2025/11/06 | 1,067 | 1,078 | 1,062 | 1,067 | 159,300 |
| 2025/11/05 | 1,070 | 1,081 | 1,060 | 1,073 | 187,400 |
| 2025/11/04 | 1,076 | 1,095 | 1,060 | 1,063 | 165,600 |
| 2025/10/31 | 1,125 | 1,125 | 1,078 | 1,089 | 188,800 |
| 2025/10/30 | 1,117 | 1,131 | 1,116 | 1,126 | 152,100 |
| 2025/10/29 | 1,130 | 1,134 | 1,115 | 1,117 | 138,400 |
| 2025/10/28 | 1,143 | 1,143 | 1,131 | 1,137 | 102,000 |
| 2025/10/27 | 1,144 | 1,150 | 1,141 | 1,143 | 87,600 |
| 2025/10/24 | 1,150 | 1,154 | 1,137 | 1,144 | 117,600 |
| 2025/10/23 | 1,135 | 1,153 | 1,135 | 1,149 | 102,500 |
| 2025/10/22 | 1,125 | 1,143 | 1,124 | 1,137 | 118,700 |
| 2025/10/21 | 1,125 | 1,127 | 1,117 | 1,123 | 72,800 |
| 2025/10/20 | 1,135 | 1,136 | 1,125 | 1,125 | 71,100 |
| 2025/10/17 | 1,122 | 1,130 | 1,121 | 1,124 | 77,800 |
| 2025/10/16 | 1,119 | 1,129 | 1,115 | 1,124 | 123,500 |
| 2025/10/15 | 1,108 | 1,119 | 1,101 | 1,110 | 90,000 |
| 2025/10/14 | 1,089 | 1,111 | 1,089 | 1,102 | 88,500 |
| 2025/10/10 | 1,098 | 1,102 | 1,087 | 1,098 | 94,300 |
| 2025/10/09 | 1,101 | 1,110 | 1,100 | 1,105 | 107,400 |
| 2025/10/08 | 1,139 | 1,144 | 1,112 | 1,112 | 81,700 |
| 2025/10/07 | 1,141 | 1,142 | 1,134 | 1,139 | 99,800 |
| 2025/10/06 | 1,150 | 1,151 | 1,138 | 1,141 | 111,200 |
| 2025/10/03 | 1,120 | 1,137 | 1,120 | 1,131 | 92,100 |
| 2025/10/02 | 1,150 | 1,169 | 1,124 | 1,126 | 102,900 |
| 2025/10/01 | 1,169 | 1,170 | 1,141 | 1,155 | 150,900 |
| 2025/09/30 | 1,174 | 1,180 | 1,166 | 1,173 | 107,600 |
| 2025/09/29 | 1,207 | 1,208 | 1,172 | 1,177 | 202,700 |
| 2025/09/26 | 1,199 | 1,215 | 1,197 | 1,214 | 628,000 |
| 2025/09/25 | 1,210 | 1,214 | 1,198 | 1,200 | 282,400 |
| 2025/09/24 | 1,200 | 1,216 | 1,190 | 1,214 | 256,300 |
| 2025/09/22 | 1,183 | 1,211 | 1,181 | 1,204 | 358,100 |
| 2025/09/19 | 1,178 | 1,190 | 1,176 | 1,186 | 232,000 |
| 2025/09/18 | 1,188 | 1,188 | 1,169 | 1,180 | 82,000 |
| 2025/09/17 | 1,176 | 1,188 | 1,173 | 1,188 | 102,800 |
| 2025/09/16 | 1,160 | 1,196 | 1,157 | 1,188 | 170,500 |
| 2025/09/12 | 1,162 | 1,165 | 1,157 | 1,158 | 84,600 |
| 2025/09/11 | 1,165 | 1,167 | 1,156 | 1,162 | 64,600 |
| 2025/09/10 | 1,159 | 1,171 | 1,159 | 1,169 | 56,600 |
| 2025/09/09 | 1,165 | 1,173 | 1,156 | 1,158 | 59,900 |
| 2025/09/08 | 1,170 | 1,172 | 1,157 | 1,162 | 72,700 |
| 2025/09/05 | 1,162 | 1,170 | 1,157 | 1,169 | 94,900 |
| 2025/09/04 | 1,159 | 1,164 | 1,154 | 1,164 | 101,800 |
| 2025/09/03 | 1,154 | 1,162 | 1,152 | 1,156 | 97,100 |
| 2025/09/02 | 1,158 | 1,158 | 1,145 | 1,145 | 55,500 |
| 2025/09/01 | 1,154 | 1,163 | 1,144 | 1,152 | 64,900 |
| 2025/08/29 | 1,158 | 1,159 | 1,142 | 1,154 | 92,700 |
| 2025/08/28 | 1,174 | 1,174 | 1,162 | 1,164 | 71,000 |
| 2025/08/27 | 1,175 | 1,181 | 1,165 | 1,174 | 80,800 |
| 2025/08/26 | 1,183 | 1,183 | 1,169 | 1,175 | 82,300 |
| 2025/08/25 | 1,178 | 1,189 | 1,171 | 1,187 | 130,400 |
| 2025/08/22 | 1,200 | 1,207 | 1,188 | 1,190 | 115,900 |
| 2025/08/21 | 1,198 | 1,199 | 1,184 | 1,195 | 132,800 |
| 2025/08/20 | 1,164 | 1,199 | 1,158 | 1,193 | 216,300 |
| 2025/08/19 | 1,148 | 1,159 | 1,143 | 1,158 | 90,600 |
| 2025/08/18 | 1,139 | 1,149 | 1,131 | 1,144 | 100,400 |
| 2025/08/15 | 1,133 | 1,143 | 1,127 | 1,139 | 102,300 |
| 2025/08/14 | 1,149 | 1,151 | 1,128 | 1,141 | 85,700 |
| 2025/08/13 | 1,164 | 1,169 | 1,156 | 1,158 | 89,200 |
| 2025/08/12 | 1,180 | 1,182 | 1,159 | 1,166 | 126,600 |
| 2025/08/08 | 1,170 | 1,171 | 1,156 | 1,168 | 99,000 |
| 2025/08/07 | 1,156 | 1,180 | 1,156 | 1,167 | 140,300 |
| 2025/08/06 | 1,140 | 1,160 | 1,138 | 1,151 | 149,000 |
| 2025/08/05 | 1,140 | 1,156 | 1,125 | 1,136 | 141,200 |
| 2025/08/04 | 1,153 | 1,161 | 1,146 | 1,159 | 103,700 |
| 2025/08/01 | 1,149 | 1,160 | 1,144 | 1,152 | 163,900 |
| 2025/07/31 | 1,133 | 1,145 | 1,130 | 1,145 | 153,600 |
| 2025/07/30 | 1,104 | 1,140 | 1,104 | 1,133 | 195,300 |
| 2025/07/29 | 1,106 | 1,118 | 1,099 | 1,110 | 103,700 |
| 2025/07/28 | 1,123 | 1,128 | 1,104 | 1,110 | 112,300 |
| 2025/07/25 | 1,107 | 1,131 | 1,102 | 1,129 | 139,000 |
| 2025/07/24 | 1,093 | 1,106 | 1,092 | 1,102 | 127,100 |
| 2025/07/23 | 1,127 | 1,127 | 1,088 | 1,100 | 207,900 |
| 2025/07/22 | 1,130 | 1,133 | 1,121 | 1,131 | 90,000 |
| 2025/07/18 | 1,132 | 1,135 | 1,126 | 1,133 | 117,000 |
| 2025/07/17 | 1,120 | 1,131 | 1,109 | 1,129 | 199,200 |
| 2025/07/16 | 1,120 | 1,126 | 1,115 | 1,125 | 136,800 |
| 2025/07/15 | 1,124 | 1,126 | 1,116 | 1,123 | 107,100 |
| 2025/07/14 | 1,120 | 1,125 | 1,113 | 1,118 | 76,000 |
| 2025/07/11 | 1,124 | 1,132 | 1,113 | 1,115 | 76,200 |
| 2025/07/10 | 1,118 | 1,132 | 1,108 | 1,116 | 243,500 |
| 2025/07/09 | 1,124 | 1,129 | 1,117 | 1,124 | 117,700 |
| 2025/07/08 | 1,137 | 1,139 | 1,120 | 1,124 | 112,900 |
| 2025/07/07 | 1,122 | 1,132 | 1,122 | 1,132 | 95,100 |
| 2025/07/04 | 1,129 | 1,132 | 1,116 | 1,123 | 76,700 |
| 2025/07/03 | 1,122 | 1,127 | 1,114 | 1,120 | 82,800 |
| 2025/07/02 | 1,121 | 1,134 | 1,121 | 1,123 | 101,900 |
| 2025/07/01 | 1,124 | 1,130 | 1,106 | 1,121 | 101,400 |
| 2025/06/30 | 1,134 | 1,136 | 1,125 | 1,125 | 117,000 |
| 2025/06/27 | 1,135 | 1,135 | 1,116 | 1,131 | 102,800 |
| 2025/06/26 | 1,123 | 1,134 | 1,116 | 1,129 | 117,400 |
| 2025/06/25 | 1,129 | 1,131 | 1,112 | 1,123 | 114,500 |
| 2025/06/24 | 1,128 | 1,132 | 1,119 | 1,130 | 227,700 |
| 2025/06/23 | 1,108 | 1,126 | 1,108 | 1,115 | 160,600 |
| 2025/06/20 | 1,108 | 1,121 | 1,107 | 1,107 | 544,900 |
| 2025/06/19 | 1,108 | 1,118 | 1,107 | 1,114 | 29,100 |
| 2025/06/18 | 1,108 | 1,116 | 1,105 | 1,111 | 52,900 |
| 2025/06/17 | 1,105 | 1,112 | 1,092 | 1,110 | 102,100 |
| 2025/06/16 | 1,130 | 1,131 | 1,115 | 1,120 | 106,600 |
| 2025/06/13 | 1,114 | 1,127 | 1,109 | 1,115 | 130,800 |
| 2025/06/12 | 1,098 | 1,105 | 1,094 | 1,105 | 62,100 |
| 2025/06/11 | 1,110 | 1,110 | 1,100 | 1,108 | 54,100 |
| 2025/06/10 | 1,104 | 1,109 | 1,097 | 1,104 | 84,800 |
| 2025/06/09 | 1,127 | 1,128 | 1,102 | 1,110 | 50,600 |
| 2025/06/06 | 1,118 | 1,129 | 1,113 | 1,123 | 107,600 |
| 2025/06/05 | 1,105 | 1,115 | 1,097 | 1,110 | 66,300 |
| 2025/06/04 | 1,119 | 1,120 | 1,107 | 1,112 | 61,000 |
| 2025/06/03 | 1,121 | 1,125 | 1,113 | 1,114 | 90,700 |
| 2025/06/02 | 1,133 | 1,137 | 1,110 | 1,122 | 143,300 |
| 2025/05/30 | 1,086 | 1,169 | 1,086 | 1,143 | 344,300 |
| 2025/05/29 | 1,079 | 1,097 | 1,076 | 1,095 | 139,600 |
| 2025/05/28 | 1,084 | 1,086 | 1,075 | 1,079 | 96,400 |
| 2025/05/27 | 1,090 | 1,090 | 1,077 | 1,082 | 72,500 |
| 2025/05/26 | 1,079 | 1,093 | 1,076 | 1,084 | 98,800 |
| 2025/05/23 | 1,075 | 1,081 | 1,070 | 1,072 | 62,200 |
| 2025/05/22 | 1,070 | 1,081 | 1,066 | 1,074 | 64,800 |
| 2025/05/21 | 1,079 | 1,083 | 1,074 | 1,079 | 56,300 |
| 2025/05/20 | 1,096 | 1,097 | 1,077 | 1,080 | 75,700 |
| 2025/05/19 | 1,082 | 1,094 | 1,082 | 1,090 | 98,500 |
| 2025/05/16 | 1,060 | 1,082 | 1,060 | 1,077 | 84,500 |
| 2025/05/15 | 1,060 | 1,075 | 1,059 | 1,066 | 83,200 |
| 2025/05/14 | 1,070 | 1,070 | 1,046 | 1,065 | 96,800 |
| 2025/05/13 | 1,089 | 1,091 | 1,068 | 1,070 | 76,900 |
| 2025/05/12 | 1,087 | 1,102 | 1,079 | 1,091 | 102,000 |
| 2025/05/09 | 1,084 | 1,092 | 1,074 | 1,087 | 122,600 |
| 2025/05/08 | 1,064 | 1,103 | 1,060 | 1,087 | 132,700 |
| 2025/05/07 | 1,070 | 1,077 | 1,053 | 1,067 | 219,900 |
| 2025/05/02 | 1,063 | 1,063 | 1,043 | 1,060 | 124,800 |
| 2025/05/01 | 1,071 | 1,077 | 1,050 | 1,060 | 143,200 |
| 2025/04/30 | 1,105 | 1,105 | 1,079 | 1,088 | 130,300 |
| 2025/04/28 | 1,095 | 1,101 | 1,087 | 1,100 | 169,000 |
| 2025/04/25 | 1,102 | 1,102 | 1,086 | 1,095 | 121,700 |
| 2025/04/24 | 1,107 | 1,109 | 1,094 | 1,102 | 143,600 |
| 2025/04/23 | 1,117 | 1,123 | 1,110 | 1,111 | 123,600 |
| 2025/04/22 | 1,107 | 1,120 | 1,100 | 1,117 | 131,300 |
| 2025/04/21 | 1,102 | 1,112 | 1,101 | 1,107 | 82,000 |
| 2025/04/18 | 1,087 | 1,102 | 1,083 | 1,102 | 133,900 |
| 2025/04/17 | 1,103 | 1,103 | 1,071 | 1,075 | 120,000 |
| 2025/04/16 | 1,082 | 1,107 | 1,082 | 1,103 | 190,200 |
| 2025/04/15 | 1,120 | 1,134 | 1,073 | 1,076 | 276,400 |
| 2025/04/14 | 1,089 | 1,128 | 1,089 | 1,117 | 504,900 |
| 2025/04/11 | 1,080 | 1,098 | 1,063 | 1,084 | 353,300 |
| 2025/04/10 | 1,045 | 1,081 | 1,035 | 1,080 | 390,700 |
| 2025/04/09 | 1,007 | 1,045 | 999 | 1,038 | 423,400 |
| 2025/04/08 | 972 | 1,016 | 971 | 1,016 | 269,500 |