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
2010/12/30 1,120 1,136 1,113 1,123 8,200
2010/12/29 1,130 1,133 1,129 1,133 7,300
2010/12/28 1,125 1,139 1,125 1,138 4,700
2010/12/27 1,154 1,154 1,102 1,125 11,300
2010/12/24 1,175 1,175 1,145 1,156 26,300
2010/12/22 1,203 1,204 1,170 1,180 25,200
2010/12/21 1,199 1,204 1,198 1,199 29,100
2010/12/20 1,191 1,198 1,191 1,198 13,900
2010/12/17 1,185 1,197 1,185 1,191 17,400
2010/12/16 1,180 1,187 1,175 1,185 17,800
2010/12/15 1,173 1,180 1,173 1,180 20,000
2010/12/14 1,174 1,179 1,168 1,179 14,900
2010/12/13 1,160 1,174 1,157 1,174 15,500
2010/12/10 1,160 1,160 1,146 1,160 45,500
2010/12/09 1,119 1,146 1,119 1,146 14,500
2010/12/08 1,100 1,108 1,098 1,108 17,400
2010/12/07 1,090 1,100 1,088 1,100 10,300
2010/12/06 1,085 1,093 1,085 1,091 10,900
2010/12/03 1,085 1,085 1,083 1,085 7,600
2010/12/02 1,083 1,085 1,083 1,085 12,300
2010/12/01 1,080 1,083 1,080 1,082 2,400
2010/11/30 1,083 1,083 1,080 1,080 6,300
2010/11/29 1,084 1,085 1,083 1,083 8,900
2010/11/26 1,083 1,085 1,083 1,084 3,700
2010/11/25 1,083 1,084 1,074 1,082 14,600
2010/11/24 1,079 1,084 1,077 1,077 22,000
2010/11/22 1,078 1,080 1,077 1,079 6,800
2010/11/19 1,080 1,080 1,073 1,077 9,400
2010/11/18 1,075 1,080 1,073 1,080 12,700
2010/11/17 1,069 1,077 1,069 1,075 3,900
2010/11/16 1,070 1,072 1,069 1,069 6,900
2010/11/15 1,074 1,077 1,069 1,069 22,200
2010/11/12 1,073 1,080 1,073 1,077 18,600
2010/11/11 1,059 1,074 1,059 1,073 10,200
2010/11/10 1,058 1,060 1,045 1,055 14,100
2010/11/09 1,022 1,034 1,020 1,034 8,300
2010/11/08 1,059 1,059 1,017 1,039 5,500
2010/11/05 1,012 1,067 1,012 1,051 12,600
2010/11/04 1,007 1,024 1,006 1,017 6,100
2010/11/02 1,001 1,012 1,001 1,004 4,700
2010/11/01 1,005 1,008 1,000 1,003 4,600
2010/10/29 1,013 1,022 1,003 1,003 6,700
2010/10/28 1,002 1,050 1,002 1,032 20,700
2010/10/27 1,015 1,020 1,009 1,019 4,600
2010/10/26 1,022 1,022 1,012 1,012 3,000
2010/10/25 1,020 1,023 1,011 1,018 12,900
2010/10/22 1,020 1,021 1,015 1,020 8,400
2010/10/21 1,000 1,006 994 1,006 5,800
2010/10/20 1,010 1,010 998 1,000 7,900
2010/10/19 1,016 1,023 1,013 1,013 4,900
2010/10/18 1,019 1,023 1,012 1,021 3,900
2010/10/15 1,026 1,050 1,017 1,020 19,200
2010/10/14 1,029 1,044 1,022 1,044 12,900
2010/10/13 1,025 1,027 1,013 1,013 6,200
2010/10/12 1,058 1,058 1,012 1,012 7,200
2010/10/08 1,046 1,059 1,046 1,047 9,000
2010/10/07 1,031 1,048 1,030 1,036 5,200
2010/10/06 1,026 1,026 1,013 1,023 2,900
2010/10/05 1,004 1,025 1,000 1,022 9,300
2010/10/04 1,005 1,013 1,005 1,008 3,400
2010/10/01 1,033 1,033 1,000 1,010 10,000
2010/09/30 1,040 1,056 1,035 1,035 9,600
2010/09/29 1,068 1,077 1,044 1,055 10,000
2010/09/28 1,063 1,067 1,052 1,067 12,700
2010/09/27 1,065 1,080 1,063 1,080 56,100
2010/09/24 1,074 1,079 1,066 1,068 14,000
2010/09/22 1,083 1,083 1,077 1,080 13,200
2010/09/21 1,083 1,087 1,077 1,078 12,400
2010/09/17 1,087 1,090 1,081 1,083 7,900
2010/09/16 1,092 1,092 1,063 1,068 4,200
2010/09/15 1,070 1,094 1,065 1,082 24,800
2010/09/14 1,049 1,059 1,049 1,059 8,700
2010/09/13 1,045 1,048 1,044 1,047 4,400
2010/09/10 1,045 1,048 1,044 1,045 18,600
2010/09/09 1,028 1,039 1,027 1,035 3,300
2010/09/08 1,042 1,042 1,020 1,029 8,300
2010/09/07 1,030 1,047 1,030 1,042 3,500
2010/09/06 1,036 1,047 1,025 1,044 3,000
2010/09/03 1,021 1,036 1,018 1,019 2,500
2010/09/02 1,035 1,037 1,013 1,026 4,600
2010/09/01 1,012 1,033 1,000 1,024 8,400
2010/08/31 1,047 1,047 1,010 1,010 8,300
2010/08/30 1,020 1,050 1,020 1,050 11,600
2010/08/27 1,033 1,049 1,033 1,048 3,600
2010/08/26 1,033 1,046 1,022 1,046 5,600
2010/08/25 1,049 1,049 1,026 1,046 10,300
2010/08/24 1,037 1,049 1,033 1,049 7,600
2010/08/23 1,020 1,030 1,020 1,029 2,200
2010/08/20 1,025 1,029 1,022 1,022 4,800
2010/08/19 1,024 1,034 1,024 1,034 3,700
2010/08/18 1,027 1,028 1,020 1,024 3,900
2010/08/17 1,035 1,035 1,010 1,027 4,100
2010/08/16 1,029 1,037 1,024 1,037 14,900
2010/08/13 1,009 1,031 1,005 1,025 10,400
2010/08/12 987 1,005 981 1,005 5,100
2010/08/11 1,010 1,020 990 990 5,500
2010/08/10 1,014 1,014 1,008 1,008 2,800
2010/08/09 1,012 1,018 1,012 1,018 3,000
2010/08/06 990 1,010 990 1,010 3,900
2010/08/05 990 1,001 990 1,001 3,100
2010/08/04 999 1,001 983 984 6,700
2010/08/03 997 997 992 995 3,000
2010/08/02 971 989 971 982 3,500
2010/07/30 985 990 971 977 9,400
2010/07/29 1,002 1,005 990 990 6,600
2010/07/28 1,001 1,025 995 1,020 6,900
2010/07/27 992 1,001 991 999 3,000
2010/07/26 1,001 1,001 994 995 1,800
2010/07/23 1,007 1,007 990 1,000 22,400
2010/07/22 985 991 983 984 10,800
2010/07/21 990 996 982 982 7,200
2010/07/20 990 993 987 987 3,400
2010/07/16 992 1,000 991 992 4,400
2010/07/15 1,000 1,005 997 997 23,200
2010/07/14 1,026 1,031 1,018 1,025 11,900
2010/07/13 1,031 1,031 1,006 1,006 9,300
2010/07/12 1,021 1,030 1,017 1,018 4,700
2010/07/09 1,043 1,043 1,026 1,033 22,000
2010/07/08 1,040 1,045 1,031 1,045 14,600
2010/07/07 1,021 1,033 1,017 1,031 7,000
2010/07/06 1,010 1,023 1,003 1,023 5,200
2010/07/05 991 1,000 991 995 4,500
2010/07/02 1,003 1,003 995 1,001 4,600
2010/07/01 991 1,006 991 1,000 5,100
2010/06/30 1,020 1,025 1,013 1,013 3,600
2010/06/29 1,040 1,040 1,031 1,031 2,200
2010/06/28 1,020 1,040 1,020 1,040 2,600
2010/06/25 1,048 1,050 1,029 1,030 18,100
2010/06/24 1,034 1,047 1,034 1,044 6,600
2010/06/23 1,030 1,038 1,023 1,023 3,900
2010/06/22 1,035 1,042 1,028 1,042 4,400
2010/06/21 1,016 1,039 1,016 1,037 6,000
2010/06/18 1,022 1,034 1,022 1,034 3,700
2010/06/17 1,026 1,032 1,025 1,030 2,900
2010/06/16 1,035 1,035 1,019 1,033 4,900
2010/06/15 1,033 1,033 1,018 1,022 13,000
2010/06/14 984 1,018 984 1,013 8,600
2010/06/11 980 994 971 983 18,100
2010/06/10 971 971 951 964 3,800
2010/06/09 975 975 954 972 5,600
2010/06/08 959 960 954 960 4,000
2010/06/07 970 970 952 954 4,600
2010/06/04 968 975 964 973 4,700
2010/06/03 967 991 962 983 4,900
2010/06/02 970 972 965 967 4,900
2010/06/01 970 989 970 979 5,600
2010/05/31 951 970 951 970 4,500
2010/05/28 966 966 950 956 7,400
2010/05/27 960 960 950 951 8,000
2010/05/26 942 971 942 960 8,000
2010/05/25 979 979 945 957 19,900
2010/05/24 960 985 952 973 19,700
2010/05/21 993 995 966 967 24,800
2010/05/20 997 1,008 995 1,008 8,000
2010/05/19 1,010 1,020 995 1,002 18,100
2010/05/18 1,011 1,020 1,008 1,019 4,200
2010/05/17 1,014 1,020 1,011 1,011 28,900
2010/05/14 1,043 1,048 1,037 1,044 10,700
2010/05/13 1,048 1,053 1,042 1,044 8,500
2010/05/12 1,039 1,041 1,037 1,037 4,900
2010/05/11 1,035 1,041 1,030 1,030 9,600
2010/05/10 1,008 1,027 1,005 1,027 11,500
2010/05/07 1,045 1,045 995 1,005 24,400
2010/05/06 1,060 1,062 1,042 1,058 13,300
2010/04/30 1,063 1,072 1,063 1,071 2,900
2010/04/28 1,085 1,085 1,062 1,062 9,600
2010/04/27 1,086 1,098 1,085 1,098 7,100
2010/04/26 1,094 1,099 1,065 1,099 9,200
2010/04/23 1,097 1,099 1,093 1,093 12,800
2010/04/22 1,099 1,099 1,088 1,096 10,500
2010/04/21 1,083 1,097 1,083 1,097 6,500
2010/04/20 1,070 1,097 1,069 1,085 3,900
2010/04/19 1,069 1,079 1,069 1,069 4,600
2010/04/16 1,082 1,089 1,080 1,080 4,800
2010/04/15 1,092 1,094 1,081 1,094 16,600
2010/04/14 1,097 1,100 1,092 1,098 12,100
2010/04/13 1,097 1,098 1,083 1,098 6,000
2010/04/12 1,087 1,093 1,082 1,089 11,800
2010/04/09 1,060 1,090 1,060 1,083 7,200
2010/04/08 1,077 1,080 1,061 1,070 8,800
2010/04/07 1,089 1,090 1,070 1,070 9,500
2010/04/06 1,090 1,090 1,080 1,083 6,700
2010/04/05 1,090 1,097 1,083 1,091 6,200
2010/04/02 1,098 1,098 1,080 1,085 4,000
2010/04/01 1,087 1,098 1,080 1,093 9,300
2010/03/31 1,076 1,100 1,075 1,087 9,000
2010/03/30 1,083 1,099 1,076 1,099 9,400
2010/03/29 1,090 1,090 1,065 1,083 9,400
2010/03/26 1,092 1,100 1,082 1,100 34,800
2010/03/25 1,075 1,095 1,070 1,092 29,200
2010/03/24 1,060 1,076 1,060 1,075 16,400
2010/03/23 1,052 1,069 1,052 1,060 5,900
2010/03/19 1,068 1,075 1,045 1,060 9,800
2010/03/18 1,067 1,070 1,066 1,068 2,500
2010/03/17 1,067 1,073 1,062 1,073 3,000
2010/03/16 1,062 1,072 1,060 1,067 4,000
2010/03/15 1,074 1,075 1,060 1,072 15,300
2010/03/12 1,059 1,075 1,050 1,075 21,600
2010/03/11 1,050 1,050 1,045 1,049 4,500
2010/03/10 1,047 1,048 1,044 1,044 4,000
2010/03/09 1,043 1,049 1,042 1,046 7,500
2010/03/08 1,050 1,050 1,040 1,046 5,300
2010/03/05 1,044 1,050 1,042 1,049 5,500
2010/03/04 1,040 1,040 1,035 1,036 6,800
2010/03/03 1,040 1,046 1,037 1,043 6,300
2010/03/02 1,044 1,053 1,042 1,050 10,300
2010/03/01 1,049 1,049 1,042 1,043 3,300
2010/02/26 1,034 1,043 1,029 1,040 5,100
2010/02/25 1,045 1,045 1,029 1,034 15,600
2010/02/24 1,033 1,038 1,027 1,036 8,300
2010/02/23 1,035 1,041 1,026 1,037 6,600
2010/02/22 1,039 1,045 1,035 1,042 11,900
2010/02/19 1,023 1,034 1,016 1,016 5,500
2010/02/18 1,028 1,032 1,023 1,025 7,400
2010/02/17 1,035 1,043 1,030 1,032 6,700
2010/02/16 1,034 1,034 1,026 1,027 2,000
2010/02/15 1,036 1,036 1,020 1,025 16,700
2010/02/12 1,032 1,050 1,030 1,042 13,000
2010/02/10 1,022 1,028 1,020 1,023 7,900
2010/02/09 1,023 1,023 1,020 1,022 5,800
2010/02/08 1,032 1,032 1,017 1,023 6,400
2010/02/05 1,030 1,030 1,022 1,022 5,900
2010/02/04 1,055 1,055 1,031 1,035 5,000
2010/02/03 1,021 1,050 1,020 1,041 9,200
2010/02/02 1,020 1,027 1,018 1,023 5,200
2010/02/01 1,015 1,036 1,004 1,031 9,700
2010/01/29 1,036 1,036 1,017 1,017 8,900
2010/01/28 1,030 1,046 1,021 1,040 14,000
2010/01/27 1,060 1,060 1,030 1,030 6,100
2010/01/26 1,054 1,056 1,050 1,050 6,200
2010/01/25 1,079 1,079 1,053 1,056 13,000
2010/01/22 1,064 1,075 1,059 1,075 11,900
2010/01/21 1,067 1,074 1,059 1,065 6,600
2010/01/20 1,069 1,075 1,060 1,067 5,300
2010/01/19 1,067 1,080 1,066 1,079 6,100
2010/01/18 1,090 1,099 1,074 1,092 5,700
2010/01/15 1,100 1,100 1,061 1,090 19,600
2010/01/14 1,098 1,100 1,085 1,100 11,900
2010/01/13 1,080 1,094 1,067 1,090 5,400
2010/01/12 1,077 1,078 1,060 1,077 5,800
2010/01/08 1,055 1,066 1,043 1,060 7,700
2010/01/07 1,054 1,059 1,048 1,055 7,200
2010/01/06 1,057 1,081 1,047 1,074 4,900
2010/01/05 1,056 1,056 1,043 1,047 2,300
2010/01/04 1,058 1,058 1,040 1,050 6,400

このページの先頭へ