8255 アクシアル リテイリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 972 | 1,016 | 971 | 1,016 | 269,500 | 1,016 |
| 2025-04-07 | 933 | 974 | 915 | 972 | 249,300 | 972 |
| 2025-04-04 | 973 | 978 | 962 | 978 | 151,600 | 978 |
| 2025-04-03 | 967 | 981 | 958 | 981 | 162,800 | 981 |
| 2025-04-02 | 980 | 984 | 970 | 976 | 82,800 | 976 |
| 2025-04-01 | 969 | 985 | 969 | 976 | 107,300 | 976 |
| 2025-03-31 | 975 | 975 | 961 | 965 | 106,700 | 965 |
| 2025-03-28 | 974 | 989 | 971 | 984 | 185,800 | 984 |
| 2025-03-27 | 997 | 1,012 | 989 | 1,003 | 312,000 | 1,003 |
| 2025-03-26 | 1,000 | 1,005 | 993 | 999 | 144,700 | 999 |
| 2025-03-25 | 1,006 | 1,009 | 991 | 999 | 129,200 | 999 |
| 2025-03-24 | 1,010 | 1,010 | 1,001 | 1,002 | 137,600 | 1,002 |
| 2025-03-21 | 1,003 | 1,008 | 996 | 1,006 | 168,100 | 1,006 |
| 2025-03-19 | 998 | 1,005 | 995 | 1,005 | 113,500 | 1,005 |
| 2025-03-18 | 992 | 1,005 | 989 | 998 | 176,900 | 998 |
| 2025-03-17 | 990 | 992 | 982 | 987 | 132,700 | 987 |
| 2025-03-14 | 978 | 986 | 978 | 986 | 138,300 | 986 |
| 2025-03-13 | 982 | 985 | 974 | 978 | 89,900 | 978 |
| 2025-03-12 | 971 | 984 | 971 | 982 | 88,300 | 982 |
| 2025-03-11 | 980 | 983 | 970 | 971 | 95,900 | 971 |
| 2025-03-10 | 990 | 990 | 979 | 981 | 72,900 | 981 |
| 2025-03-07 | 995 | 995 | 979 | 993 | 82,900 | 993 |
| 2025-03-06 | 980 | 996 | 980 | 995 | 136,700 | 995 |
| 2025-03-05 | 976 | 982 | 970 | 975 | 106,900 | 975 |
| 2025-03-04 | 971 | 979 | 968 | 968 | 79,300 | 968 |
| 2025-03-03 | 989 | 989 | 973 | 981 | 140,700 | 981 |
| 2025-02-28 | 979 | 993 | 977 | 977 | 192,300 | 977 |
| 2025-02-27 | 970 | 981 | 964 | 978 | 120,000 | 978 |
| 2025-02-26 | 968 | 968 | 960 | 968 | 84,600 | 968 |
| 2025-02-25 | 947 | 968 | 946 | 968 | 137,500 | 968 |
| 2025-02-21 | 950 | 954 | 940 | 947 | 85,800 | 947 |
| 2025-02-20 | 956 | 957 | 945 | 951 | 97,300 | 951 |
| 2025-02-19 | 963 | 966 | 957 | 964 | 86,200 | 964 |
| 2025-02-18 | 961 | 963 | 952 | 963 | 61,300 | 963 |
| 2025-02-17 | 959 | 967 | 959 | 963 | 69,700 | 963 |
| 2025-02-14 | 953 | 959 | 946 | 959 | 92,700 | 959 |
| 2025-02-13 | 955 | 959 | 950 | 956 | 57,700 | 956 |
| 2025-02-12 | 944 | 952 | 944 | 952 | 99,400 | 952 |
| 2025-02-10 | 933 | 941 | 933 | 941 | 63,500 | 941 |
| 2025-02-07 | 926 | 936 | 919 | 933 | 82,300 | 933 |
| 2025-02-06 | 910 | 926 | 910 | 925 | 70,000 | 925 |
| 2025-02-05 | 916 | 924 | 903 | 909 | 133,500 | 909 |
| 2025-02-04 | 890 | 918 | 884 | 909 | 133,600 | 909 |
| 2025-02-03 | 886 | 887 | 878 | 878 | 119,400 | 878 |
| 2025-01-31 | 894 | 894 | 886 | 892 | 54,700 | 892 |
| 2025-01-30 | 884 | 895 | 884 | 894 | 71,800 | 894 |
| 2025-01-29 | 891 | 894 | 883 | 883 | 55,500 | 883 |
| 2025-01-28 | 891 | 899 | 891 | 891 | 60,000 | 891 |
| 2025-01-27 | 888 | 890 | 883 | 890 | 49,500 | 890 |
| 2025-01-24 | 882 | 887 | 879 | 882 | 55,100 | 882 |
| 2025-01-23 | 881 | 881 | 875 | 879 | 60,400 | 879 |
| 2025-01-22 | 888 | 888 | 879 | 880 | 35,100 | 880 |
| 2025-01-21 | 880 | 882 | 875 | 882 | 19,100 | 882 |
| 2025-01-20 | 877 | 883 | 874 | 875 | 29,800 | 875 |
| 2025-01-17 | 879 | 882 | 871 | 877 | 48,500 | 877 |
| 2025-01-16 | 880 | 886 | 879 | 879 | 45,000 | 879 |
| 2025-01-15 | 875 | 882 | 872 | 877 | 69,000 | 877 |
| 2025-01-14 | 875 | 878 | 866 | 871 | 90,600 | 871 |
| 2025-01-10 | 877 | 881 | 871 | 875 | 55,800 | 875 |
| 2025-01-09 | 885 | 887 | 877 | 877 | 79,400 | 877 |
| 2025-01-08 | 898 | 898 | 885 | 885 | 83,400 | 885 |
| 2025-01-07 | 901 | 902 | 894 | 896 | 73,500 | 896 |
| 2025-01-06 | 927 | 927 | 896 | 896 | 94,600 | 896 |
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