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
2026/06/16 1,085 1,111 1,077 1,108 237,500
2026/06/15 1,113 1,116 1,098 1,098 132,200
2026/06/12 1,082 1,118 1,078 1,113 337,600
2026/06/11 1,105 1,110 1,092 1,100 200,900
2026/06/10 1,098 1,108 1,082 1,089 199,400
2026/06/09 1,070 1,099 1,066 1,091 306,300
2026/06/08 1,042 1,080 1,042 1,072 362,500
2026/06/05 1,019 1,038 1,019 1,031 284,800
2026/06/04 1,010 1,028 1,005 1,019 264,100
2026/06/03 1,021 1,021 1,005 1,019 163,900
2026/06/02 1,010 1,037 1,004 1,026 202,500
2026/06/01 1,032 1,032 1,014 1,026 204,200
2026/05/29 1,019 1,057 1,016 1,042 252,400
2026/05/28 1,026 1,028 1,004 1,019 178,000
2026/05/27 1,020 1,038 1,014 1,021 335,700
2026/05/26 988 997 982 987 134,300
2026/05/25 1,018 1,018 982 983 204,500
2026/05/22 1,024 1,024 993 1,013 144,900
2026/05/21 1,050 1,050 1,019 1,023 78,600
2026/05/20 1,064 1,075 1,042 1,050 102,500
2026/05/19 1,043 1,065 1,042 1,060 121,400
2026/05/18 1,054 1,054 1,032 1,040 111,000
2026/05/15 1,031 1,054 1,029 1,049 177,000
2026/05/14 1,015 1,032 1,007 1,031 150,600
2026/05/13 1,003 1,025 1,002 1,012 133,000
2026/05/12 1,016 1,016 996 1,001 127,900
2026/05/11 1,003 1,014 996 1,014 188,400
2026/05/08 1,048 1,048 995 1,003 372,400
2026/05/07 1,104 1,118 1,030 1,050 369,100
2026/05/01 1,123 1,123 1,107 1,115 83,400
2026/04/30 1,123 1,135 1,114 1,128 157,100
2026/04/28 1,129 1,134 1,120 1,134 129,100
2026/04/27 1,130 1,137 1,122 1,124 100,800
2026/04/24 1,140 1,140 1,125 1,134 109,800
2026/04/23 1,140 1,140 1,129 1,136 93,700
2026/04/22 1,163 1,164 1,146 1,146 103,800
2026/04/21 1,174 1,186 1,160 1,166 105,400
2026/04/20 1,191 1,192 1,170 1,174 83,900
2026/04/17 1,190 1,198 1,187 1,187 89,000
2026/04/16 1,204 1,208 1,187 1,190 86,200
2026/04/15 1,189 1,200 1,189 1,200 117,700
2026/04/14 1,197 1,206 1,181 1,187 106,600
2026/04/13 1,205 1,216 1,188 1,197 172,900
2026/04/10 1,230 1,233 1,201 1,205 153,600
2026/04/09 1,234 1,244 1,214 1,218 213,400
2026/04/08 1,261 1,264 1,246 1,246 174,100
2026/04/07 1,272 1,283 1,255 1,261 209,800
2026/04/06 1,260 1,267 1,253 1,264 76,500
2026/04/03 1,249 1,265 1,249 1,260 114,100
2026/03/27 1,242 1,261 1,242 1,251 329,700
2026/03/26 1,243 1,257 1,242 1,253 173,200
2026/03/25 1,257 1,265 1,250 1,258 126,700
2026/03/24 1,228 1,249 1,227 1,247 96,600
2026/03/23 1,223 1,225 1,214 1,215 108,500
2026/03/19 1,250 1,254 1,238 1,244 138,100
2026/03/18 1,249 1,263 1,248 1,260 54,900
2026/03/17 1,229 1,251 1,229 1,251 76,300
2026/03/16 1,235 1,237 1,225 1,228 77,000
2026/03/13 1,232 1,252 1,230 1,231 127,300
2026/03/12 1,239 1,240 1,229 1,234 112,600
2026/03/11 1,252 1,259 1,240 1,243 80,000
2026/03/10 1,246 1,256 1,234 1,236 111,300
2026/03/09 1,193 1,241 1,189 1,230 161,700
2026/03/06 1,240 1,250 1,223 1,223 155,300
2026/03/05 1,268 1,272 1,251 1,251 100,100
2026/03/04 1,260 1,265 1,219 1,249 172,100
2026/03/03 1,290 1,295 1,263 1,272 151,100
2026/03/02 1,308 1,312 1,287 1,296 107,500
2026/02/27 1,274 1,305 1,272 1,305 210,600
2026/02/26 1,295 1,299 1,270 1,270 97,400
2026/02/25 1,305 1,305 1,278 1,296 116,800
2026/02/24 1,292 1,302 1,276 1,295 109,100
2026/02/20 1,275 1,280 1,264 1,275 105,200
2026/02/19 1,278 1,288 1,266 1,281 81,100
2026/02/18 1,282 1,286 1,267 1,281 110,600
2026/02/17 1,263 1,280 1,257 1,269 97,500
2026/02/16 1,282 1,282 1,251 1,257 123,900
2026/02/13 1,315 1,315 1,266 1,291 149,100
2026/02/12 1,295 1,316 1,284 1,299 209,600
2026/02/10 1,276 1,295 1,269 1,293 154,400
2026/02/09 1,275 1,278 1,255 1,271 105,500
2026/02/06 1,251 1,279 1,242 1,255 165,900
2026/02/05 1,240 1,261 1,229 1,246 219,500
2026/02/04 1,225 1,240 1,207 1,228 194,200
2026/02/03 1,159 1,224 1,152 1,200 219,600
2026/02/02 1,174 1,179 1,159 1,159 153,500
2026/01/30 1,153 1,169 1,153 1,162 121,300
2026/01/29 1,135 1,153 1,125 1,153 104,600
2026/01/28 1,160 1,160 1,125 1,138 187,200
2026/01/27 1,191 1,192 1,164 1,167 127,000
2026/01/26 1,199 1,213 1,190 1,200 85,600
2026/01/23 1,208 1,213 1,200 1,205 116,800
2026/01/22 1,203 1,214 1,200 1,207 108,200
2026/01/21 1,207 1,215 1,198 1,202 136,900
2026/01/20 1,189 1,228 1,185 1,220 244,600
2026/01/19 1,182 1,216 1,178 1,188 292,900
2026/01/16 1,148 1,160 1,147 1,160 76,700
2026/01/15 1,155 1,163 1,150 1,156 74,300
2026/01/14 1,160 1,171 1,158 1,164 81,100
2026/01/13 1,173 1,176 1,157 1,162 92,500
2026/01/09 1,160 1,166 1,151 1,163 87,100
2026/01/08 1,150 1,162 1,148 1,150 70,200
2026/01/07 1,138 1,157 1,132 1,153 89,100
2026/01/06 1,154 1,160 1,143 1,149 101,800
2026/01/05 1,154 1,163 1,147 1,156 91,400

このページの先頭へ