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 |