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 |
|---|---|---|---|---|---|
| 2024/12/30 | 930 | 932 | 920 | 920 | 46,200 |
| 2024/12/27 | 926 | 929 | 918 | 928 | 57,400 |
| 2024/12/26 | 916 | 926 | 916 | 926 | 72,600 |
| 2024/12/25 | 928 | 928 | 914 | 923 | 50,500 |
| 2024/12/24 | 911 | 928 | 910 | 920 | 98,400 |
| 2024/12/23 | 899 | 909 | 894 | 909 | 80,100 |
| 2024/12/20 | 898 | 898 | 888 | 895 | 152,000 |
| 2024/12/19 | 889 | 894 | 886 | 892 | 54,800 |
| 2024/12/18 | 905 | 906 | 890 | 890 | 131,200 |
| 2024/12/17 | 909 | 919 | 907 | 919 | 42,600 |
| 2024/12/16 | 918 | 918 | 905 | 905 | 55,600 |
| 2024/12/13 | 905 | 920 | 904 | 914 | 61,900 |
| 2024/12/12 | 924 | 924 | 914 | 915 | 57,100 |
| 2024/12/11 | 919 | 920 | 911 | 911 | 44,900 |
| 2024/12/10 | 923 | 923 | 909 | 914 | 89,300 |
| 2024/12/09 | 900 | 913 | 898 | 908 | 77,400 |
| 2024/12/06 | 892 | 897 | 891 | 895 | 35,300 |
| 2024/12/05 | 906 | 906 | 892 | 892 | 45,800 |
| 2024/12/04 | 902 | 905 | 897 | 902 | 49,300 |
| 2024/12/03 | 903 | 912 | 900 | 908 | 62,500 |
| 2024/12/02 | 900 | 904 | 897 | 900 | 69,300 |
| 2024/11/29 | 901 | 909 | 895 | 899 | 45,500 |
| 2024/11/28 | 896 | 902 | 892 | 901 | 40,400 |
| 2024/11/27 | 903 | 903 | 891 | 896 | 59,100 |
| 2024/11/26 | 899 | 909 | 899 | 907 | 52,700 |
| 2024/11/25 | 909 | 909 | 897 | 897 | 109,200 |
| 2024/11/22 | 897 | 899 | 893 | 897 | 41,300 |
| 2024/11/21 | 900 | 900 | 886 | 892 | 92,100 |
| 2024/11/20 | 906 | 908 | 900 | 903 | 43,100 |
| 2024/11/19 | 919 | 922 | 913 | 918 | 46,100 |
| 2024/11/18 | 910 | 914 | 909 | 914 | 43,500 |
| 2024/11/15 | 911 | 920 | 904 | 910 | 75,000 |
| 2024/11/14 | 908 | 912 | 900 | 901 | 70,300 |
| 2024/11/13 | 899 | 911 | 894 | 908 | 91,100 |
| 2024/11/12 | 899 | 899 | 892 | 893 | 52,700 |
| 2024/11/11 | 888 | 900 | 888 | 895 | 41,900 |
| 2024/11/08 | 900 | 904 | 890 | 893 | 74,500 |
| 2024/11/07 | 878 | 899 | 877 | 891 | 83,100 |
| 2024/11/06 | 880 | 896 | 873 | 878 | 80,900 |
| 2024/11/05 | 896 | 896 | 877 | 877 | 72,100 |
| 2024/11/01 | 895 | 895 | 883 | 883 | 55,500 |
| 2024/10/31 | 890 | 896 | 887 | 892 | 60,500 |
| 2024/10/30 | 885 | 890 | 880 | 887 | 200,000 |
| 2024/10/29 | 885 | 893 | 880 | 888 | 72,900 |
| 2024/10/28 | 878 | 895 | 878 | 888 | 47,100 |
| 2024/10/25 | 892 | 892 | 876 | 879 | 83,000 |
| 2024/10/24 | 883 | 889 | 879 | 885 | 70,600 |
| 2024/10/23 | 892 | 897 | 885 | 885 | 51,900 |
| 2024/10/22 | 896 | 899 | 889 | 892 | 72,200 |
| 2024/10/21 | 898 | 902 | 895 | 896 | 51,200 |
| 2024/10/18 | 902 | 903 | 893 | 899 | 49,700 |
| 2024/10/17 | 905 | 905 | 896 | 902 | 93,100 |
| 2024/10/16 | 919 | 921 | 901 | 901 | 52,800 |
| 2024/10/15 | 911 | 921 | 905 | 917 | 107,400 |
| 2024/10/11 | 912 | 914 | 906 | 912 | 77,000 |
| 2024/10/10 | 912 | 913 | 904 | 906 | 72,300 |
| 2024/10/09 | 916 | 926 | 911 | 911 | 56,000 |
| 2024/10/08 | 927 | 928 | 912 | 912 | 86,100 |
| 2024/10/07 | 940 | 940 | 932 | 937 | 87,600 |
| 2024/10/04 | 930 | 938 | 929 | 932 | 80,200 |
| 2024/10/03 | 940 | 942 | 926 | 928 | 81,600 |
| 2024/10/02 | 940 | 948 | 928 | 932 | 95,900 |
| 2024/10/01 | 949 | 949 | 933 | 941 | 76,800 |
| 2024/09/30 | 937 | 944 | 925 | 940 | 198,100 |
| 2024/09/27 | 943 | 954 | 940 | 949 | 204,100 |
| 2024/09/26 | 941 | 963 | 940 | 957 | 523,200 |
| 2024/09/25 | 944 | 945 | 934 | 945 | 248,500 |
| 2024/09/24 | 941 | 949 | 938 | 939 | 293,200 |
| 2024/09/20 | 938 | 948 | 937 | 943 | 286,100 |
| 2024/09/19 | 946 | 952 | 935 | 935 | 193,000 |
| 2024/09/18 | 937 | 940 | 929 | 939 | 135,900 |
| 2024/09/17 | 929 | 936 | 927 | 935 | 170,300 |
| 2024/09/13 | 946 | 950 | 923 | 927 | 211,100 |
| 2024/09/12 | 948 | 959 | 945 | 954 | 120,500 |
| 2024/09/11 | 950 | 960 | 935 | 936 | 122,100 |
| 2024/09/10 | 953 | 964 | 951 | 958 | 52,800 |
| 2024/09/09 | 944 | 955 | 942 | 951 | 91,500 |
| 2024/09/06 | 949 | 964 | 949 | 959 | 106,400 |
| 2024/09/05 | 943 | 957 | 939 | 950 | 72,900 |
| 2024/09/04 | 945 | 957 | 940 | 941 | 91,100 |
| 2024/09/03 | 950 | 961 | 949 | 960 | 45,100 |
| 2024/09/02 | 955 | 955 | 937 | 942 | 69,600 |
| 2024/08/30 | 953 | 965 | 946 | 951 | 126,900 |
| 2024/08/29 | 953 | 960 | 942 | 945 | 65,400 |
| 2024/08/28 | 961 | 966 | 952 | 953 | 73,400 |
| 2024/08/27 | 956 | 966 | 946 | 961 | 58,800 |
| 2024/08/26 | 955 | 960 | 950 | 955 | 63,200 |
| 2024/08/23 | 961 | 967 | 954 | 957 | 50,400 |
| 2024/08/22 | 950 | 961 | 950 | 961 | 29,900 |
| 2024/08/21 | 953 | 958 | 947 | 948 | 45,000 |
| 2024/08/20 | 942 | 961 | 942 | 952 | 40,500 |
| 2024/08/19 | 950 | 950 | 935 | 945 | 65,500 |
| 2024/08/16 | 946 | 952 | 938 | 950 | 35,600 |
| 2024/08/15 | 936 | 941 | 931 | 934 | 54,100 |
| 2024/08/14 | 943 | 945 | 930 | 936 | 51,100 |
| 2024/08/13 | 945 | 945 | 929 | 940 | 49,600 |
| 2024/08/09 | 936 | 950 | 924 | 937 | 100,600 |
| 2024/08/08 | 918 | 947 | 918 | 921 | 61,900 |
| 2024/08/07 | 926 | 942 | 911 | 917 | 123,000 |
| 2024/08/06 | 951 | 977 | 912 | 929 | 140,900 |
| 2024/08/05 | 975 | 977 | 896 | 946 | 121,400 |
| 2024/08/02 | 999 | 1,001 | 981 | 983 | 108,300 |
| 2024/08/01 | 1,019 | 1,032 | 1,000 | 1,011 | 68,800 |
| 2024/07/31 | 999 | 1,030 | 999 | 1,027 | 56,200 |
| 2024/07/30 | 1,000 | 1,005 | 997 | 999 | 61,000 |
| 2024/07/29 | 997 | 1,011 | 995 | 1,006 | 56,900 |
| 2024/07/26 | 997 | 1,003 | 994 | 994 | 50,000 |
| 2024/07/25 | 995 | 1,010 | 988 | 1,003 | 99,400 |
| 2024/07/24 | 1,000 | 1,008 | 991 | 991 | 75,500 |
| 2024/07/23 | 1,010 | 1,011 | 1,000 | 1,004 | 58,800 |
| 2024/07/22 | 1,011 | 1,013 | 1,005 | 1,009 | 53,300 |
| 2024/07/19 | 1,023 | 1,028 | 1,010 | 1,014 | 79,700 |
| 2024/07/18 | 1,015 | 1,038 | 1,015 | 1,030 | 79,300 |
| 2024/07/17 | 1,021 | 1,029 | 1,020 | 1,022 | 50,300 |
| 2024/07/16 | 1,058 | 1,058 | 1,018 | 1,021 | 123,900 |
| 2024/07/12 | 1,012 | 1,028 | 1,012 | 1,028 | 69,500 |
| 2024/07/11 | 1,015 | 1,015 | 1,008 | 1,014 | 48,900 |
| 2024/07/10 | 1,019 | 1,019 | 1,001 | 1,007 | 124,900 |
| 2024/07/09 | 1,015 | 1,021 | 1,004 | 1,017 | 52,700 |
| 2024/07/08 | 1,021 | 1,025 | 1,010 | 1,013 | 75,400 |
| 2024/07/05 | 1,030 | 1,030 | 1,016 | 1,021 | 43,800 |
| 2024/07/04 | 1,029 | 1,032 | 1,022 | 1,026 | 38,800 |
| 2024/07/03 | 1,017 | 1,032 | 1,017 | 1,025 | 58,000 |
| 2024/07/02 | 1,010 | 1,019 | 1,010 | 1,017 | 81,800 |
| 2024/07/01 | 1,030 | 1,034 | 1,010 | 1,010 | 59,000 |
| 2024/06/28 | 1,043 | 1,043 | 1,018 | 1,025 | 94,900 |
| 2024/06/27 | 1,027 | 1,045 | 1,023 | 1,043 | 104,700 |
| 2024/06/26 | 1,042 | 1,047 | 1,032 | 1,034 | 124,600 |
| 2024/06/25 | 1,050 | 1,060 | 1,041 | 1,054 | 159,000 |
| 2024/06/24 | 1,040 | 1,048 | 1,034 | 1,042 | 143,600 |
| 2024/06/21 | 1,012 | 1,037 | 1,009 | 1,025 | 296,600 |
| 2024/06/20 | 1,014 | 1,017 | 1,007 | 1,016 | 67,800 |
| 2024/06/19 | 1,016 | 1,016 | 999 | 1,006 | 86,000 |
| 2024/06/18 | 1,012 | 1,020 | 1,000 | 1,010 | 120,900 |
| 2024/06/17 | 983 | 1,004 | 982 | 1,004 | 85,700 |
| 2024/06/14 | 971 | 989 | 971 | 984 | 121,300 |
| 2024/06/13 | 996 | 999 | 974 | 976 | 102,500 |
| 2024/06/12 | 1,001 | 1,007 | 993 | 995 | 77,200 |
| 2024/06/11 | 1,007 | 1,012 | 999 | 1,001 | 68,000 |
| 2024/06/10 | 999 | 1,010 | 996 | 1,006 | 42,100 |
| 2024/06/07 | 1,000 | 1,003 | 996 | 999 | 41,300 |
| 2024/06/06 | 1,015 | 1,015 | 993 | 1,000 | 44,200 |
| 2024/06/05 | 1,000 | 1,013 | 1,000 | 1,009 | 58,400 |
| 2024/06/04 | 1,010 | 1,015 | 1,005 | 1,009 | 78,100 |
| 2024/06/03 | 1,011 | 1,019 | 1,002 | 1,013 | 78,600 |
| 2024/05/31 | 975 | 1,008 | 971 | 1,003 | 272,600 |
| 2024/05/30 | 968 | 971 | 961 | 970 | 111,900 |
| 2024/05/29 | 973 | 975 | 964 | 971 | 111,900 |
| 2024/05/28 | 993 | 998 | 976 | 976 | 176,100 |
| 2024/05/27 | 999 | 999 | 990 | 993 | 68,600 |
| 2024/05/24 | 988 | 999 | 987 | 995 | 62,500 |
| 2024/05/23 | 992 | 999 | 987 | 994 | 84,300 |
| 2024/05/22 | 996 | 1,003 | 992 | 993 | 130,700 |
| 2024/05/21 | 997 | 1,001 | 992 | 995 | 93,800 |
| 2024/05/20 | 989 | 998 | 986 | 993 | 83,700 |
| 2024/05/17 | 990 | 996 | 983 | 989 | 88,100 |
| 2024/05/16 | 1,007 | 1,010 | 991 | 993 | 190,500 |
| 2024/05/15 | 1,017 | 1,021 | 1,013 | 1,017 | 106,800 |
| 2024/05/14 | 1,011 | 1,018 | 1,007 | 1,014 | 96,100 |
| 2024/05/13 | 1,015 | 1,020 | 1,007 | 1,015 | 102,200 |
| 2024/05/10 | 1,025 | 1,027 | 1,016 | 1,019 | 75,000 |
| 2024/05/09 | 1,002 | 1,028 | 1,002 | 1,020 | 99,900 |
| 2024/05/08 | 1,068 | 1,068 | 996 | 997 | 227,600 |
| 2024/05/07 | 1,069 | 1,074 | 1,047 | 1,051 | 179,000 |
| 2024/05/02 | 1,061 | 1,064 | 1,050 | 1,051 | 68,300 |
| 2024/05/01 | 1,052 | 1,069 | 1,052 | 1,063 | 48,600 |
| 2024/04/30 | 1,075 | 1,075 | 1,053 | 1,057 | 110,300 |
| 2024/04/26 | 1,060 | 1,069 | 1,047 | 1,064 | 87,000 |
| 2024/04/25 | 1,070 | 1,071 | 1,059 | 1,063 | 63,400 |
| 2024/04/24 | 1,070 | 1,075 | 1,062 | 1,068 | 72,600 |
| 2024/04/23 | 1,065 | 1,065 | 1,055 | 1,065 | 53,500 |
| 2024/04/22 | 1,072 | 1,078 | 1,060 | 1,064 | 96,300 |
| 2024/04/19 | 1,061 | 1,065 | 1,049 | 1,058 | 116,500 |
| 2024/04/18 | 1,060 | 1,073 | 1,058 | 1,069 | 37,500 |
| 2024/04/17 | 1,069 | 1,070 | 1,053 | 1,055 | 69,800 |
| 2024/04/16 | 1,077 | 1,081 | 1,060 | 1,069 | 90,100 |
| 2024/04/15 | 1,087 | 1,095 | 1,081 | 1,085 | 88,300 |
| 2024/04/12 | 1,075 | 1,086 | 1,073 | 1,083 | 97,900 |
| 2024/04/11 | 1,053 | 1,076 | 1,048 | 1,072 | 84,800 |
| 2024/04/10 | 1,051 | 1,067 | 1,051 | 1,061 | 69,000 |
| 2024/04/09 | 1,065 | 1,065 | 1,045 | 1,053 | 55,700 |
| 2024/04/08 | 1,064 | 1,074 | 1,058 | 1,058 | 102,000 |
| 2024/04/05 | 1,026 | 1,061 | 1,026 | 1,058 | 182,300 |
| 2024/04/04 | 1,004 | 1,043 | 1,001 | 1,041 | 182,600 |
| 2024/04/03 | 1,000 | 1,007 | 994 | 1,005 | 149,700 |
| 2024/04/02 | 1,010 | 1,014 | 1,002 | 1,003 | 129,300 |
| 2024/04/01 | 1,012 | 1,036 | 1,003 | 1,012 | 180,400 |
| 2024/03/29 | 1,020 | 1,040 | 1,020 | 1,039 | 142,400 |
| 2024/03/28 | 1,047 | 1,056 | 1,025 | 1,025 | 162,000 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 4,165 | 4,195 | 4,145 | 4,185 | 46,300 |
| 2024/03/26 | 4,145 | 4,190 | 4,090 | 4,165 | 38,500 |
| 2024/03/25 | 4,175 | 4,190 | 4,145 | 4,165 | 30,400 |
| 2024/03/22 | 4,125 | 4,165 | 4,120 | 4,145 | 32,300 |
| 2024/03/21 | 4,175 | 4,175 | 4,130 | 4,140 | 21,300 |
| 2024/03/19 | 4,140 | 4,165 | 4,105 | 4,150 | 26,800 |
| 2024/03/18 | 4,180 | 4,200 | 4,135 | 4,140 | 37,600 |
| 2024/03/15 | 4,090 | 4,205 | 4,090 | 4,160 | 65,100 |
| 2024/03/14 | 4,110 | 4,135 | 4,085 | 4,135 | 26,200 |
| 2024/03/13 | 4,080 | 4,145 | 4,080 | 4,105 | 44,200 |
| 2024/03/12 | 4,075 | 4,080 | 4,020 | 4,080 | 21,500 |
| 2024/03/11 | 4,040 | 4,075 | 4,025 | 4,075 | 19,800 |
| 2024/03/08 | 4,010 | 4,065 | 3,990 | 4,055 | 38,200 |
| 2024/03/07 | 3,995 | 4,020 | 3,995 | 4,010 | 23,200 |
| 2024/03/06 | 3,950 | 3,990 | 3,950 | 3,990 | 20,500 |
| 2024/03/05 | 3,920 | 3,955 | 3,910 | 3,945 | 16,200 |
| 2024/03/04 | 3,995 | 3,995 | 3,920 | 3,940 | 34,500 |
| 2024/03/01 | 3,980 | 4,005 | 3,965 | 3,995 | 28,300 |
| 2024/02/29 | 4,010 | 4,040 | 3,990 | 3,990 | 78,300 |
| 2024/02/28 | 3,980 | 4,005 | 3,975 | 3,980 | 24,300 |
| 2024/02/27 | 3,970 | 4,005 | 3,955 | 3,980 | 28,100 |
| 2024/02/26 | 4,040 | 4,060 | 3,975 | 3,980 | 22,900 |
| 2024/02/22 | 4,080 | 4,080 | 4,015 | 4,035 | 31,000 |
| 2024/02/21 | 4,030 | 4,070 | 4,030 | 4,040 | 24,000 |
| 2024/02/20 | 4,020 | 4,065 | 4,010 | 4,035 | 41,800 |
| 2024/02/19 | 3,980 | 4,020 | 3,980 | 4,010 | 20,300 |
| 2024/02/16 | 3,930 | 3,995 | 3,915 | 3,975 | 23,400 |
| 2024/02/15 | 3,970 | 3,970 | 3,885 | 3,910 | 32,600 |
| 2024/02/14 | 4,010 | 4,010 | 3,935 | 3,945 | 36,600 |
| 2024/02/13 | 3,970 | 3,970 | 3,890 | 3,940 | 33,500 |
| 2024/02/09 | 3,925 | 3,960 | 3,895 | 3,935 | 24,700 |
| 2024/02/08 | 3,905 | 3,955 | 3,875 | 3,920 | 41,700 |
| 2024/02/07 | 3,940 | 4,000 | 3,925 | 3,925 | 34,000 |
| 2024/02/06 | 4,025 | 4,050 | 3,935 | 3,940 | 47,600 |
| 2024/02/05 | 4,060 | 4,075 | 4,045 | 4,045 | 24,300 |
| 2024/02/02 | 4,080 | 4,095 | 4,045 | 4,060 | 26,600 |
| 2024/02/01 | 4,065 | 4,125 | 4,065 | 4,100 | 29,000 |
| 2024/01/31 | 4,060 | 4,100 | 4,050 | 4,095 | 15,300 |
| 2024/01/30 | 4,130 | 4,135 | 4,065 | 4,070 | 22,900 |
| 2024/01/29 | 4,090 | 4,135 | 4,090 | 4,130 | 14,600 |
| 2024/01/26 | 4,070 | 4,100 | 4,060 | 4,090 | 25,000 |
| 2024/01/25 | 4,040 | 4,080 | 4,020 | 4,080 | 25,100 |
| 2024/01/24 | 4,080 | 4,080 | 4,000 | 4,010 | 28,400 |
| 2024/01/23 | 4,030 | 4,055 | 4,020 | 4,050 | 39,400 |
| 2024/01/22 | 4,005 | 4,045 | 4,000 | 4,025 | 27,700 |
| 2024/01/19 | 4,070 | 4,070 | 3,975 | 4,000 | 33,500 |
| 2024/01/18 | 4,050 | 4,110 | 4,050 | 4,080 | 26,200 |
| 2024/01/17 | 4,045 | 4,110 | 4,045 | 4,050 | 21,500 |
| 2024/01/16 | 4,095 | 4,160 | 4,040 | 4,045 | 25,900 |
| 2024/01/15 | 4,100 | 4,120 | 4,045 | 4,095 | 21,900 |
| 2024/01/12 | 4,140 | 4,150 | 4,065 | 4,090 | 24,800 |
| 2024/01/11 | 4,135 | 4,140 | 4,075 | 4,100 | 24,100 |
| 2024/01/10 | 4,135 | 4,140 | 4,095 | 4,110 | 25,500 |
| 2024/01/09 | 4,120 | 4,185 | 4,120 | 4,145 | 27,900 |
| 2024/01/05 | 4,155 | 4,170 | 4,110 | 4,120 | 29,200 |
| 2024/01/04 | 4,085 | 4,155 | 4,085 | 4,155 | 24,200 |