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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 933 | 974 | 915 | 972 | 249,300 |
| 2025/04/04 | 973 | 978 | 962 | 978 | 151,600 |
| 2025/04/03 | 967 | 981 | 958 | 981 | 162,800 |
| 2025/04/02 | 980 | 984 | 970 | 976 | 82,800 |
| 2025/04/01 | 969 | 985 | 969 | 976 | 107,300 |
| 2025/03/31 | 975 | 975 | 961 | 965 | 106,700 |
| 2025/03/28 | 974 | 989 | 971 | 984 | 185,800 |
| 2025/03/27 | 997 | 1,012 | 989 | 1,003 | 312,000 |
| 2025/03/26 | 1,000 | 1,005 | 993 | 999 | 144,700 |
| 2025/03/25 | 1,006 | 1,009 | 991 | 999 | 129,200 |
| 2025/03/24 | 1,010 | 1,010 | 1,001 | 1,002 | 137,600 |
| 2025/03/21 | 1,003 | 1,008 | 996 | 1,006 | 168,100 |
| 2025/03/19 | 998 | 1,005 | 995 | 1,005 | 113,500 |
| 2025/03/18 | 992 | 1,005 | 989 | 998 | 176,900 |
| 2025/03/17 | 990 | 992 | 982 | 987 | 132,700 |
| 2025/03/14 | 978 | 986 | 978 | 986 | 138,300 |
| 2025/03/13 | 982 | 985 | 974 | 978 | 89,900 |
| 2025/03/12 | 971 | 984 | 971 | 982 | 88,300 |
| 2025/03/11 | 980 | 983 | 970 | 971 | 95,900 |
| 2025/03/10 | 990 | 990 | 979 | 981 | 72,900 |
| 2025/03/07 | 995 | 995 | 979 | 993 | 82,900 |
| 2025/03/06 | 980 | 996 | 980 | 995 | 136,700 |
| 2025/03/05 | 976 | 982 | 970 | 975 | 106,900 |
| 2025/03/04 | 971 | 979 | 968 | 968 | 79,300 |
| 2025/03/03 | 989 | 989 | 973 | 981 | 140,700 |
| 2025/02/28 | 979 | 993 | 977 | 977 | 192,300 |
| 2025/02/27 | 970 | 981 | 964 | 978 | 120,000 |
| 2025/02/26 | 968 | 968 | 960 | 968 | 84,600 |
| 2025/02/25 | 947 | 968 | 946 | 968 | 137,500 |
| 2025/02/21 | 950 | 954 | 940 | 947 | 85,800 |
| 2025/02/20 | 956 | 957 | 945 | 951 | 97,300 |
| 2025/02/19 | 963 | 966 | 957 | 964 | 86,200 |
| 2025/02/18 | 961 | 963 | 952 | 963 | 61,300 |
| 2025/02/17 | 959 | 967 | 959 | 963 | 69,700 |
| 2025/02/14 | 953 | 959 | 946 | 959 | 92,700 |
| 2025/02/13 | 955 | 959 | 950 | 956 | 57,700 |
| 2025/02/12 | 944 | 952 | 944 | 952 | 99,400 |
| 2025/02/10 | 933 | 941 | 933 | 941 | 63,500 |
| 2025/02/07 | 926 | 936 | 919 | 933 | 82,300 |
| 2025/02/06 | 910 | 926 | 910 | 925 | 70,000 |
| 2025/02/05 | 916 | 924 | 903 | 909 | 133,500 |
| 2025/02/04 | 890 | 918 | 884 | 909 | 133,600 |
| 2025/02/03 | 886 | 887 | 878 | 878 | 119,400 |
| 2025/01/31 | 894 | 894 | 886 | 892 | 54,700 |
| 2025/01/30 | 884 | 895 | 884 | 894 | 71,800 |
| 2025/01/29 | 891 | 894 | 883 | 883 | 55,500 |
| 2025/01/28 | 891 | 899 | 891 | 891 | 60,000 |
| 2025/01/27 | 888 | 890 | 883 | 890 | 49,500 |
| 2025/01/24 | 882 | 887 | 879 | 882 | 55,100 |
| 2025/01/23 | 881 | 881 | 875 | 879 | 60,400 |
| 2025/01/22 | 888 | 888 | 879 | 880 | 35,100 |
| 2025/01/21 | 880 | 882 | 875 | 882 | 19,100 |
| 2025/01/20 | 877 | 883 | 874 | 875 | 29,800 |
| 2025/01/17 | 879 | 882 | 871 | 877 | 48,500 |
| 2025/01/16 | 880 | 886 | 879 | 879 | 45,000 |
| 2025/01/15 | 875 | 882 | 872 | 877 | 69,000 |
| 2025/01/14 | 875 | 878 | 866 | 871 | 90,600 |
| 2025/01/10 | 877 | 881 | 871 | 875 | 55,800 |
| 2025/01/09 | 885 | 887 | 877 | 877 | 79,400 |
| 2025/01/08 | 898 | 898 | 885 | 885 | 83,400 |
| 2025/01/07 | 901 | 902 | 894 | 896 | 73,500 |
| 2025/01/06 | 927 | 927 | 896 | 896 | 94,600 |
| 2024/12/30 | 930 | 932 | 920 | 920 | 46,200 |
| 2024/12/27 | 926 | 929 | 918 | 928 | 57,400 |
| 2024/12/26 | 916 | 926 | 916 | 926 | 72,600 |
| 2024/12/25 | 928 | 928 | 914 | 923 | 50,500 |
| 2024/12/24 | 911 | 928 | 910 | 920 | 98,400 |
| 2024/12/23 | 899 | 909 | 894 | 909 | 80,100 |
| 2024/12/20 | 898 | 898 | 888 | 895 | 152,000 |
| 2024/12/19 | 889 | 894 | 886 | 892 | 54,800 |
| 2024/12/18 | 905 | 906 | 890 | 890 | 131,200 |
| 2024/12/17 | 909 | 919 | 907 | 919 | 42,600 |
| 2024/12/16 | 918 | 918 | 905 | 905 | 55,600 |
| 2024/12/13 | 905 | 920 | 904 | 914 | 61,900 |
| 2024/12/12 | 924 | 924 | 914 | 915 | 57,100 |
| 2024/12/11 | 919 | 920 | 911 | 911 | 44,900 |
| 2024/12/10 | 923 | 923 | 909 | 914 | 89,300 |
| 2024/12/09 | 900 | 913 | 898 | 908 | 77,400 |
| 2024/12/06 | 892 | 897 | 891 | 895 | 35,300 |
| 2024/12/05 | 906 | 906 | 892 | 892 | 45,800 |
| 2024/12/04 | 902 | 905 | 897 | 902 | 49,300 |
| 2024/12/03 | 903 | 912 | 900 | 908 | 62,500 |
| 2024/12/02 | 900 | 904 | 897 | 900 | 69,300 |
| 2024/11/29 | 901 | 909 | 895 | 899 | 45,500 |
| 2024/11/28 | 896 | 902 | 892 | 901 | 40,400 |
| 2024/11/27 | 903 | 903 | 891 | 896 | 59,100 |
| 2024/11/26 | 899 | 909 | 899 | 907 | 52,700 |
| 2024/11/25 | 909 | 909 | 897 | 897 | 109,200 |
| 2024/11/22 | 897 | 899 | 893 | 897 | 41,300 |
| 2024/11/21 | 900 | 900 | 886 | 892 | 92,100 |
| 2024/11/20 | 906 | 908 | 900 | 903 | 43,100 |
| 2024/11/19 | 919 | 922 | 913 | 918 | 46,100 |
| 2024/11/18 | 910 | 914 | 909 | 914 | 43,500 |
| 2024/11/15 | 911 | 920 | 904 | 910 | 75,000 |
| 2024/11/14 | 908 | 912 | 900 | 901 | 70,300 |
| 2024/11/13 | 899 | 911 | 894 | 908 | 91,100 |
| 2024/11/12 | 899 | 899 | 892 | 893 | 52,700 |
| 2024/11/11 | 888 | 900 | 888 | 895 | 41,900 |
| 2024/11/08 | 900 | 904 | 890 | 893 | 74,500 |
| 2024/11/07 | 878 | 899 | 877 | 891 | 83,100 |
| 2024/11/06 | 880 | 896 | 873 | 878 | 80,900 |
| 2024/11/05 | 896 | 896 | 877 | 877 | 72,100 |
| 2024/11/01 | 895 | 895 | 883 | 883 | 55,500 |
| 2024/10/31 | 890 | 896 | 887 | 892 | 60,500 |
| 2024/10/30 | 885 | 890 | 880 | 887 | 200,000 |
| 2024/10/29 | 885 | 893 | 880 | 888 | 72,900 |
| 2024/10/28 | 878 | 895 | 878 | 888 | 47,100 |
| 2024/10/25 | 892 | 892 | 876 | 879 | 83,000 |
| 2024/10/24 | 883 | 889 | 879 | 885 | 70,600 |
| 2024/10/23 | 892 | 897 | 885 | 885 | 51,900 |
| 2024/10/22 | 896 | 899 | 889 | 892 | 72,200 |
| 2024/10/21 | 898 | 902 | 895 | 896 | 51,200 |
| 2024/10/18 | 902 | 903 | 893 | 899 | 49,700 |
| 2024/10/17 | 905 | 905 | 896 | 902 | 93,100 |
| 2024/10/16 | 919 | 921 | 901 | 901 | 52,800 |
| 2024/10/15 | 911 | 921 | 905 | 917 | 107,400 |
| 2024/10/11 | 912 | 914 | 906 | 912 | 77,000 |
| 2024/10/10 | 912 | 913 | 904 | 906 | 72,300 |
| 2024/10/09 | 916 | 926 | 911 | 911 | 56,000 |
| 2024/10/08 | 927 | 928 | 912 | 912 | 86,100 |
| 2024/10/07 | 940 | 940 | 932 | 937 | 87,600 |
| 2024/10/04 | 930 | 938 | 929 | 932 | 80,200 |
| 2024/10/03 | 940 | 942 | 926 | 928 | 81,600 |
| 2024/10/02 | 940 | 948 | 928 | 932 | 95,900 |
| 2024/10/01 | 949 | 949 | 933 | 941 | 76,800 |
| 2024/09/30 | 937 | 944 | 925 | 940 | 198,100 |
| 2024/09/27 | 943 | 954 | 940 | 949 | 204,100 |
| 2024/09/26 | 941 | 963 | 940 | 957 | 523,200 |
| 2024/09/25 | 944 | 945 | 934 | 945 | 248,500 |
| 2024/09/24 | 941 | 949 | 938 | 939 | 293,200 |
| 2024/09/20 | 938 | 948 | 937 | 943 | 286,100 |
| 2024/09/19 | 946 | 952 | 935 | 935 | 193,000 |
| 2024/09/18 | 937 | 940 | 929 | 939 | 135,900 |
| 2024/09/17 | 929 | 936 | 927 | 935 | 170,300 |
| 2024/09/13 | 946 | 950 | 923 | 927 | 211,100 |
| 2024/09/12 | 948 | 959 | 945 | 954 | 120,500 |
| 2024/09/11 | 950 | 960 | 935 | 936 | 122,100 |
| 2024/09/10 | 953 | 964 | 951 | 958 | 52,800 |
| 2024/09/09 | 944 | 955 | 942 | 951 | 91,500 |
| 2024/09/06 | 949 | 964 | 949 | 959 | 106,400 |
| 2024/09/05 | 943 | 957 | 939 | 950 | 72,900 |
| 2024/09/04 | 945 | 957 | 940 | 941 | 91,100 |
| 2024/09/03 | 950 | 961 | 949 | 960 | 45,100 |
| 2024/09/02 | 955 | 955 | 937 | 942 | 69,600 |
| 2024/08/30 | 953 | 965 | 946 | 951 | 126,900 |
| 2024/08/29 | 953 | 960 | 942 | 945 | 65,400 |
| 2024/08/28 | 961 | 966 | 952 | 953 | 73,400 |
| 2024/08/27 | 956 | 966 | 946 | 961 | 58,800 |
| 2024/08/26 | 955 | 960 | 950 | 955 | 63,200 |
| 2024/08/23 | 961 | 967 | 954 | 957 | 50,400 |
| 2024/08/22 | 950 | 961 | 950 | 961 | 29,900 |
| 2024/08/21 | 953 | 958 | 947 | 948 | 45,000 |
| 2024/08/20 | 942 | 961 | 942 | 952 | 40,500 |
| 2024/08/19 | 950 | 950 | 935 | 945 | 65,500 |