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
2014/12/30 2,600 2,638 2,600 2,623 8,300
2014/12/29 2,624 2,634 2,588 2,624 11,100
2014/12/26 2,598 2,626 2,579 2,592 21,300
2014/12/25 2,617 2,622 2,587 2,598 31,800
2014/12/24 2,664 2,664 2,601 2,617 31,600
2014/12/22 2,581 2,648 2,568 2,642 53,900
2014/12/19 2,613 2,642 2,567 2,581 31,800
2014/12/18 2,560 2,602 2,560 2,574 38,100
2014/12/17 2,565 2,654 2,549 2,551 45,200
2014/12/16 2,560 2,658 2,548 2,615 56,200
2014/12/15 2,662 2,729 2,622 2,641 44,600
2014/12/12 2,643 2,726 2,610 2,666 83,100
2014/12/11 2,674 2,750 2,674 2,693 28,800
2014/12/10 2,684 2,702 2,664 2,673 27,300
2014/12/09 2,702 2,718 2,678 2,684 20,600
2014/12/08 2,702 2,710 2,685 2,706 18,900
2014/12/05 2,702 2,702 2,670 2,697 23,500
2014/12/04 2,690 2,727 2,670 2,703 28,700
2014/12/03 2,736 2,750 2,664 2,707 94,200
2014/12/02 2,657 2,748 2,623 2,738 21,600
2014/12/01 2,612 2,672 2,604 2,670 13,900
2014/11/28 2,570 2,627 2,552 2,612 24,500
2014/11/27 2,610 2,618 2,575 2,595 16,900
2014/11/26 2,652 2,652 2,610 2,622 13,500
2014/11/25 2,723 2,723 2,647 2,653 22,200
2014/11/21 2,782 2,784 2,660 2,702 40,800
2014/11/20 2,630 2,834 2,620 2,732 102,600
2014/11/19 2,603 2,645 2,603 2,615 24,300
2014/11/18 2,585 2,606 2,579 2,603 16,100
2014/11/17 2,638 2,655 2,560 2,561 28,300
2014/11/14 2,658 2,678 2,601 2,646 54,100
2014/11/13 2,500 2,650 2,500 2,630 70,200
2014/11/12 2,400 2,500 2,400 2,497 60,600
2014/11/11 2,386 2,411 2,360 2,373 36,000
2014/11/10 2,337 2,396 2,330 2,370 24,000
2014/11/07 2,390 2,399 2,351 2,370 28,100
2014/11/06 2,387 2,412 2,360 2,371 41,900
2014/11/05 2,295 2,400 2,295 2,387 68,100
2014/11/04 2,330 2,330 2,205 2,291 61,500
2014/10/31 2,190 2,269 2,152 2,266 65,000
2014/10/30 2,206 2,245 2,111 2,184 221,300
2014/10/29 2,280 2,280 2,170 2,199 81,500
2014/10/28 2,289 2,310 2,257 2,264 32,900
2014/10/27 2,306 2,310 2,235 2,290 40,800
2014/10/24 2,371 2,385 2,306 2,310 39,700
2014/10/23 2,439 2,449 2,315 2,366 39,000
2014/10/22 2,391 2,414 2,363 2,384 36,400
2014/10/21 2,344 2,421 2,331 2,357 64,500
2014/10/20 2,225 2,350 2,225 2,344 45,700
2014/10/17 2,250 2,316 2,223 2,223 73,700
2014/10/16 2,230 2,275 2,217 2,232 32,200
2014/10/15 2,263 2,350 2,207 2,244 51,600
2014/10/14 2,245 2,286 2,211 2,244 65,400
2014/10/10 2,180 2,262 2,176 2,249 46,900
2014/10/09 2,199 2,238 2,169 2,196 35,400
2014/10/08 2,122 2,350 2,094 2,198 115,000
2014/10/07 2,090 2,133 2,080 2,122 27,600
2014/10/06 2,051 2,090 2,049 2,086 17,600
2014/10/03 2,057 2,084 2,051 2,063 13,200
2014/10/02 2,100 2,100 2,050 2,058 16,400
2014/10/01 2,090 2,109 2,063 2,105 12,100
2014/09/30 2,086 2,100 2,030 2,091 22,600
2014/09/29 2,109 2,109 2,078 2,085 8,800
2014/09/26 2,062 2,110 2,062 2,091 24,900
2014/09/25 2,115 2,128 2,079 2,127 66,500
2014/09/24 2,128 2,130 2,106 2,124 44,000
2014/09/22 2,129 2,130 2,121 2,125 10,500
2014/09/19 2,119 2,130 2,095 2,125 27,900
2014/09/18 2,094 2,118 2,076 2,118 21,000
2014/09/17 2,090 2,100 2,046 2,084 18,700
2014/09/16 2,045 2,132 2,045 2,102 54,700
2014/09/12 1,990 2,030 1,987 2,026 55,800
2014/09/11 1,990 1,990 1,984 1,990 12,000
2014/09/10 1,954 1,989 1,954 1,987 13,200
2014/09/09 1,961 1,974 1,953 1,965 7,400
2014/09/08 1,968 1,970 1,947 1,970 25,900
2014/09/05 1,970 1,970 1,940 1,948 10,000
2014/09/04 1,963 1,977 1,956 1,959 14,200
2014/09/03 1,969 1,985 1,960 1,978 13,500
2014/09/02 1,976 1,976 1,950 1,967 19,500
2014/09/01 1,970 1,979 1,960 1,966 10,500
2014/08/29 1,994 1,995 1,977 1,989 14,000
2014/08/28 1,994 1,994 1,987 1,994 10,600
2014/08/27 1,990 1,993 1,984 1,990 8,200
2014/08/26 1,995 1,996 1,986 1,990 5,700
2014/08/25 1,977 1,995 1,977 1,994 25,500
2014/08/22 1,990 1,990 1,979 1,988 13,400
2014/08/21 1,974 1,990 1,973 1,984 22,000
2014/08/20 1,948 1,980 1,940 1,974 19,500
2014/08/19 1,925 1,941 1,921 1,933 11,800
2014/08/18 1,974 1,977 1,908 1,931 22,400
2014/08/15 1,995 1,995 1,978 1,985 15,600
2014/08/14 1,987 1,995 1,974 1,995 15,600
2014/08/13 1,987 1,990 1,963 1,969 14,700
2014/08/12 1,950 1,985 1,950 1,972 34,100
2014/08/11 1,908 1,949 1,900 1,949 33,800
2014/08/08 1,859 1,878 1,852 1,870 42,400
2014/08/07 1,834 1,865 1,834 1,860 35,500
2014/08/06 1,812 1,830 1,800 1,816 16,100
2014/08/05 1,829 1,831 1,810 1,812 9,500
2014/08/04 1,827 1,835 1,813 1,816 10,200
2014/08/01 1,807 1,830 1,803 1,822 12,600
2014/07/31 1,825 1,838 1,750 1,807 13,100
2014/07/30 1,828 1,828 1,760 1,823 11,400
2014/07/29 1,850 1,856 1,810 1,823 13,600
2014/07/28 1,833 1,847 1,831 1,844 14,300
2014/07/25 1,830 1,835 1,821 1,830 21,700
2014/07/24 1,815 1,842 1,800 1,824 30,700
2014/07/23 1,801 1,814 1,791 1,803 15,200
2014/07/22 1,778 1,812 1,777 1,812 23,900
2014/07/18 1,757 1,797 1,757 1,787 12,100
2014/07/17 1,758 1,799 1,758 1,791 21,800
2014/07/16 1,743 1,784 1,741 1,775 13,600
2014/07/15 1,770 1,812 1,732 1,747 32,300
2014/07/14 1,727 1,777 1,727 1,755 22,800
2014/07/11 1,721 1,728 1,694 1,727 13,100
2014/07/10 1,725 1,737 1,699 1,721 35,000
2014/07/09 1,709 1,722 1,707 1,722 21,100
2014/07/08 1,680 1,715 1,680 1,708 24,500
2014/07/07 1,655 1,678 1,655 1,678 11,100
2014/07/04 1,649 1,662 1,626 1,653 13,500
2014/07/03 1,636 1,649 1,636 1,645 11,400
2014/07/02 1,639 1,650 1,634 1,636 18,500
2014/07/01 1,620 1,649 1,587 1,629 21,300
2014/06/30 1,596 1,612 1,596 1,601 11,300
2014/06/27 1,603 1,603 1,590 1,596 9,700
2014/06/26 1,599 1,604 1,593 1,594 11,200
2014/06/25 1,610 1,610 1,589 1,599 15,200
2014/06/24 1,603 1,608 1,594 1,608 10,400
2014/06/23 1,589 1,602 1,589 1,599 8,500
2014/06/20 1,601 1,611 1,599 1,606 7,900
2014/06/19 1,592 1,610 1,590 1,606 11,400
2014/06/18 1,596 1,608 1,595 1,601 4,000
2014/06/17 1,606 1,612 1,592 1,604 6,500
2014/06/16 1,614 1,614 1,588 1,591 12,200
2014/06/13 1,590 1,604 1,586 1,604 21,500
2014/06/12 1,609 1,610 1,600 1,600 5,200
2014/06/11 1,616 1,616 1,600 1,610 11,500
2014/06/10 1,616 1,616 1,591 1,600 5,000
2014/06/09 1,623 1,623 1,609 1,611 6,500
2014/06/06 1,600 1,617 1,587 1,611 9,300
2014/06/05 1,571 1,593 1,557 1,589 10,300
2014/06/04 1,608 1,618 1,510 1,570 16,200
2014/06/03 1,612 1,612 1,601 1,602 3,300
2014/06/02 1,609 1,612 1,591 1,594 5,400
2014/05/30 1,589 1,594 1,580 1,591 5,500
2014/05/29 1,616 1,621 1,593 1,598 6,100
2014/05/28 1,602 1,610 1,585 1,609 8,300
2014/05/27 1,599 1,599 1,586 1,589 5,100
2014/05/26 1,593 1,602 1,587 1,589 7,100
2014/05/23 1,599 1,599 1,577 1,592 14,400
2014/05/22 1,570 1,590 1,564 1,586 8,000
2014/05/21 1,572 1,575 1,553 1,560 6,900
2014/05/20 1,580 1,588 1,568 1,573 6,100
2014/05/19 1,588 1,596 1,584 1,585 3,100
2014/05/16 1,613 1,613 1,571 1,588 13,700
2014/05/15 1,627 1,630 1,611 1,617 15,400
2014/05/14 1,638 1,640 1,628 1,636 8,100
2014/05/13 1,645 1,646 1,633 1,637 9,600
2014/05/12 1,642 1,643 1,632 1,632 5,200
2014/05/09 1,624 1,645 1,624 1,642 11,100
2014/05/08 1,614 1,632 1,614 1,624 15,900
2014/05/07 1,616 1,632 1,608 1,608 30,300
2014/05/02 1,610 1,620 1,602 1,604 16,600
2014/05/01 1,565 1,600 1,565 1,599 9,700
2014/04/30 1,570 1,588 1,564 1,580 6,600
2014/04/28 1,561 1,570 1,560 1,562 8,100
2014/04/25 1,593 1,593 1,570 1,585 15,300
2014/04/24 1,574 1,584 1,557 1,581 11,800
2014/04/23 1,558 1,585 1,558 1,565 7,200
2014/04/22 1,580 1,580 1,552 1,558 7,400
2014/04/21 1,571 1,595 1,551 1,574 9,400
2014/04/18 1,584 1,584 1,566 1,576 7,000
2014/04/17 1,581 1,591 1,572 1,580 6,200
2014/04/16 1,560 1,573 1,549 1,567 8,300
2014/04/15 1,548 1,572 1,544 1,544 15,700
2014/04/14 1,544 1,562 1,537 1,549 13,400
2014/04/11 1,558 1,558 1,530 1,542 14,300
2014/04/10 1,566 1,575 1,562 1,562 9,000
2014/04/09 1,580 1,585 1,548 1,559 15,300
2014/04/08 1,623 1,623 1,586 1,587 15,300
2014/04/07 1,622 1,651 1,622 1,639 14,700
2014/04/04 1,646 1,666 1,643 1,661 23,500
2014/04/03 1,615 1,648 1,600 1,646 44,900
2014/04/02 1,625 1,663 1,614 1,614 34,500
2014/04/01 1,590 1,610 1,586 1,604 22,900
2014/03/31 1,593 1,595 1,573 1,594 21,100
2014/03/28 1,565 1,595 1,558 1,595 44,100
2014/03/27 1,515 1,563 1,510 1,555 36,300
2014/03/26 1,560 1,567 1,541 1,543 63,900
2014/03/25 1,516 1,563 1,514 1,544 60,500
2014/03/24 1,495 1,518 1,490 1,513 58,400
2014/03/20 1,479 1,496 1,472 1,477 162,600
2014/03/19 1,500 1,516 1,500 1,502 34,600
2014/03/18 1,500 1,512 1,487 1,488 45,800
2014/03/17 1,525 1,525 1,465 1,465 73,600
2014/03/14 1,538 1,544 1,513 1,517 57,600
2014/03/13 1,580 1,590 1,527 1,536 73,600
2014/03/12 1,533 1,538 1,522 1,526 22,000
2014/03/11 1,524 1,535 1,524 1,533 17,900
2014/03/10 1,517 1,534 1,516 1,517 43,700
2014/03/07 1,569 1,578 1,546 1,568 18,600
2014/03/06 1,560 1,568 1,544 1,567 7,100
2014/03/05 1,570 1,570 1,524 1,558 8,800
2014/03/04 1,536 1,567 1,536 1,566 14,200
2014/03/03 1,530 1,570 1,521 1,541 15,700
2014/02/28 1,528 1,537 1,515 1,533 9,600
2014/02/27 1,537 1,539 1,525 1,533 4,900
2014/02/26 1,567 1,567 1,520 1,537 9,500
2014/02/25 1,567 1,568 1,556 1,564 13,600
2014/02/24 1,560 1,563 1,540 1,551 12,500
2014/02/21 1,531 1,549 1,531 1,547 11,100
2014/02/20 1,546 1,547 1,531 1,531 7,000
2014/02/19 1,545 1,545 1,537 1,542 9,500
2014/02/18 1,541 1,545 1,530 1,542 12,700
2014/02/17 1,543 1,543 1,528 1,541 12,800
2014/02/14 1,541 1,545 1,524 1,539 15,300
2014/02/13 1,543 1,547 1,531 1,536 9,100
2014/02/12 1,530 1,541 1,527 1,541 10,400
2014/02/10 1,533 1,533 1,515 1,531 11,400
2014/02/07 1,490 1,525 1,470 1,523 25,300
2014/02/06 1,498 1,499 1,477 1,477 12,300
2014/02/05 1,425 1,498 1,425 1,494 35,900
2014/02/04 1,485 1,488 1,420 1,421 27,100
2014/02/03 1,495 1,501 1,485 1,488 13,700
2014/01/31 1,500 1,508 1,491 1,504 16,400
2014/01/30 1,518 1,518 1,493 1,504 22,100
2014/01/29 1,503 1,518 1,503 1,518 6,600
2014/01/28 1,509 1,520 1,500 1,500 19,500
2014/01/27 1,500 1,519 1,500 1,500 19,400
2014/01/24 1,537 1,540 1,521 1,521 32,700
2014/01/23 1,578 1,578 1,543 1,546 18,900
2014/01/22 1,575 1,575 1,557 1,563 10,700
2014/01/21 1,572 1,576 1,560 1,564 11,300
2014/01/20 1,550 1,578 1,550 1,576 11,000
2014/01/17 1,539 1,550 1,539 1,547 11,600
2014/01/16 1,529 1,543 1,526 1,539 12,000
2014/01/15 1,539 1,539 1,527 1,533 24,000
2014/01/14 1,524 1,530 1,510 1,519 20,400
2014/01/10 1,512 1,527 1,508 1,524 26,400
2014/01/09 1,513 1,513 1,503 1,512 20,800
2014/01/08 1,512 1,515 1,503 1,512 21,000
2014/01/07 1,524 1,524 1,505 1,506 18,600
2014/01/06 1,529 1,533 1,511 1,515 27,400

このページの先頭へ