8255 アクシアル リテイリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,060 | 1,069 | 1,047 | 1,064 | 87,000 | 1,064 |
| 2024-04-25 | 1,070 | 1,071 | 1,059 | 1,063 | 63,400 | 1,063 |
| 2024-04-24 | 1,070 | 1,075 | 1,062 | 1,068 | 72,600 | 1,068 |
| 2024-04-23 | 1,065 | 1,065 | 1,055 | 1,065 | 53,500 | 1,065 |
| 2024-04-22 | 1,072 | 1,078 | 1,060 | 1,064 | 96,300 | 1,064 |
| 2024-04-19 | 1,061 | 1,065 | 1,049 | 1,058 | 116,500 | 1,058 |
| 2024-04-18 | 1,060 | 1,073 | 1,058 | 1,069 | 37,500 | 1,069 |
| 2024-04-17 | 1,069 | 1,070 | 1,053 | 1,055 | 69,800 | 1,055 |
| 2024-04-16 | 1,077 | 1,081 | 1,060 | 1,069 | 90,100 | 1,069 |
| 2024-04-15 | 1,087 | 1,095 | 1,081 | 1,085 | 88,300 | 1,085 |
| 2024-04-12 | 1,075 | 1,086 | 1,073 | 1,083 | 97,900 | 1,083 |
| 2024-04-11 | 1,053 | 1,076 | 1,048 | 1,072 | 84,800 | 1,072 |
| 2024-04-10 | 1,051 | 1,067 | 1,051 | 1,061 | 69,000 | 1,061 |
| 2024-04-09 | 1,065 | 1,065 | 1,045 | 1,053 | 55,700 | 1,053 |
| 2024-04-08 | 1,064 | 1,074 | 1,058 | 1,058 | 102,000 | 1,058 |
| 2024-04-05 | 1,026 | 1,061 | 1,026 | 1,058 | 182,300 | 1,058 |
| 2024-04-04 | 1,004 | 1,043 | 1,001 | 1,041 | 182,600 | 1,041 |
| 2024-04-03 | 1,000 | 1,007 | 994 | 1,005 | 149,700 | 1,005 |
| 2024-04-02 | 1,010 | 1,014 | 1,002 | 1,003 | 129,300 | 1,003 |
| 2024-04-01 | 1,012 | 1,036 | 1,003 | 1,012 | 180,400 | 1,012 |
| 2024-03-29 | 1,020 | 1,040 | 1,020 | 1,039 | 142,400 | 1,039 |
| 2024-03-28 | 1,047 | 1,056 | 1,025 | 1,025 | 162,000 | 1,025 |
| 2024-03-27 | 4,165 | 4,195 | 4,145 | 4,185 | 46,300 | 1,046.25 |
| 2024-03-26 | 4,145 | 4,190 | 4,090 | 4,165 | 38,500 | 1,041.25 |
| 2024-03-25 | 4,175 | 4,190 | 4,145 | 4,165 | 30,400 | 1,041.25 |
| 2024-03-22 | 4,125 | 4,165 | 4,120 | 4,145 | 32,300 | 1,036.25 |
| 2024-03-21 | 4,175 | 4,175 | 4,130 | 4,140 | 21,300 | 1,035 |
| 2024-03-19 | 4,140 | 4,165 | 4,105 | 4,150 | 26,800 | 1,037.50 |
| 2024-03-18 | 4,180 | 4,200 | 4,135 | 4,140 | 37,600 | 1,035 |
| 2024-03-15 | 4,090 | 4,205 | 4,090 | 4,160 | 65,100 | 1,040 |
| 2024-03-14 | 4,110 | 4,135 | 4,085 | 4,135 | 26,200 | 1,033.75 |
| 2024-03-13 | 4,080 | 4,145 | 4,080 | 4,105 | 44,200 | 1,026.25 |
| 2024-03-12 | 4,075 | 4,080 | 4,020 | 4,080 | 21,500 | 1,020 |
| 2024-03-11 | 4,040 | 4,075 | 4,025 | 4,075 | 19,800 | 1,018.75 |
| 2024-03-08 | 4,010 | 4,065 | 3,990 | 4,055 | 38,200 | 1,013.75 |
| 2024-03-07 | 3,995 | 4,020 | 3,995 | 4,010 | 23,200 | 1,002.50 |
| 2024-03-06 | 3,950 | 3,990 | 3,950 | 3,990 | 20,500 | 997.50 |
| 2024-03-05 | 3,920 | 3,955 | 3,910 | 3,945 | 16,200 | 986.25 |
| 2024-03-04 | 3,995 | 3,995 | 3,920 | 3,940 | 34,500 | 985 |
| 2024-03-01 | 3,980 | 4,005 | 3,965 | 3,995 | 28,300 | 998.75 |
| 2024-02-29 | 4,010 | 4,040 | 3,990 | 3,990 | 78,300 | 997.50 |
| 2024-02-28 | 3,980 | 4,005 | 3,975 | 3,980 | 24,300 | 995 |
| 2024-02-27 | 3,970 | 4,005 | 3,955 | 3,980 | 28,100 | 995 |
| 2024-02-26 | 4,040 | 4,060 | 3,975 | 3,980 | 22,900 | 995 |
| 2024-02-22 | 4,080 | 4,080 | 4,015 | 4,035 | 31,000 | 1,008.75 |
| 2024-02-21 | 4,030 | 4,070 | 4,030 | 4,040 | 24,000 | 1,010 |
| 2024-02-20 | 4,020 | 4,065 | 4,010 | 4,035 | 41,800 | 1,008.75 |
| 2024-02-19 | 3,980 | 4,020 | 3,980 | 4,010 | 20,300 | 1,002.50 |
| 2024-02-16 | 3,930 | 3,995 | 3,915 | 3,975 | 23,400 | 993.75 |
| 2024-02-15 | 3,970 | 3,970 | 3,885 | 3,910 | 32,600 | 977.50 |
| 2024-02-14 | 4,010 | 4,010 | 3,935 | 3,945 | 36,600 | 986.25 |
| 2024-02-13 | 3,970 | 3,970 | 3,890 | 3,940 | 33,500 | 985 |
| 2024-02-09 | 3,925 | 3,960 | 3,895 | 3,935 | 24,700 | 983.75 |
| 2024-02-08 | 3,905 | 3,955 | 3,875 | 3,920 | 41,700 | 980 |
| 2024-02-07 | 3,940 | 4,000 | 3,925 | 3,925 | 34,000 | 981.25 |
| 2024-02-06 | 4,025 | 4,050 | 3,935 | 3,940 | 47,600 | 985 |
| 2024-02-05 | 4,060 | 4,075 | 4,045 | 4,045 | 24,300 | 1,011.25 |
| 2024-02-02 | 4,080 | 4,095 | 4,045 | 4,060 | 26,600 | 1,015 |
| 2024-02-01 | 4,065 | 4,125 | 4,065 | 4,100 | 29,000 | 1,025 |
| 2024-01-31 | 4,060 | 4,100 | 4,050 | 4,095 | 15,300 | 1,023.75 |
| 2024-01-30 | 4,130 | 4,135 | 4,065 | 4,070 | 22,900 | 1,017.50 |
| 2024-01-29 | 4,090 | 4,135 | 4,090 | 4,130 | 14,600 | 1,032.50 |
| 2024-01-26 | 4,070 | 4,100 | 4,060 | 4,090 | 25,000 | 1,022.50 |
| 2024-01-25 | 4,040 | 4,080 | 4,020 | 4,080 | 25,100 | 1,020 |
| 2024-01-24 | 4,080 | 4,080 | 4,000 | 4,010 | 28,400 | 1,002.50 |
| 2024-01-23 | 4,030 | 4,055 | 4,020 | 4,050 | 39,400 | 1,012.50 |
| 2024-01-22 | 4,005 | 4,045 | 4,000 | 4,025 | 27,700 | 1,006.25 |
| 2024-01-19 | 4,070 | 4,070 | 3,975 | 4,000 | 33,500 | 1,000 |
| 2024-01-18 | 4,050 | 4,110 | 4,050 | 4,080 | 26,200 | 1,020 |
| 2024-01-17 | 4,045 | 4,110 | 4,045 | 4,050 | 21,500 | 1,012.50 |
| 2024-01-16 | 4,095 | 4,160 | 4,040 | 4,045 | 25,900 | 1,011.25 |
| 2024-01-15 | 4,100 | 4,120 | 4,045 | 4,095 | 21,900 | 1,023.75 |
| 2024-01-12 | 4,140 | 4,150 | 4,065 | 4,090 | 24,800 | 1,022.50 |
| 2024-01-11 | 4,135 | 4,140 | 4,075 | 4,100 | 24,100 | 1,025 |
| 2024-01-10 | 4,135 | 4,140 | 4,095 | 4,110 | 25,500 | 1,027.50 |
| 2024-01-09 | 4,120 | 4,185 | 4,120 | 4,145 | 27,900 | 1,036.25 |
| 2024-01-05 | 4,155 | 4,170 | 4,110 | 4,120 | 29,200 | 1,030 |
| 2024-01-04 | 4,085 | 4,155 | 4,085 | 4,155 | 24,200 | 1,038.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
