[8255 東証1部] アクシアル リテイリング 日足 時系列データ

[8255 東証1部] アクシアル リテイリング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174200.004200.004100.004120.0029500121964000
2017-11-164135.004190.004075.004135.0031100128295000
2017-11-154265.004265.004135.004135.0041500173238500
2017-11-144300.004325.004255.004260.001910081747500
2017-11-134340.004340.004280.004290.001370058978000
2017-11-104310.004370.004310.004340.001930083694500
2017-11-094340.004405.004310.004365.0034200149213500
2017-11-084275.004315.004225.004305.0026400113028500
2017-11-074240.004290.004170.004280.0038500163158500
2017-11-064320.004320.004110.004225.0087000365094500
2017-11-024580.004580.004280.004300.0082700362337000
2017-11-014600.004640.004545.004620.0022100101543000
2017-10-314630.004645.004565.004620.0031400144611000
2017-10-304705.004705.004520.004615.00155500715388000
2017-10-274670.004775.004640.004720.0041700196936000
2017-10-264665.004690.004620.004645.0021600100619500
2017-10-254675.004695.004625.004675.0050400235641000
2017-10-244600.004670.004600.004650.0027100125997000
2017-10-234600.004640.004575.004630.002050094598000
2017-10-204510.004595.004510.004565.001770080745000
2017-10-194510.004555.004510.004520.001250056620500
2017-10-184520.004565.004500.004530.0022400101306500
2017-10-174570.004590.004405.004535.0034700157145000
2017-10-164535.004615.004530.004570.0038200174934500
2017-10-134440.004570.004440.004520.0051000230623000
2017-10-124410.004475.004385.004450.0025800114636500
2017-10-114390.004415.004365.004410.0023200101956000
2017-10-104315.004395.004305.004385.0035600155432000
2017-10-064310.004325.004260.004280.001530065469000
2017-10-054290.004310.004280.004300.001270054539000
2017-10-044300.004320.004280.004310.001150049476000
2017-10-034355.004355.004300.004315.001120048365000
2017-10-024365.004365.004305.004325.001690073212000
2017-09-294310.004345.004280.004325.001430061792500
2017-09-284320.004380.004265.004350.0027900120679500
2017-09-274355.004355.004300.004320.001940083836500
2017-09-264395.004440.004370.004400.0040000176038000
2017-09-254395.004415.004365.004415.002180095833000
2017-09-224425.004425.004365.004380.001750076866500
2017-09-214450.004475.004415.004435.001710075964500
2017-09-204500.004510.004440.004455.001790079990500
2017-09-194445.004520.004440.004520.002230099985000
2017-09-154490.004490.004425.004455.0028300125977000
2017-09-144495.004500.004455.004490.002050091824500
2017-09-134420.004480.004415.004465.001090048519000
2017-09-124410.004415.004380.004405.001150050580500
2017-09-114340.004395.004340.004365.001020044523000
2017-09-084225.004330.004225.004310.0030300129548000
2017-09-074280.004340.004255.004280.002300098835500
2017-09-064195.004285.004195.004275.0033300141675500
2017-09-054335.004355.004245.004245.0035900153422000
2017-09-044415.004425.004295.004310.0036400158547500
2017-09-014525.004530.004395.004450.0022600100431000
2017-08-314635.004650.004475.004495.0027600125391500
2017-08-304555.004680.004525.004660.0049100226901000
2017-08-294500.004555.004465.004525.001050047361000
2017-08-284500.004540.004480.004540.001220055071000
2017-08-254560.004560.004465.004510.001890085264500
2017-08-244450.004520.004450.004490.00900040397000
2017-08-234510.004525.004475.004495.001380062050500
2017-08-224455.004480.004450.004460.001110049565500
2017-08-214455.004480.004455.004465.001250055819500
2017-08-184490.004510.004465.004465.001880084279500
2017-08-174565.004600.004555.004555.001730079143000
2017-08-164535.004620.004520.004605.002030093163500
2017-08-154510.004570.004495.004550.0025800117244500
2017-08-144560.004560.004500.004510.001830082849500
2017-08-104495.004565.004495.004565.001740079111000
2017-08-094540.004545.004475.004500.002050092301500
2017-08-084535.004580.004525.004545.0022800103705000
2017-08-074445.004545.004445.004535.0028100127104000
2017-08-044435.004510.004435.004510.001130050768000
2017-08-034470.004500.004460.004495.001650073936000
2017-08-024400.004500.004375.004495.0041200183864500
2017-08-014325.004400.004325.004400.001950085394500
2017-07-314350.004355.004300.004325.0040000173177000
2017-07-284305.004315.004275.004315.002190094181000
2017-07-274250.004330.004250.004285.001630069816000
2017-07-264220.004240.004200.004230.001250052722500
2017-07-254250.004250.004170.004220.0024400102733000
2017-07-244190.004245.004165.004230.0026100109782500
2017-07-214190.004200.004175.004195.001210050709000
2017-07-204155.004195.004155.004180.001600066806500
2017-07-194130.004185.004130.004170.001500062384500
2017-07-184210.004210.004125.004150.0025600106489000
2017-07-144170.004225.004170.004195.001410059145000
2017-07-134165.004185.004140.004170.001090045404000
2017-07-124235.004235.004165.004170.001180049406500
2017-07-114125.004245.004125.004235.002090087949000
2017-07-104150.004160.004115.004140.0036400150707000
2017-07-074175.004200.004140.004150.0024200100708000
2017-07-064220.004230.004185.004190.001420059697000
2017-07-054215.004250.004160.004240.002220093599000
2017-07-044280.004280.004210.004215.001500063457500
2017-07-034300.004315.004250.004265.0023600100904500
2017-06-304335.004335.004280.004285.002230095948500
2017-06-294375.004380.004345.004360.001460063677500
2017-06-284365.004375.004330.004335.001400060852500
2017-06-274350.004375.004335.004365.001300056677000
2017-06-264295.004360.004295.004340.001630070592500
2017-06-234280.004330.004275.004325.001800077471000
2017-06-224275.004315.004255.004305.0024700105974000
2017-06-214270.004335.004270.004285.0023600101480500
2017-06-204280.004315.004255.004310.002150092509500
2017-06-194245.004280.004240.004245.001830077878500
2017-06-164290.004325.004245.004255.0029500126023500
2017-06-154265.004335.004265.004310.001960084330500
2017-06-144220.004315.004220.004265.0045800196043000
2017-06-134205.004260.004200.004210.0024300102598000
2017-06-124260.004270.004225.004230.0023800100969500
2017-06-094295.004330.004270.004275.0042100180880000
2017-06-084310.004355.004295.004340.0037900164103500
2017-06-074365.004370.004310.004315.0032900142366500
2017-06-064455.004455.004345.004345.001940084944500
2017-06-054420.004445.004410.004420.0030200133752000
2017-06-024495.004550.004450.004470.0054900246619000
2017-06-014400.004535.004400.004495.0057700259510500
2017-05-314365.004445.004365.004440.0026100115460000
2017-05-304330.004380.004320.004365.002030088379000
2017-05-294305.004375.004305.004360.001110048317500
2017-05-264395.004410.004335.004335.002270099014500
2017-05-254495.004535.004440.004440.0042000188331000
2017-05-244500.004525.004445.004505.0061400275944500
2017-05-234440.004480.004440.004455.001060047259500
2017-05-224450.004450.004405.004440.00900039928500
2017-05-194440.004460.004420.004450.001140050627500
2017-05-184435.004495.004435.004485.001240055300000
2017-05-174460.004500.004445.004500.001800080573000
2017-05-164500.004515.004465.004495.001850082987500
2017-05-154495.004515.004475.004515.0024100108383500
2017-05-124440.004495.004425.004485.0028300126252500
2017-05-114370.004450.004370.004440.0027900123497000
2017-05-104435.004435.004360.004365.0026200114855500
2017-05-094440.004475.004400.004420.0034200151382000
2017-05-084300.004485.004300.004470.0073000322689500
2017-05-024250.004320.004225.004235.0033600143323500
2017-05-014235.004250.004190.004210.0026600112105000
2017-04-284315.004315.004255.004265.001170049932500
2017-04-274260.004325.004260.004295.001720073862500
2017-04-264275.004290.004240.004265.00870037095000
2017-04-254280.004310.004225.004275.002270096993500
2017-04-244190.004240.004170.004225.001220051375500
2017-04-214165.004165.004110.004135.001520062966500
2017-04-204155.004185.004140.004155.001650068643500
2017-04-194135.004245.004135.004155.001930080872500
2017-04-184185.004215.004170.004190.001250052479500
2017-04-174140.004195.004140.004185.002200091701000
2017-04-144160.004195.004140.004140.001130046976500
2017-04-134185.004225.004140.004170.001740072680000
2017-04-124245.004245.004175.004220.001520064003500
2017-04-114220.004280.004210.004255.00890037876000
2017-04-104260.004300.004205.004250.001400059476000
2017-04-074135.004280.004135.004245.001620068364500
2017-04-064315.004315.004130.004145.0026900112819000
2017-04-054315.004350.004310.004315.00810035031000
2017-04-044345.004385.004315.004340.001490064744000
2017-04-034250.004390.004250.004350.001470063893500
2017-03-314275.004360.004235.004240.001980084713000
2017-03-304380.004380.004270.004285.001270054699500
2017-03-294400.004430.004345.004415.001950085774000
2017-03-284395.004480.004395.004480.0030700136582500
2017-03-274380.004390.004325.004345.001440062617500
2017-03-244415.004450.004380.004410.001370060374500
2017-03-234360.004395.004330.004385.00700030564000
2017-03-224360.004400.004335.004360.001580069013000
2017-03-214415.004475.004415.004425.001110049174000
2017-03-174350.004485.004330.004485.0028700127141500
2017-03-164330.004415.004330.004395.001890082860000
2017-03-154370.004405.004330.004390.001720075365000
2017-03-144460.004460.004390.004410.001490065820500
2017-03-134425.004450.004395.004425.001730076536500
2017-03-104440.004440.004390.004420.0030900136772500
2017-03-094440.004455.004380.004385.001470064886500
2017-03-084465.004475.004410.004440.001530067878000
2017-03-074490.004500.004455.004480.00930041730500
2017-03-064485.004525.004475.004500.00970043664000
2017-03-034535.004545.004500.004510.00670030242500
2017-03-024550.004570.004505.004535.001400063563000
2017-03-014530.004575.004500.004545.00930042201500
2017-02-284450.004550.004435.004515.0024800112048500
2017-02-274400.004485.004390.004460.001910084773000
2017-02-244455.004500.004425.004455.001890084212500
2017-02-234450.004510.004450.004500.00870038969000
2017-02-224490.004490.004420.004460.001440064197000
2017-02-214480.004495.004435.004480.001320058930500
2017-02-204470.004510.004425.004500.00960042998000
2017-02-174505.004540.004460.004510.00980044160000
2017-02-164590.004590.004520.004540.00900040871500
2017-02-154550.004585.004540.004585.001140052019500
2017-02-144600.004630.004545.004550.001420065009500
2017-02-134565.004620.004545.004615.001800082514500
2017-02-104455.004545.004440.004545.002070093086000
2017-02-094400.004460.004360.004405.00870038445500
2017-02-084485.004485.004345.004400.00900039655500
2017-02-074455.004480.004430.004450.001250055592000
2017-02-064490.004550.004480.004505.001610072584500
2017-02-034370.004485.004325.004465.001180052348000
2017-02-024430.004475.004350.004370.0027100119634000
2017-02-014365.004400.004225.004380.0029700129573500
2017-01-314165.004450.004130.004435.0044600194588500
2017-01-304265.004300.004150.004255.001640069531500
2017-01-274250.004300.004220.004265.002060087977500
2017-01-264200.004265.004200.004230.001440060900000
2017-01-254225.004240.004185.004200.001490062774500
2017-01-244100.004195.004065.004145.001270052502500
2017-01-234155.004155.004070.004070.00790032383500
2017-01-204070.004190.004055.004160.001380057126000
2017-01-194045.004115.004045.004085.00530021636500
2017-01-184050.004050.003970.004030.00790031665500
2017-01-174105.004105.004010.004020.00830033614000
2017-01-164065.004110.004055.004095.00930037938500
2017-01-134075.004140.003965.004060.001380056115000
2017-01-124065.004100.004000.004075.001730070223000
2017-01-114110.004110.004045.004050.001280052028500
2017-01-104125.004150.004085.004145.001460060218000
2017-01-064110.004150.004110.004145.001320054527000
2017-01-054145.004180.004110.004130.001900078551500
2017-01-044065.004145.004065.004130.001550063703000
2016-12-304025.004025.003970.004020.00870034860500
2016-12-294015.004065.003960.004025.001600064347000
2016-12-283955.004035.003955.004020.001000040018000
2016-12-273980.003980.003910.003935.00760030019500
2016-12-264045.004045.003945.003970.001440057483000
2016-12-224000.004000.003885.004000.001390055386500
2016-12-213985.003995.003945.003970.00580023023000
2016-12-204000.004000.003975.003990.001130045096500
2016-12-193985.003995.003950.003995.001420056563500
2016-12-163990.003995.003845.003985.0028200111190000
2016-12-153955.003970.003895.003960.001950076865500
2016-12-143950.003985.003920.003920.001320052000500
2016-12-133835.003950.003810.003950.001530059793500
2016-12-123805.003835.003775.003830.001200045757000
2016-12-093760.003780.003745.003775.002280085780500
2016-12-083735.003735.003705.003735.001230045812000
2016-12-073720.003720.003680.003700.001000037012500
2016-12-063695.003725.003660.003680.001890069711000
2016-12-053655.003665.003625.003645.001240045218000
2016-12-023765.003800.003650.003685.002500092665500
2016-12-013900.003915.003755.003795.0032100124232500
2016-11-303880.003900.003855.003880.001850071854500
2016-11-293830.003880.003830.003880.001390053748500
2016-11-283835.003850.003800.003850.00730027987500
2016-11-253815.003850.003780.003835.002070079016500
2016-11-243850.003900.003815.003840.001230047417000
2016-11-223780.003850.003780.003825.001340051249500
2016-11-213750.003805.003720.003785.001080040702500
2016-11-183780.003780.003690.003750.001190044489500
2016-11-173730.003745.003695.003710.001140042390500
2016-11-163795.003820.003735.003785.001280048296500
2016-11-153820.003820.003770.003780.00950036072000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter