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