日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 880 880 880 880 600
2004/12/29 880 880 871 880 1,200
2004/12/28 880 880 880 880 200
2004/12/24 880 897 879 880 9,700
2004/12/22 875 875 873 875 2,500
2004/12/21 874 874 861 871 2,700
2004/12/20 875 875 873 873 500
2004/12/17 875 875 865 874 3,800
2004/12/16 868 875 868 875 200
2004/12/15 870 870 859 868 2,100
2004/12/14 870 880 870 880 600
2004/12/13 880 880 875 880 600
2004/12/10 930 930 878 880 21,300
2004/12/09 866 880 863 880 5,200
2004/12/08 853 869 852 869 2,800
2004/12/07 855 857 853 853 2,100
2004/12/06 864 864 852 852 1,300
2004/12/03 859 864 853 864 700
2004/12/02 866 866 852 852 300
2004/12/01 860 868 860 867 400
2004/11/30 849 870 848 848 2,300
2004/11/29 849 849 847 847 1,500
2004/11/26 847 847 847 847 1,000
2004/11/25 857 869 857 869 4,900
2004/11/24 850 850 850 850 2,000
2004/11/22 857 857 846 846 2,200
2004/11/19 855 856 850 850 1,900
2004/11/18 847 855 847 855 2,300
2004/11/17 865 865 841 847 1,600
2004/11/16 869 869 865 865 900
2004/11/15 861 870 861 870 700
2004/11/12 862 869 862 869 300
2004/11/11 869 870 869 870 300
2004/11/10 869 870 869 869 15,900
2004/11/09 850 869 850 869 2,500
2004/11/08 867 867 850 850 2,900
2004/11/05 851 855 850 850 4,100
2004/11/04 845 850 845 850 600
2004/11/02 840 850 830 850 3,800
2004/11/01 840 841 833 841 6,000
2004/10/29 850 850 850 850 100
2004/10/28 854 854 850 850 900
2004/10/27 842 850 840 850 6,100
2004/10/26 839 840 839 840 5,100
2004/10/25 860 860 840 840 8,000
2004/10/22 839 860 839 860 4,800
2004/10/21 859 859 859 859 400
2004/10/20 860 860 860 860 1,900
2004/10/19 875 875 875 875 100
2004/10/18 860 860 860 860 200
2004/10/15 860 860 860 860 100
2004/10/14 880 880 853 853 1,900
2004/10/12 879 879 879 879 300
2004/10/08 880 880 880 880 14,600
2004/10/07 862 890 862 880 8,000
2004/10/06 865 866 858 866 2,200
2004/10/05 869 869 863 863 300
2004/10/04 861 868 856 867 3,100
2004/10/01 856 860 855 860 6,100
2004/09/30 871 871 860 860 700
2004/09/29 866 866 860 860 2,200
2004/09/28 874 874 866 866 400
2004/09/27 888 888 866 866 4,900
2004/09/24 889 897 889 892 8,900
2004/09/22 885 889 885 889 1,600
2004/09/21 888 890 876 876 4,600
2004/09/17 876 880 870 873 6,300
2004/09/16 870 877 870 871 6,400
2004/09/15 896 896 883 883 1,800
2004/09/14 891 891 879 889 3,800
2004/09/13 903 903 890 890 2,700
2004/09/10 900 905 890 890 17,200
2004/09/09 896 900 893 900 9,400
2004/09/08 900 900 892 892 7,100
2004/09/07 893 900 890 891 2,900
2004/09/06 906 906 891 891 2,100
2004/09/03 891 900 890 900 1,700
2004/09/02 887 888 885 885 900
2004/09/01 885 887 885 887 2,800
2004/08/31 887 887 885 887 1,100
2004/08/30 887 887 885 887 2,400
2004/08/27 880 883 880 883 2,200
2004/08/26 880 880 879 879 4,100
2004/08/25 880 880 879 879 5,300
2004/08/24 880 880 876 880 3,300
2004/08/23 880 880 879 879 1,400
2004/08/20 880 880 879 879 1,600
2004/08/19 881 881 880 880 1,000
2004/08/18 887 887 881 881 2,500
2004/08/17 882 885 882 885 300
2004/08/16 886 886 880 881 1,700
2004/08/13 880 887 880 887 600
2004/08/12 887 887 874 874 600
2004/08/11 887 887 880 880 700
2004/08/10 887 890 880 880 14,900
2004/08/09 885 887 880 887 1,900
2004/08/06 875 880 875 875 2,800
2004/08/05 880 880 873 873 1,300
2004/08/04 878 878 871 871 1,200
2004/08/03 880 880 875 875 700
2004/08/02 878 880 878 878 900
2004/07/30 879 879 870 878 4,000
2004/07/29 872 878 871 878 300
2004/07/28 878 878 871 871 2,000
2004/07/27 865 878 865 878 1,300
2004/07/26 879 879 879 879 200
2004/07/23 880 880 879 879 5,200
2004/07/22 879 879 879 879 400
2004/07/21 862 864 862 864 1,000
2004/07/20 867 867 863 866 2,100
2004/07/15 867 878 867 867 500
2004/07/14 868 868 866 866 300
2004/07/13 870 875 868 868 1,900
2004/07/12 880 880 869 872 1,300
2004/07/09 879 879 870 870 26,800
2004/07/08 869 879 869 879 2,400
2004/07/07 865 869 865 869 1,300
2004/07/06 869 870 864 865 7,600
2004/07/05 865 870 865 865 4,600
2004/07/02 868 868 862 862 1,600
2004/07/01 863 868 861 861 1,700
2004/06/30 866 869 860 862 5,000
2004/06/29 865 870 862 870 3,500
2004/06/28 869 870 864 864 2,600
2004/06/25 868 868 865 865 5,800
2004/06/24 860 870 860 870 1,600
2004/06/23 865 870 857 857 4,900
2004/06/22 863 865 863 865 800
2004/06/21 862 862 862 862 2,000
2004/06/18 863 880 863 870 1,000
2004/06/17 860 863 860 863 1,200
2004/06/16 870 870 870 870 200
2004/06/15 878 878 870 870 200
2004/06/14 877 878 877 878 3,200
2004/06/11 858 858 858 858 2,700
2004/06/10 880 880 875 878 13,700
2004/06/09 883 883 875 880 1,100
2004/06/08 864 864 864 864 1,200
2004/06/07 864 864 860 864 4,300
2004/06/04 856 864 856 864 1,300
2004/06/03 864 864 857 860 1,600
2004/06/01 852 855 852 855 300
2004/05/31 864 864 864 864 1,200
2004/05/28 852 863 851 863 2,100
2004/05/27 852 852 852 852 1,300
2004/05/26 864 864 862 862 1,000
2004/05/25 856 862 856 862 7,800
2004/05/24 857 864 856 856 5,700
2004/05/21 864 864 860 864 1,700
2004/05/20 864 864 855 864 4,200
2004/05/18 863 864 863 863 1,000
2004/05/17 863 864 862 863 3,300
2004/05/14 869 870 864 864 700
2004/05/13 864 870 864 865 800
2004/05/12 870 870 864 864 1,100
2004/05/11 860 861 860 861 600
2004/05/10 880 880 865 866 15,400
2004/05/07 870 880 870 880 2,600
2004/05/06 867 878 867 878 1,400
2004/04/30 868 879 867 867 1,800
2004/04/28 875 875 868 868 1,000
2004/04/27 871 873 870 870 1,600
2004/04/26 866 870 866 870 800
2004/04/23 870 871 865 865 5,300
2004/04/22 870 870 865 870 800
2004/04/21 870 870 870 870 900
2004/04/20 874 875 870 875 300
2004/04/19 866 874 865 874 900
2004/04/16 875 875 860 860 5,400
2004/04/15 880 880 880 880 1,900
2004/04/14 880 880 873 880 1,800
2004/04/13 872 880 872 879 1,300
2004/04/12 880 880 875 875 200
2004/04/09 880 881 875 875 14,000
2004/04/08 880 880 880 880 500
2004/04/07 880 880 877 877 1,400
2004/04/06 876 880 876 880 600
2004/04/05 875 875 871 875 1,400
2004/04/02 871 871 871 871 100
2004/04/01 873 873 871 871 1,800
2004/03/31 875 885 875 883 1,900
2004/03/30 870 873 850 873 2,800
2004/03/29 874 878 872 872 1,400
2004/03/26 850 875 850 875 2,500
2004/03/25 890 895 890 890 13,800
2004/03/24 882 890 880 890 10,000
2004/03/23 880 882 876 880 5,000
2004/03/22 880 888 880 885 4,600
2004/03/19 888 888 880 880 2,700
2004/03/18 879 900 875 875 6,100
2004/03/17 878 879 878 879 900
2004/03/16 879 879 876 876 900
2004/03/15 877 880 868 875 1,500
2004/03/12 881 885 873 875 3,200
2004/03/11 875 886 875 880 500
2004/03/10 880 884 873 873 16,200
2004/03/09 879 880 872 880 5,300
2004/03/08 869 878 869 877 1,500
2004/03/05 862 868 862 868 500
2004/03/04 856 862 856 862 1,400
2004/03/03 854 855 850 855 3,200
2004/03/02 845 855 845 855 3,900
2004/03/01 853 860 845 845 3,200
2004/02/27 843 843 837 843 3,000
2004/02/26 834 835 833 834 14,500
2004/02/25 835 836 833 833 6,900
2004/02/24 836 844 833 833 8,700
2004/02/23 869 869 830 831 16,200
2004/02/20 878 879 870 879 2,800
2004/02/19 872 872 865 870 4,700
2004/02/18 872 872 871 872 1,500
2004/02/17 879 879 870 871 2,400
2004/02/16 879 880 879 880 3,400
2004/02/13 881 881 875 879 10,700
2004/02/12 879 881 879 881 11,300
2004/02/10 870 879 870 879 8,800
2004/02/09 856 870 851 870 5,100
2004/02/06 850 854 850 851 3,900
2004/02/05 833 850 833 850 5,600
2004/02/04 870 870 808 830 9,900
2004/02/03 875 875 870 870 4,600
2004/02/02 870 880 870 875 3,000
2004/01/30 880 880 879 880 4,100
2004/01/29 877 880 871 880 14,600
2004/01/28 873 873 873 873 1,700
2004/01/27 880 880 871 880 3,800
2004/01/26 880 880 873 880 5,700
2004/01/23 880 880 875 875 8,700
2004/01/22 879 880 879 880 3,000
2004/01/21 875 879 875 879 200
2004/01/20 875 875 875 875 1,600
2004/01/19 860 870 860 870 2,700
2004/01/16 871 871 866 870 2,100
2004/01/15 880 880 851 863 7,200
2004/01/14 880 880 875 880 2,500
2004/01/13 880 880 875 879 6,200
2004/01/09 870 880 870 880 13,500
2004/01/08 869 870 868 870 3,000
2004/01/07 861 869 860 869 1,800
2004/01/06 869 869 868 868 2,200
2004/01/05 861 869 860 869 900

このページの先頭へ