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
2012/12/28 1,500 1,547 1,498 1,517 7,100
2012/12/27 1,550 1,550 1,517 1,518 6,000
2012/12/26 1,565 1,565 1,550 1,550 4,500
2012/12/25 1,570 1,570 1,534 1,564 17,100
2012/12/21 1,526 1,530 1,520 1,530 7,300
2012/12/20 1,520 1,520 1,507 1,508 6,600
2012/12/19 1,512 1,520 1,504 1,520 4,900
2012/12/18 1,502 1,511 1,498 1,506 3,000
2012/12/17 1,497 1,509 1,491 1,491 11,500
2012/12/14 1,510 1,510 1,494 1,494 18,600
2012/12/13 1,506 1,508 1,496 1,503 4,200
2012/12/12 1,494 1,496 1,492 1,493 2,300
2012/12/11 1,500 1,500 1,482 1,483 6,400
2012/12/10 1,505 1,505 1,485 1,495 10,200
2012/12/07 1,505 1,510 1,487 1,497 9,800
2012/12/06 1,500 1,505 1,496 1,503 9,000
2012/12/05 1,491 1,510 1,491 1,510 4,700
2012/12/04 1,495 1,499 1,494 1,498 2,000
2012/12/03 1,480 1,488 1,480 1,488 1,900
2012/11/30 1,500 1,500 1,475 1,488 4,400
2012/11/29 1,498 1,500 1,495 1,495 3,000
2012/11/28 1,501 1,501 1,490 1,497 3,400
2012/11/27 1,484 1,501 1,456 1,501 8,000
2012/11/26 1,499 1,500 1,480 1,484 6,800
2012/11/22 1,501 1,501 1,486 1,495 8,600
2012/11/21 1,498 1,500 1,490 1,500 8,700
2012/11/20 1,475 1,484 1,472 1,483 5,000
2012/11/19 1,462 1,479 1,462 1,468 3,800
2012/11/16 1,455 1,470 1,448 1,470 3,800
2012/11/15 1,459 1,471 1,401 1,444 11,000
2012/11/14 1,450 1,470 1,443 1,470 7,100
2012/11/13 1,418 1,450 1,416 1,450 6,400
2012/11/12 1,439 1,439 1,402 1,402 5,300
2012/11/09 1,432 1,445 1,428 1,428 2,300
2012/11/08 1,440 1,440 1,430 1,430 2,600
2012/11/07 1,455 1,455 1,436 1,436 2,600
2012/11/06 1,460 1,460 1,455 1,455 500
2012/11/05 1,464 1,470 1,461 1,467 1,200
2012/11/02 1,498 1,498 1,461 1,477 4,300
2012/11/01 1,481 1,489 1,453 1,472 3,100
2012/10/31 1,450 1,498 1,436 1,488 7,700
2012/10/30 1,499 1,500 1,430 1,430 12,900
2012/10/29 1,495 1,500 1,481 1,497 2,200
2012/10/26 1,491 1,496 1,472 1,490 2,600
2012/10/25 1,489 1,495 1,484 1,495 6,800
2012/10/24 1,483 1,490 1,473 1,490 6,800
2012/10/23 1,476 1,480 1,471 1,472 1,500
2012/10/22 1,455 1,485 1,455 1,483 3,700
2012/10/19 1,454 1,485 1,435 1,485 6,600
2012/10/18 1,446 1,478 1,445 1,478 2,900
2012/10/17 1,435 1,449 1,434 1,446 4,300
2012/10/16 1,424 1,435 1,424 1,434 2,900
2012/10/15 1,446 1,446 1,431 1,433 9,500
2012/10/12 1,463 1,467 1,434 1,444 9,400
2012/10/11 1,443 1,450 1,431 1,450 4,800
2012/10/10 1,459 1,459 1,425 1,442 4,600
2012/10/09 1,458 1,467 1,437 1,437 3,400
2012/10/05 1,446 1,446 1,421 1,446 3,500
2012/10/04 1,443 1,444 1,430 1,430 3,000
2012/10/03 1,451 1,451 1,422 1,443 3,000
2012/10/02 1,453 1,453 1,441 1,442 2,200
2012/10/01 1,464 1,464 1,452 1,452 2,100
2012/09/28 1,480 1,483 1,460 1,463 4,700
2012/09/27 1,483 1,485 1,452 1,479 3,600
2012/09/26 1,460 1,480 1,445 1,480 11,000
2012/09/25 1,485 1,500 1,470 1,500 46,600
2012/09/24 1,513 1,513 1,493 1,500 8,200
2012/09/21 1,475 1,500 1,475 1,500 8,600
2012/09/20 1,471 1,480 1,468 1,480 3,800
2012/09/19 1,473 1,479 1,455 1,467 10,000
2012/09/18 1,479 1,480 1,471 1,480 14,600
2012/09/14 1,476 1,487 1,470 1,475 15,200
2012/09/13 1,459 1,460 1,445 1,447 7,300
2012/09/12 1,426 1,459 1,426 1,459 5,600
2012/09/11 1,390 1,459 1,383 1,441 8,900
2012/09/10 1,383 1,388 1,378 1,386 4,400
2012/09/07 1,398 1,415 1,390 1,390 8,200
2012/09/06 1,416 1,416 1,397 1,414 4,600
2012/09/05 1,402 1,416 1,400 1,416 2,600
2012/09/04 1,455 1,455 1,405 1,406 7,400
2012/09/03 1,470 1,472 1,449 1,453 3,400
2012/08/31 1,455 1,473 1,455 1,461 1,300
2012/08/30 1,469 1,477 1,467 1,473 2,100
2012/08/29 1,487 1,488 1,470 1,487 1,500
2012/08/28 1,481 1,481 1,474 1,479 5,300
2012/08/27 1,500 1,502 1,489 1,489 4,700
2012/08/24 1,475 1,499 1,474 1,492 10,500
2012/08/23 1,475 1,480 1,463 1,480 6,400
2012/08/22 1,464 1,470 1,460 1,470 2,800
2012/08/21 1,450 1,473 1,435 1,456 4,900
2012/08/20 1,457 1,479 1,444 1,444 3,600
2012/08/17 1,486 1,486 1,432 1,468 5,200
2012/08/16 1,479 1,486 1,477 1,486 6,200
2012/08/15 1,485 1,485 1,473 1,479 10,600
2012/08/14 1,469 1,486 1,462 1,480 5,700
2012/08/13 1,461 1,461 1,450 1,457 4,500
2012/08/10 1,438 1,450 1,386 1,450 5,600
2012/08/09 1,430 1,430 1,401 1,428 3,900
2012/08/08 1,414 1,425 1,400 1,425 5,300
2012/08/07 1,400 1,400 1,384 1,389 2,500
2012/08/06 1,402 1,415 1,397 1,415 1,500
2012/08/03 1,377 1,410 1,377 1,402 2,900
2012/08/02 1,409 1,414 1,380 1,386 4,800
2012/08/01 1,400 1,410 1,386 1,386 4,700
2012/07/31 1,400 1,400 1,383 1,383 1,600
2012/07/30 1,371 1,406 1,371 1,406 3,100
2012/07/27 1,387 1,399 1,357 1,390 3,500
2012/07/26 1,350 1,379 1,349 1,379 5,000
2012/07/25 1,344 1,344 1,331 1,334 11,300
2012/07/24 1,350 1,350 1,330 1,337 7,100
2012/07/23 1,350 1,360 1,338 1,338 7,500
2012/07/20 1,370 1,370 1,346 1,348 4,900
2012/07/19 1,361 1,381 1,361 1,373 5,800
2012/07/18 1,375 1,379 1,370 1,370 4,400
2012/07/17 1,398 1,398 1,375 1,375 14,600
2012/07/13 1,398 1,417 1,397 1,405 11,600
2012/07/12 1,398 1,410 1,390 1,410 8,900
2012/07/11 1,438 1,439 1,398 1,398 8,000
2012/07/10 1,485 1,485 1,438 1,438 24,000
2012/07/09 1,412 1,426 1,407 1,425 9,200
2012/07/06 1,409 1,420 1,408 1,414 13,900
2012/07/05 1,407 1,407 1,399 1,401 2,900
2012/07/04 1,382 1,404 1,382 1,402 6,200
2012/07/03 1,395 1,400 1,390 1,390 4,500
2012/07/02 1,400 1,400 1,372 1,381 3,800
2012/06/29 1,385 1,396 1,376 1,395 6,300
2012/06/28 1,382 1,386 1,360 1,386 5,400
2012/06/27 1,388 1,388 1,360 1,382 2,200
2012/06/26 1,361 1,376 1,361 1,362 4,600
2012/06/25 1,400 1,400 1,360 1,360 10,000
2012/06/22 1,378 1,394 1,373 1,393 6,500
2012/06/21 1,358 1,368 1,349 1,368 7,000
2012/06/20 1,355 1,372 1,350 1,356 5,800
2012/06/19 1,362 1,363 1,351 1,356 4,100
2012/06/18 1,372 1,390 1,361 1,370 2,700
2012/06/15 1,400 1,400 1,352 1,363 12,700
2012/06/14 1,408 1,408 1,392 1,405 5,900
2012/06/13 1,379 1,408 1,366 1,408 12,300
2012/06/12 1,340 1,380 1,340 1,380 6,200
2012/06/11 1,350 1,370 1,349 1,355 5,100
2012/06/08 1,340 1,350 1,321 1,346 14,900
2012/06/07 1,350 1,350 1,340 1,350 4,800
2012/06/06 1,340 1,350 1,335 1,350 3,400
2012/06/05 1,350 1,353 1,324 1,339 5,900
2012/06/04 1,342 1,350 1,327 1,343 5,600
2012/06/01 1,345 1,360 1,342 1,360 3,800
2012/05/31 1,345 1,345 1,326 1,339 3,500
2012/05/30 1,343 1,363 1,335 1,353 7,000
2012/05/29 1,331 1,351 1,331 1,343 1,800
2012/05/28 1,354 1,359 1,325 1,331 2,500
2012/05/25 1,356 1,356 1,340 1,354 8,600
2012/05/24 1,346 1,355 1,335 1,354 7,700
2012/05/23 1,341 1,341 1,301 1,335 8,900
2012/05/22 1,342 1,353 1,340 1,346 3,300
2012/05/21 1,335 1,345 1,327 1,342 2,500
2012/05/18 1,330 1,338 1,330 1,338 5,200
2012/05/17 1,341 1,348 1,340 1,340 3,500
2012/05/16 1,343 1,352 1,340 1,341 5,600
2012/05/15 1,360 1,360 1,340 1,340 11,000
2012/05/14 1,363 1,370 1,354 1,366 6,300
2012/05/11 1,367 1,386 1,362 1,366 8,300
2012/05/10 1,350 1,363 1,350 1,362 2,300
2012/05/09 1,375 1,379 1,344 1,362 4,500
2012/05/08 1,376 1,386 1,360 1,379 2,400
2012/05/07 1,338 1,370 1,331 1,370 3,400
2012/05/02 1,377 1,377 1,349 1,350 5,100
2012/05/01 1,390 1,390 1,347 1,347 3,200
2012/04/27 1,376 1,390 1,376 1,390 4,500
2012/04/26 1,359 1,395 1,359 1,388 4,800
2012/04/25 1,385 1,390 1,360 1,375 8,000
2012/04/24 1,366 1,380 1,362 1,375 5,900
2012/04/23 1,380 1,398 1,330 1,356 5,800
2012/04/20 1,353 1,375 1,353 1,363 5,500
2012/04/19 1,399 1,399 1,366 1,366 5,000
2012/04/18 1,335 1,410 1,335 1,398 13,600
2012/04/17 1,339 1,355 1,330 1,346 3,400
2012/04/16 1,361 1,363 1,355 1,355 11,600
2012/04/13 1,329 1,360 1,322 1,357 5,600
2012/04/12 1,329 1,336 1,317 1,320 3,600
2012/04/11 1,321 1,322 1,311 1,317 6,900
2012/04/10 1,336 1,343 1,321 1,321 3,700
2012/04/09 1,335 1,359 1,335 1,336 5,900
2012/04/06 1,324 1,345 1,322 1,331 4,800
2012/04/05 1,332 1,337 1,323 1,332 3,200
2012/04/04 1,351 1,351 1,333 1,333 4,100
2012/04/03 1,335 1,342 1,328 1,338 5,100
2012/04/02 1,366 1,367 1,320 1,320 9,500
2012/03/30 1,373 1,383 1,365 1,381 4,700
2012/03/29 1,378 1,379 1,353 1,372 7,900
2012/03/28 1,400 1,400 1,351 1,369 11,800
2012/03/27 1,390 1,450 1,390 1,448 31,500
2012/03/26 1,393 1,395 1,381 1,381 13,300
2012/03/23 1,396 1,397 1,381 1,393 18,500
2012/03/22 1,391 1,396 1,378 1,396 11,800
2012/03/21 1,396 1,397 1,380 1,382 10,400
2012/03/19 1,399 1,400 1,396 1,397 4,300
2012/03/16 1,375 1,400 1,375 1,400 6,900
2012/03/15 1,385 1,386 1,380 1,381 14,000
2012/03/14 1,390 1,397 1,386 1,386 13,700
2012/03/13 1,390 1,397 1,385 1,385 9,400
2012/03/12 1,400 1,402 1,384 1,390 5,600
2012/03/09 1,394 1,400 1,389 1,391 20,200
2012/03/08 1,393 1,393 1,386 1,386 7,600
2012/03/07 1,371 1,393 1,368 1,393 4,700
2012/03/06 1,377 1,388 1,372 1,375 5,300
2012/03/05 1,392 1,395 1,377 1,377 4,000
2012/03/02 1,376 1,394 1,376 1,388 9,300
2012/03/01 1,396 1,396 1,356 1,375 6,600
2012/02/29 1,385 1,400 1,361 1,379 10,400
2012/02/28 1,377 1,397 1,370 1,397 7,300
2012/02/27 1,355 1,383 1,353 1,378 4,500
2012/02/24 1,392 1,392 1,370 1,370 12,800
2012/02/23 1,380 1,385 1,360 1,379 9,700
2012/02/22 1,327 1,364 1,327 1,363 8,000
2012/02/21 1,335 1,352 1,292 1,327 7,400
2012/02/20 1,355 1,361 1,344 1,344 3,100
2012/02/17 1,353 1,368 1,349 1,352 4,100
2012/02/16 1,335 1,353 1,335 1,353 2,200
2012/02/15 1,355 1,365 1,335 1,340 17,800
2012/02/14 1,343 1,352 1,332 1,352 7,700
2012/02/13 1,341 1,343 1,339 1,343 2,800
2012/02/10 1,340 1,340 1,332 1,332 2,700
2012/02/09 1,320 1,346 1,315 1,328 7,200
2012/02/08 1,330 1,340 1,320 1,340 5,700
2012/02/07 1,330 1,340 1,324 1,330 3,400
2012/02/06 1,335 1,335 1,320 1,321 2,600
2012/02/03 1,331 1,331 1,319 1,320 2,900
2012/02/02 1,320 1,329 1,320 1,322 2,600
2012/02/01 1,337 1,340 1,311 1,315 5,200
2012/01/31 1,338 1,338 1,310 1,328 2,800
2012/01/30 1,307 1,327 1,307 1,314 4,300
2012/01/27 1,336 1,336 1,311 1,322 1,700
2012/01/26 1,320 1,337 1,313 1,337 1,900
2012/01/25 1,315 1,324 1,311 1,311 17,400
2012/01/24 1,348 1,348 1,318 1,345 11,300
2012/01/23 1,340 1,350 1,340 1,343 6,200
2012/01/20 1,305 1,340 1,305 1,340 5,300
2012/01/19 1,319 1,320 1,305 1,307 4,200
2012/01/18 1,329 1,330 1,319 1,319 4,800
2012/01/17 1,333 1,333 1,329 1,329 1,700
2012/01/16 1,327 1,333 1,315 1,333 13,300
2012/01/13 1,315 1,330 1,315 1,330 9,200
2012/01/12 1,324 1,324 1,315 1,318 5,900
2012/01/11 1,322 1,322 1,310 1,320 5,400
2012/01/10 1,300 1,328 1,294 1,317 6,500
2012/01/06 1,277 1,294 1,275 1,290 2,700
2012/01/05 1,294 1,294 1,256 1,277 3,200
2012/01/04 1,280 1,299 1,279 1,296 3,600

このページの先頭へ