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
2009/12/30 1,075 1,075 1,045 1,062 3,800
2009/12/29 1,074 1,075 1,040 1,075 4,700
2009/12/28 1,079 1,079 1,055 1,074 3,800
2009/12/25 1,080 1,080 1,054 1,058 18,500
2009/12/24 1,046 1,064 1,031 1,060 6,500
2009/12/22 1,068 1,068 1,025 1,048 9,600
2009/12/21 1,071 1,071 1,053 1,055 8,000
2009/12/18 1,075 1,079 1,069 1,076 3,600
2009/12/17 1,077 1,086 1,073 1,076 5,800
2009/12/16 1,066 1,093 1,066 1,085 8,300
2009/12/15 1,098 1,098 1,057 1,066 19,100
2009/12/14 1,088 1,100 1,080 1,100 12,400
2009/12/11 1,076 1,093 1,068 1,079 16,000
2009/12/10 1,093 1,093 1,078 1,080 17,400
2009/12/09 1,062 1,080 1,053 1,074 11,800
2009/12/08 1,056 1,064 1,041 1,048 6,000
2009/12/07 1,048 1,059 1,023 1,040 9,700
2009/12/04 1,053 1,060 1,048 1,048 2,200
2009/12/03 1,040 1,070 1,040 1,070 9,300
2009/12/02 1,069 1,069 1,035 1,062 6,600
2009/12/01 1,049 1,089 1,049 1,089 10,500
2009/11/30 1,029 1,050 1,021 1,050 8,100
2009/11/27 1,030 1,032 1,000 1,023 4,600
2009/11/26 1,001 1,024 1,001 1,010 6,600
2009/11/25 1,005 1,005 991 991 18,800
2009/11/24 1,005 1,029 1,005 1,009 9,700
2009/11/20 1,031 1,035 1,020 1,020 7,800
2009/11/19 1,034 1,043 1,031 1,042 4,800
2009/11/18 1,033 1,049 1,033 1,040 6,700
2009/11/17 1,044 1,044 1,030 1,038 8,100
2009/11/16 1,080 1,080 1,045 1,048 14,300
2009/11/13 1,039 1,079 1,039 1,073 12,700
2009/11/12 1,038 1,051 1,011 1,025 13,300
2009/11/11 1,058 1,058 1,031 1,032 3,700
2009/11/10 1,040 1,055 1,023 1,050 9,200
2009/11/09 1,058 1,058 1,040 1,047 4,700
2009/11/06 1,029 1,054 1,025 1,046 7,300
2009/11/05 1,020 1,034 1,010 1,034 7,500
2009/11/04 1,009 1,014 991 1,013 4,400
2009/11/02 996 1,006 992 999 8,500
2009/10/30 995 1,014 991 998 13,000
2009/10/29 997 1,000 994 996 11,000
2009/10/28 982 1,005 982 1,001 5,000
2009/10/27 1,003 1,005 986 986 17,800
2009/10/26 1,002 1,028 1,000 1,013 16,900
2009/10/23 1,028 1,030 1,003 1,010 17,600
2009/10/22 1,021 1,033 1,021 1,028 10,200
2009/10/21 1,028 1,040 1,027 1,040 3,900
2009/10/20 1,039 1,055 1,027 1,027 5,300
2009/10/19 1,036 1,043 1,021 1,024 5,100
2009/10/16 1,042 1,047 1,031 1,036 7,800
2009/10/15 1,016 1,036 1,016 1,025 18,900
2009/10/14 1,005 1,032 1,005 1,032 16,900
2009/10/13 1,003 1,016 1,003 1,009 6,200
2009/10/09 1,015 1,040 1,002 1,004 9,300
2009/10/08 1,036 1,036 1,010 1,014 7,400
2009/10/07 1,022 1,038 1,016 1,037 6,300
2009/10/06 1,049 1,049 1,007 1,021 6,800
2009/10/05 1,000 1,046 1,000 1,046 5,000
2009/10/02 1,012 1,017 1,001 1,008 5,100
2009/10/01 1,010 1,040 1,010 1,040 7,000
2009/09/30 1,072 1,077 1,050 1,050 5,000
2009/09/29 1,088 1,088 1,061 1,074 3,600
2009/09/28 1,060 1,089 1,060 1,087 6,600
2009/09/25 1,087 1,098 1,073 1,073 14,700
2009/09/24 1,070 1,118 1,070 1,117 42,300
2009/09/18 1,050 1,073 1,050 1,070 12,300
2009/09/17 1,081 1,086 1,070 1,085 3,100
2009/09/16 1,091 1,105 1,080 1,080 6,100
2009/09/15 1,114 1,115 1,070 1,105 19,000
2009/09/14 1,095 1,120 1,079 1,094 14,400
2009/09/11 1,100 1,101 1,077 1,077 18,300
2009/09/10 1,078 1,090 1,077 1,086 6,300
2009/09/09 1,089 1,091 1,070 1,082 5,300
2009/09/08 1,074 1,089 1,064 1,081 5,700
2009/09/07 1,055 1,092 1,047 1,091 4,800
2009/09/04 1,054 1,054 1,033 1,044 6,800
2009/09/03 1,030 1,054 1,030 1,045 5,500
2009/09/02 1,035 1,047 1,032 1,040 8,400
2009/09/01 1,042 1,061 1,042 1,052 10,800
2009/08/31 1,042 1,064 1,040 1,040 7,500
2009/08/28 1,039 1,043 1,030 1,041 4,400
2009/08/27 1,038 1,043 1,029 1,041 4,400
2009/08/26 1,033 1,049 1,029 1,047 17,700
2009/08/25 1,029 1,037 1,021 1,033 14,500
2009/08/24 1,009 1,033 1,009 1,029 17,000
2009/08/21 1,003 1,011 997 1,008 20,500
2009/08/20 988 1,010 988 1,003 6,000
2009/08/19 994 999 987 989 4,500
2009/08/18 1,000 1,012 999 999 4,100
2009/08/17 1,012 1,018 1,000 1,010 23,500
2009/08/14 1,019 1,037 1,019 1,032 12,100
2009/08/13 1,010 1,020 1,002 1,019 13,800
2009/08/12 1,014 1,020 1,010 1,010 5,200
2009/08/11 1,003 1,019 1,003 1,019 2,300
2009/08/10 997 1,009 997 1,003 4,900
2009/08/07 1,012 1,024 996 1,010 6,300
2009/08/06 1,040 1,040 1,010 1,010 6,600
2009/08/05 1,019 1,049 1,010 1,040 7,500
2009/08/04 1,020 1,020 1,000 1,002 2,700
2009/08/03 1,027 1,027 997 1,008 4,300
2009/07/31 997 1,018 997 1,001 3,100
2009/07/30 1,003 1,008 1,000 1,008 2,700
2009/07/29 1,013 1,023 1,008 1,008 3,100
2009/07/28 1,035 1,035 1,002 1,013 3,700
2009/07/27 1,022 1,032 1,022 1,030 4,400
2009/07/24 1,027 1,027 1,010 1,022 11,700
2009/07/23 1,014 1,025 1,014 1,018 9,800
2009/07/22 998 1,015 998 1,014 7,600
2009/07/21 999 1,009 990 990 5,600
2009/07/17 993 993 975 975 3,700
2009/07/16 984 1,000 984 984 5,100
2009/07/15 997 998 964 964 21,100
2009/07/14 982 1,010 981 1,010 18,800
2009/07/13 984 991 967 975 9,300
2009/07/10 977 990 974 982 29,800
2009/07/09 955 989 955 987 21,000
2009/07/08 963 968 950 957 6,800
2009/07/07 955 972 945 964 11,700
2009/07/06 952 952 940 949 6,000
2009/07/03 955 958 936 947 9,100
2009/07/02 950 960 948 960 6,600
2009/07/01 950 976 949 949 6,000
2009/06/30 958 959 950 959 6,400
2009/06/29 959 959 950 957 5,700
2009/06/26 958 969 948 959 6,500
2009/06/25 950 966 937 958 17,600
2009/06/24 954 965 950 958 15,800
2009/06/23 959 961 935 954 9,400
2009/06/22 947 964 947 960 6,700
2009/06/19 946 953 934 944 4,200
2009/06/18 938 955 937 950 3,700
2009/06/17 929 946 925 946 4,000
2009/06/16 951 951 916 919 11,500
2009/06/15 977 977 955 968 14,400
2009/06/12 930 985 929 975 23,400
2009/06/11 930 932 928 928 3,700
2009/06/10 910 929 910 929 4,900
2009/06/09 911 912 908 908 2,900
2009/06/08 924 924 910 910 3,300
2009/06/05 929 929 910 916 3,900
2009/06/04 916 929 913 929 3,600
2009/06/03 915 922 914 916 2,500
2009/06/02 918 927 909 925 6,200
2009/06/01 907 917 907 911 5,400
2009/05/29 914 921 908 908 4,500
2009/05/28 910 932 910 912 3,500
2009/05/27 935 942 924 926 3,000
2009/05/26 937 941 919 925 8,600
2009/05/25 941 945 922 922 12,300
2009/05/22 926 938 903 921 9,500
2009/05/21 920 926 909 923 4,900
2009/05/20 916 930 916 930 4,500
2009/05/19 911 918 902 906 2,700
2009/05/18 929 929 900 901 7,000
2009/05/15 940 940 924 939 16,800
2009/05/14 909 945 909 930 12,800
2009/05/13 901 912 901 910 2,500
2009/05/12 899 913 899 900 1,700
2009/05/11 900 920 894 899 7,400
2009/05/08 895 895 887 894 5,800
2009/05/07 881 898 881 885 7,600
2009/05/01 897 898 891 891 2,500
2009/04/30 881 902 881 889 4,900
2009/04/28 900 905 860 861 10,100
2009/04/27 918 921 897 897 2,600
2009/04/24 929 929 894 894 13,000
2009/04/23 889 923 889 923 10,400
2009/04/22 900 900 884 891 7,900
2009/04/21 898 904 886 895 7,200
2009/04/20 900 900 895 900 6,100
2009/04/17 901 925 901 918 4,500
2009/04/16 900 924 898 901 6,300
2009/04/15 907 907 893 900 19,900
2009/04/14 915 929 909 927 15,600
2009/04/13 916 916 905 905 2,600
2009/04/10 913 915 900 906 3,300
2009/04/09 893 912 893 911 4,300
2009/04/08 885 895 883 893 9,800
2009/04/07 896 900 889 891 3,600
2009/04/06 917 918 900 900 11,700
2009/04/03 919 919 911 915 3,700
2009/04/02 922 930 906 909 13,200
2009/04/01 935 936 902 905 17,800
2009/03/31 938 941 921 927 24,000
2009/03/30 920 946 920 935 19,700
2009/03/27 970 975 930 930 16,500
2009/03/26 998 998 961 970 12,800
2009/03/25 1,010 1,010 993 1,000 36,500
2009/03/24 979 995 966 995 20,400
2009/03/23 970 974 950 970 17,600
2009/03/19 970 970 961 968 7,600
2009/03/18 965 970 957 957 9,000
2009/03/17 974 979 960 965 12,400
2009/03/16 947 980 947 964 22,700
2009/03/13 872 924 871 917 30,700
2009/03/12 894 894 883 892 6,700
2009/03/11 889 889 880 885 8,500
2009/03/10 895 895 883 890 6,500
2009/03/09 894 900 887 890 11,900
2009/03/06 890 900 881 890 17,800
2009/03/05 884 906 880 880 21,000
2009/03/04 871 892 870 874 14,300
2009/03/03 870 878 865 866 8,000
2009/03/02 880 889 875 880 10,800
2009/02/27 880 881 875 879 6,000
2009/02/26 865 871 856 871 6,300
2009/02/25 866 869 855 864 20,800
2009/02/24 842 874 840 862 19,000
2009/02/23 895 895 861 872 13,800
2009/02/20 907 908 892 900 6,700
2009/02/19 910 913 895 908 10,300
2009/02/18 901 905 887 900 18,300
2009/02/17 959 959 925 925 12,000
2009/02/16 968 973 955 962 28,900
2009/02/13 975 975 965 970 17,700
2009/02/12 977 977 960 965 15,000
2009/02/10 986 986 978 979 6,300
2009/02/09 991 991 977 990 6,400
2009/02/06 1,001 1,005 989 993 2,000
2009/02/05 1,010 1,010 994 1,001 8,100
2009/02/04 984 1,006 983 1,006 7,300
2009/02/03 975 1,005 975 994 5,000
2009/02/02 1,004 1,004 971 979 10,600
2009/01/30 1,005 1,008 998 1,005 7,100
2009/01/29 1,001 1,005 995 1,001 10,500
2009/01/28 999 1,000 996 998 8,800
2009/01/27 990 997 990 995 10,100
2009/01/26 974 989 974 989 4,800
2009/01/23 985 991 977 984 14,100
2009/01/22 986 986 966 985 13,100
2009/01/21 986 990 976 976 14,300
2009/01/20 991 997 985 989 8,500
2009/01/19 1,004 1,005 985 990 6,300
2009/01/16 985 1,009 985 1,009 12,600
2009/01/15 983 998 974 988 25,200
2009/01/14 988 1,003 984 1,003 17,100
2009/01/13 997 1,000 977 978 16,000
2009/01/09 1,006 1,009 999 1,001 10,700
2009/01/08 1,014 1,014 1,006 1,010 5,300
2009/01/07 1,020 1,020 1,007 1,008 14,100
2009/01/06 1,017 1,036 1,006 1,019 8,400
2009/01/05 1,020 1,030 1,015 1,015 4,200

このページの先頭へ