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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,420 | 3,470 | 3,390 | 3,390 | 13,800 |
| 2022/12/29 | 3,435 | 3,450 | 3,415 | 3,440 | 11,200 |
| 2022/12/28 | 3,415 | 3,435 | 3,415 | 3,435 | 8,800 |
| 2022/12/27 | 3,375 | 3,435 | 3,370 | 3,430 | 7,200 |
| 2022/12/26 | 3,350 | 3,360 | 3,330 | 3,350 | 6,800 |
| 2022/12/23 | 3,340 | 3,360 | 3,330 | 3,360 | 16,800 |
| 2022/12/22 | 3,300 | 3,365 | 3,275 | 3,340 | 15,400 |
| 2022/12/21 | 3,315 | 3,315 | 3,235 | 3,275 | 22,400 |
| 2022/12/20 | 3,325 | 3,345 | 3,255 | 3,305 | 21,500 |
| 2022/12/19 | 3,340 | 3,365 | 3,300 | 3,315 | 13,200 |
| 2022/12/16 | 3,410 | 3,425 | 3,365 | 3,375 | 19,500 |
| 2022/12/15 | 3,445 | 3,465 | 3,430 | 3,435 | 9,400 |
| 2022/12/14 | 3,440 | 3,445 | 3,415 | 3,445 | 13,700 |
| 2022/12/13 | 3,375 | 3,430 | 3,375 | 3,405 | 15,500 |
| 2022/12/12 | 3,325 | 3,360 | 3,325 | 3,345 | 9,000 |
| 2022/12/09 | 3,365 | 3,390 | 3,345 | 3,370 | 26,000 |
| 2022/12/08 | 3,345 | 3,370 | 3,290 | 3,345 | 22,900 |
| 2022/12/07 | 3,315 | 3,360 | 3,305 | 3,345 | 9,600 |
| 2022/12/06 | 3,290 | 3,365 | 3,280 | 3,345 | 23,000 |
| 2022/12/05 | 3,345 | 3,355 | 3,290 | 3,290 | 12,100 |
| 2022/12/02 | 3,365 | 3,365 | 3,285 | 3,320 | 20,200 |
| 2022/12/01 | 3,395 | 3,395 | 3,365 | 3,375 | 13,300 |
| 2022/11/30 | 3,395 | 3,440 | 3,375 | 3,395 | 28,500 |
| 2022/11/29 | 3,395 | 3,420 | 3,390 | 3,410 | 11,300 |
| 2022/11/28 | 3,535 | 3,535 | 3,430 | 3,460 | 21,900 |
| 2022/11/25 | 3,590 | 3,590 | 3,530 | 3,545 | 17,900 |
| 2022/11/24 | 3,540 | 3,590 | 3,540 | 3,575 | 24,900 |
| 2022/11/22 | 3,470 | 3,520 | 3,470 | 3,520 | 15,000 |
| 2022/11/21 | 3,410 | 3,460 | 3,405 | 3,455 | 14,500 |
| 2022/11/18 | 3,420 | 3,455 | 3,415 | 3,435 | 13,100 |
| 2022/11/17 | 3,365 | 3,440 | 3,365 | 3,410 | 10,400 |
| 2022/11/16 | 3,330 | 3,365 | 3,330 | 3,355 | 10,600 |
| 2022/11/15 | 3,325 | 3,360 | 3,325 | 3,345 | 13,800 |
| 2022/11/14 | 3,345 | 3,345 | 3,285 | 3,285 | 12,100 |
| 2022/11/11 | 3,385 | 3,385 | 3,330 | 3,345 | 14,500 |
| 2022/11/10 | 3,320 | 3,345 | 3,310 | 3,315 | 15,200 |
| 2022/11/09 | 3,340 | 3,355 | 3,320 | 3,350 | 12,700 |
| 2022/11/08 | 3,300 | 3,360 | 3,290 | 3,340 | 19,300 |
| 2022/11/07 | 3,210 | 3,295 | 3,200 | 3,280 | 24,100 |
| 2022/11/04 | 3,270 | 3,290 | 3,210 | 3,210 | 29,300 |
| 2022/11/02 | 3,310 | 3,380 | 3,310 | 3,335 | 34,700 |
| 2022/11/01 | 3,345 | 3,375 | 3,285 | 3,310 | 29,100 |
| 2022/10/31 | 3,410 | 3,415 | 3,330 | 3,390 | 35,900 |
| 2022/10/28 | 3,405 | 3,435 | 3,340 | 3,385 | 79,600 |
| 2022/10/27 | 3,490 | 3,500 | 3,420 | 3,455 | 24,000 |
| 2022/10/26 | 3,465 | 3,485 | 3,445 | 3,455 | 20,500 |
| 2022/10/25 | 3,455 | 3,470 | 3,410 | 3,440 | 22,300 |
| 2022/10/24 | 3,440 | 3,475 | 3,425 | 3,430 | 14,000 |
| 2022/10/21 | 3,440 | 3,440 | 3,400 | 3,425 | 9,400 |
| 2022/10/20 | 3,420 | 3,460 | 3,420 | 3,455 | 12,500 |
| 2022/10/19 | 3,450 | 3,475 | 3,415 | 3,440 | 6,700 |
| 2022/10/18 | 3,465 | 3,465 | 3,430 | 3,440 | 10,400 |
| 2022/10/17 | 3,440 | 3,475 | 3,415 | 3,415 | 14,300 |
| 2022/10/14 | 3,500 | 3,510 | 3,440 | 3,475 | 29,200 |
| 2022/10/13 | 3,450 | 3,520 | 3,420 | 3,490 | 45,200 |
| 2022/10/12 | 3,420 | 3,470 | 3,390 | 3,460 | 31,900 |
| 2022/10/11 | 3,320 | 3,400 | 3,320 | 3,370 | 32,300 |
| 2022/10/07 | 3,350 | 3,435 | 3,345 | 3,420 | 23,600 |
| 2022/10/06 | 3,400 | 3,425 | 3,385 | 3,390 | 27,300 |
| 2022/10/05 | 3,375 | 3,390 | 3,345 | 3,365 | 19,200 |
| 2022/10/04 | 3,215 | 3,370 | 3,215 | 3,370 | 29,200 |
| 2022/10/03 | 3,205 | 3,210 | 3,135 | 3,160 | 21,900 |
| 2022/09/30 | 3,300 | 3,335 | 3,235 | 3,255 | 22,700 |
| 2022/09/29 | 3,250 | 3,350 | 3,225 | 3,330 | 34,800 |
| 2022/09/28 | 3,260 | 3,260 | 3,195 | 3,220 | 69,300 |
| 2022/09/27 | 3,225 | 3,285 | 3,225 | 3,265 | 29,800 |
| 2022/09/26 | 3,200 | 3,235 | 3,200 | 3,205 | 33,500 |
| 2022/09/22 | 3,345 | 3,345 | 3,240 | 3,255 | 41,700 |
| 2022/09/21 | 3,340 | 3,345 | 3,305 | 3,305 | 19,400 |
| 2022/09/20 | 3,330 | 3,365 | 3,330 | 3,340 | 15,900 |
| 2022/09/16 | 3,310 | 3,365 | 3,295 | 3,345 | 52,600 |
| 2022/09/15 | 3,255 | 3,285 | 3,240 | 3,270 | 19,600 |
| 2022/09/14 | 3,290 | 3,330 | 3,280 | 3,295 | 22,200 |
| 2022/09/13 | 3,365 | 3,370 | 3,345 | 3,350 | 10,400 |
| 2022/09/12 | 3,405 | 3,430 | 3,350 | 3,365 | 14,800 |
| 2022/09/09 | 3,350 | 3,410 | 3,350 | 3,395 | 31,700 |
| 2022/09/08 | 3,365 | 3,420 | 3,345 | 3,415 | 32,500 |
| 2022/09/07 | 3,285 | 3,315 | 3,265 | 3,295 | 12,900 |
| 2022/09/06 | 3,360 | 3,375 | 3,275 | 3,305 | 23,100 |
| 2022/09/05 | 3,415 | 3,415 | 3,365 | 3,370 | 14,300 |
| 2022/09/02 | 3,430 | 3,475 | 3,430 | 3,465 | 23,000 |
| 2022/09/01 | 3,420 | 3,435 | 3,365 | 3,375 | 24,200 |
| 2022/08/31 | 3,435 | 3,485 | 3,435 | 3,480 | 18,100 |
| 2022/08/30 | 3,440 | 3,475 | 3,430 | 3,475 | 4,600 |
| 2022/08/29 | 3,400 | 3,455 | 3,385 | 3,435 | 13,700 |
| 2022/08/26 | 3,465 | 3,480 | 3,435 | 3,465 | 6,000 |
| 2022/08/25 | 3,445 | 3,470 | 3,425 | 3,450 | 8,400 |
| 2022/08/24 | 3,420 | 3,430 | 3,385 | 3,415 | 10,300 |
| 2022/08/23 | 3,405 | 3,425 | 3,395 | 3,415 | 9,400 |
| 2022/08/22 | 3,485 | 3,485 | 3,415 | 3,420 | 8,000 |
| 2022/08/19 | 3,465 | 3,515 | 3,465 | 3,500 | 7,000 |
| 2022/08/18 | 3,500 | 3,500 | 3,460 | 3,465 | 9,200 |
| 2022/08/17 | 3,505 | 3,555 | 3,505 | 3,550 | 12,500 |
| 2022/08/16 | 3,480 | 3,515 | 3,465 | 3,500 | 12,400 |
| 2022/08/15 | 3,560 | 3,560 | 3,475 | 3,480 | 9,500 |
| 2022/08/12 | 3,500 | 3,540 | 3,500 | 3,540 | 24,000 |
| 2022/08/10 | 3,470 | 3,480 | 3,445 | 3,450 | 6,200 |
| 2022/08/09 | 3,475 | 3,480 | 3,450 | 3,455 | 7,600 |
| 2022/08/08 | 3,470 | 3,490 | 3,465 | 3,465 | 6,700 |
| 2022/08/05 | 3,415 | 3,495 | 3,415 | 3,485 | 9,500 |
| 2022/08/04 | 3,440 | 3,470 | 3,440 | 3,440 | 12,500 |
| 2022/08/03 | 3,400 | 3,445 | 3,400 | 3,425 | 14,600 |
| 2022/08/02 | 3,460 | 3,470 | 3,380 | 3,400 | 24,100 |
| 2022/08/01 | 3,425 | 3,485 | 3,425 | 3,485 | 13,100 |
| 2022/07/29 | 3,425 | 3,455 | 3,400 | 3,410 | 17,700 |
| 2022/07/28 | 3,425 | 3,465 | 3,400 | 3,425 | 32,300 |
| 2022/07/27 | 3,500 | 3,500 | 3,425 | 3,425 | 14,600 |
| 2022/07/26 | 3,505 | 3,515 | 3,455 | 3,475 | 17,300 |
| 2022/07/25 | 3,550 | 3,550 | 3,510 | 3,510 | 22,100 |
| 2022/07/22 | 3,505 | 3,535 | 3,500 | 3,530 | 17,900 |
| 2022/07/21 | 3,485 | 3,505 | 3,470 | 3,495 | 19,200 |
| 2022/07/20 | 3,435 | 3,505 | 3,430 | 3,500 | 28,100 |
| 2022/07/19 | 3,470 | 3,470 | 3,400 | 3,420 | 16,100 |
| 2022/07/15 | 3,485 | 3,500 | 3,465 | 3,475 | 29,400 |
| 2022/07/14 | 3,385 | 3,470 | 3,375 | 3,455 | 26,200 |
| 2022/07/13 | 3,330 | 3,400 | 3,325 | 3,395 | 27,300 |
| 2022/07/12 | 3,330 | 3,345 | 3,280 | 3,325 | 29,700 |
| 2022/07/11 | 3,300 | 3,335 | 3,290 | 3,315 | 21,200 |
| 2022/07/08 | 3,300 | 3,320 | 3,255 | 3,275 | 47,400 |
| 2022/07/07 | 3,200 | 3,280 | 3,190 | 3,270 | 29,800 |
| 2022/07/06 | 3,130 | 3,185 | 3,130 | 3,185 | 20,400 |
| 2022/07/05 | 3,145 | 3,170 | 3,115 | 3,135 | 11,400 |
| 2022/07/04 | 3,095 | 3,125 | 3,070 | 3,125 | 33,900 |
| 2022/07/01 | 3,110 | 3,130 | 3,060 | 3,085 | 19,100 |
| 2022/06/30 | 3,140 | 3,175 | 3,105 | 3,120 | 20,600 |
| 2022/06/29 | 3,050 | 3,145 | 3,035 | 3,125 | 65,700 |
| 2022/06/28 | 3,040 | 3,075 | 2,999 | 3,070 | 31,200 |
| 2022/06/27 | 3,000 | 3,035 | 2,986 | 3,030 | 18,700 |
| 2022/06/24 | 2,958 | 3,000 | 2,958 | 2,995 | 21,400 |
| 2022/06/23 | 2,955 | 2,968 | 2,934 | 2,934 | 12,200 |
| 2022/06/22 | 2,945 | 2,967 | 2,920 | 2,955 | 15,200 |
| 2022/06/21 | 2,906 | 2,935 | 2,901 | 2,919 | 15,500 |
| 2022/06/20 | 2,930 | 2,944 | 2,905 | 2,905 | 11,900 |
| 2022/06/17 | 2,930 | 2,981 | 2,903 | 2,967 | 20,300 |
| 2022/06/16 | 2,958 | 2,987 | 2,941 | 2,961 | 17,400 |
| 2022/06/15 | 3,000 | 3,010 | 2,953 | 2,953 | 21,300 |
| 2022/06/14 | 2,990 | 3,025 | 2,980 | 2,991 | 27,100 |
| 2022/06/13 | 2,995 | 3,015 | 2,992 | 3,005 | 15,100 |
| 2022/06/10 | 3,010 | 3,045 | 2,999 | 3,015 | 19,300 |
| 2022/06/09 | 3,015 | 3,050 | 3,000 | 3,040 | 13,200 |
| 2022/06/08 | 3,025 | 3,055 | 3,025 | 3,030 | 13,800 |
| 2022/06/07 | 3,020 | 3,055 | 3,010 | 3,025 | 21,400 |
| 2022/06/06 | 3,000 | 3,035 | 2,990 | 3,020 | 16,600 |
| 2022/06/03 | 3,045 | 3,060 | 3,005 | 3,005 | 11,300 |
| 2022/06/02 | 3,115 | 3,115 | 3,030 | 3,040 | 16,600 |
| 2022/06/01 | 3,070 | 3,115 | 3,070 | 3,115 | 8,600 |
| 2022/05/31 | 3,075 | 3,110 | 3,035 | 3,050 | 28,200 |
| 2022/05/30 | 3,030 | 3,080 | 3,005 | 3,080 | 81,200 |
| 2022/05/27 | 2,984 | 2,998 | 2,960 | 2,997 | 20,700 |
| 2022/05/26 | 2,975 | 2,983 | 2,954 | 2,954 | 15,600 |
| 2022/05/25 | 3,000 | 3,000 | 2,972 | 2,977 | 18,500 |
| 2022/05/24 | 3,015 | 3,045 | 2,998 | 3,000 | 15,900 |
| 2022/05/23 | 3,010 | 3,050 | 3,005 | 3,045 | 16,100 |
| 2022/05/20 | 2,990 | 3,005 | 2,964 | 3,005 | 22,100 |
| 2022/05/19 | 2,990 | 3,020 | 2,990 | 2,994 | 17,000 |
| 2022/05/18 | 3,065 | 3,075 | 3,015 | 3,035 | 18,500 |
| 2022/05/17 | 3,115 | 3,125 | 3,075 | 3,100 | 12,200 |
| 2022/05/16 | 3,110 | 3,150 | 3,070 | 3,120 | 24,700 |
| 2022/05/13 | 2,970 | 3,095 | 2,969 | 3,095 | 27,900 |
| 2022/05/12 | 3,030 | 3,030 | 2,960 | 2,960 | 30,600 |
| 2022/05/11 | 3,090 | 3,090 | 3,000 | 3,025 | 23,900 |
| 2022/05/10 | 3,095 | 3,110 | 3,040 | 3,065 | 37,500 |
| 2022/05/09 | 3,250 | 3,250 | 3,145 | 3,145 | 65,400 |
| 2022/05/06 | 3,335 | 3,365 | 3,330 | 3,335 | 24,100 |
| 2022/05/02 | 3,315 | 3,395 | 3,310 | 3,335 | 22,300 |
| 2022/04/28 | 3,255 | 3,395 | 3,255 | 3,385 | 19,600 |
| 2022/04/27 | 3,305 | 3,325 | 3,215 | 3,255 | 81,700 |
| 2022/04/26 | 3,330 | 3,375 | 3,330 | 3,360 | 21,300 |
| 2022/04/25 | 3,285 | 3,305 | 3,270 | 3,290 | 16,500 |
| 2022/04/22 | 3,300 | 3,335 | 3,300 | 3,310 | 7,500 |
| 2022/04/21 | 3,340 | 3,360 | 3,340 | 3,360 | 12,800 |
| 2022/04/20 | 3,260 | 3,355 | 3,260 | 3,340 | 17,100 |
| 2022/04/19 | 3,300 | 3,300 | 3,245 | 3,255 | 23,500 |
| 2022/04/18 | 3,270 | 3,270 | 3,225 | 3,260 | 22,900 |
| 2022/04/15 | 3,305 | 3,320 | 3,275 | 3,285 | 24,200 |
| 2022/04/14 | 3,365 | 3,375 | 3,335 | 3,345 | 21,300 |
| 2022/04/13 | 3,270 | 3,380 | 3,270 | 3,365 | 31,900 |
| 2022/04/12 | 3,330 | 3,330 | 3,265 | 3,265 | 28,900 |
| 2022/04/11 | 3,305 | 3,335 | 3,295 | 3,330 | 24,700 |
| 2022/04/08 | 3,295 | 3,335 | 3,255 | 3,320 | 42,100 |
| 2022/04/07 | 3,270 | 3,310 | 3,270 | 3,295 | 21,800 |
| 2022/04/06 | 3,270 | 3,320 | 3,260 | 3,295 | 26,000 |
| 2022/04/05 | 3,275 | 3,275 | 3,235 | 3,270 | 17,800 |
| 2022/04/04 | 3,225 | 3,270 | 3,225 | 3,260 | 10,700 |
| 2022/04/01 | 3,180 | 3,225 | 3,155 | 3,225 | 19,500 |
| 2022/03/31 | 3,200 | 3,245 | 3,180 | 3,200 | 34,000 |
| 2022/03/30 | 3,310 | 3,310 | 3,205 | 3,240 | 22,900 |
| 2022/03/29 | 3,325 | 3,365 | 3,260 | 3,355 | 37,600 |
| 2022/03/28 | 3,345 | 3,350 | 3,295 | 3,320 | 15,500 |
| 2022/03/25 | 3,340 | 3,370 | 3,330 | 3,345 | 17,200 |
| 2022/03/24 | 3,365 | 3,365 | 3,295 | 3,330 | 23,800 |
| 2022/03/23 | 3,355 | 3,375 | 3,325 | 3,365 | 21,400 |
| 2022/03/22 | 3,445 | 3,450 | 3,290 | 3,320 | 33,300 |
| 2022/03/18 | 3,345 | 3,430 | 3,335 | 3,425 | 53,300 |
| 2022/03/17 | 3,315 | 3,330 | 3,275 | 3,320 | 26,500 |
| 2022/03/16 | 3,250 | 3,270 | 3,225 | 3,250 | 21,600 |
| 2022/03/15 | 3,225 | 3,265 | 3,200 | 3,250 | 21,000 |
| 2022/03/14 | 3,240 | 3,240 | 3,200 | 3,205 | 17,400 |
| 2022/03/11 | 3,230 | 3,285 | 3,230 | 3,240 | 20,800 |
| 2022/03/10 | 3,250 | 3,305 | 3,230 | 3,300 | 24,400 |
| 2022/03/09 | 3,215 | 3,215 | 3,155 | 3,170 | 19,700 |
| 2022/03/08 | 3,205 | 3,250 | 3,175 | 3,200 | 23,500 |
| 2022/03/07 | 3,230 | 3,275 | 3,215 | 3,225 | 21,400 |
| 2022/03/04 | 3,240 | 3,290 | 3,240 | 3,270 | 19,500 |
| 2022/03/03 | 3,265 | 3,290 | 3,250 | 3,260 | 12,700 |
| 2022/03/02 | 3,270 | 3,295 | 3,220 | 3,220 | 19,500 |
| 2022/03/01 | 3,325 | 3,365 | 3,300 | 3,340 | 19,300 |
| 2022/02/28 | 3,220 | 3,335 | 3,220 | 3,325 | 36,000 |
| 2022/02/25 | 3,285 | 3,285 | 3,210 | 3,230 | 18,800 |
| 2022/02/24 | 3,265 | 3,285 | 3,225 | 3,280 | 23,800 |
| 2022/02/22 | 3,270 | 3,295 | 3,255 | 3,265 | 10,400 |
| 2022/02/21 | 3,250 | 3,305 | 3,220 | 3,285 | 17,900 |
| 2022/02/18 | 3,225 | 3,260 | 3,210 | 3,250 | 13,400 |
| 2022/02/17 | 3,240 | 3,245 | 3,200 | 3,235 | 19,900 |
| 2022/02/16 | 3,265 | 3,270 | 3,235 | 3,245 | 17,200 |
| 2022/02/15 | 3,215 | 3,270 | 3,215 | 3,265 | 19,100 |
| 2022/02/14 | 3,250 | 3,255 | 3,220 | 3,225 | 19,200 |
| 2022/02/10 | 3,300 | 3,300 | 3,255 | 3,270 | 22,200 |
| 2022/02/09 | 3,320 | 3,320 | 3,260 | 3,260 | 17,300 |
| 2022/02/08 | 3,330 | 3,355 | 3,315 | 3,320 | 16,700 |
| 2022/02/07 | 3,300 | 3,335 | 3,285 | 3,320 | 18,200 |
| 2022/02/04 | 3,315 | 3,335 | 3,285 | 3,300 | 22,000 |
| 2022/02/03 | 3,330 | 3,355 | 3,295 | 3,310 | 23,500 |
| 2022/02/02 | 3,335 | 3,360 | 3,300 | 3,360 | 28,600 |
| 2022/02/01 | 3,265 | 3,330 | 3,240 | 3,285 | 28,200 |
| 2022/01/31 | 3,275 | 3,295 | 3,250 | 3,265 | 25,800 |
| 2022/01/28 | 3,260 | 3,280 | 3,235 | 3,275 | 19,300 |
| 2022/01/27 | 3,275 | 3,275 | 3,185 | 3,205 | 27,200 |
| 2022/01/26 | 3,255 | 3,280 | 3,230 | 3,230 | 14,300 |
| 2022/01/25 | 3,260 | 3,260 | 3,195 | 3,255 | 21,800 |
| 2022/01/24 | 3,210 | 3,260 | 3,170 | 3,250 | 20,800 |
| 2022/01/21 | 3,185 | 3,210 | 3,145 | 3,210 | 16,800 |
| 2022/01/20 | 3,140 | 3,215 | 3,140 | 3,170 | 18,200 |
| 2022/01/19 | 3,225 | 3,230 | 3,130 | 3,140 | 27,300 |
| 2022/01/18 | 3,270 | 3,310 | 3,230 | 3,230 | 17,000 |
| 2022/01/17 | 3,295 | 3,295 | 3,255 | 3,265 | 11,800 |
| 2022/01/14 | 3,325 | 3,335 | 3,250 | 3,250 | 27,200 |
| 2022/01/13 | 3,395 | 3,395 | 3,325 | 3,325 | 10,400 |
| 2022/01/12 | 3,315 | 3,405 | 3,315 | 3,395 | 15,000 |
| 2022/01/11 | 3,380 | 3,380 | 3,305 | 3,315 | 13,900 |
| 2022/01/07 | 3,410 | 3,410 | 3,355 | 3,370 | 11,600 |
| 2022/01/06 | 3,400 | 3,430 | 3,380 | 3,380 | 12,900 |
| 2022/01/05 | 3,440 | 3,450 | 3,400 | 3,400 | 14,100 |
| 2022/01/04 | 3,385 | 3,420 | 3,350 | 3,405 | 16,600 |