KabuInsight

アクシアル　リテイリング

8255
プライム/小売業/Axial Retailing Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,232.01,252.01,230.01,231.0-3.0-0.24%127,300
2026-03-121,239.01,240.01,229.01,234.0-9.0-0.72%112,600
2026-03-111,252.01,259.01,240.01,243.0+7.0+0.57%80,000
2026-03-101,246.01,256.01,234.01,236.0+6.0+0.49%111,300
2026-03-091,193.01,241.01,189.01,230.0+7.0+0.57%161,700
2026-03-061,240.01,250.01,223.01,223.0-28.0-2.24%155,300
2026-03-051,268.01,272.01,251.01,251.0+2.0+0.16%100,100
2026-03-041,260.01,265.01,219.01,249.0-23.0-1.81%172,100
2026-03-031,290.01,295.01,263.01,272.0-24.0-1.85%151,100
2026-03-021,308.01,312.01,287.01,296.0-9.0-0.69%107,500
2026-02-271,274.01,305.01,272.01,305.0+35.0+2.76%210,600
2026-02-261,295.01,299.01,270.01,270.0-26.0-2.01%97,400
2026-02-251,305.01,305.01,278.01,296.0+1.0+0.08%116,800
2026-02-241,292.01,302.01,276.01,295.0+20.0+1.57%109,100
2026-02-201,275.01,280.01,264.01,275.0-6.0-0.47%105,200
2026-02-191,278.01,288.01,266.01,281.00.00.00%81,100
2026-02-181,282.01,286.01,267.01,281.0+12.0+0.95%110,600
2026-02-171,263.01,280.01,257.01,269.0+12.0+0.95%97,500
2026-02-161,282.01,282.01,251.01,257.0-34.0-2.63%123,900
2026-02-131,315.01,315.01,266.01,291.0-8.0-0.62%149,100
2026-02-121,295.01,316.01,284.01,299.0+6.0+0.46%209,600
2026-02-101,276.01,295.01,269.01,293.0+22.0+1.73%154,400
2026-02-091,275.01,278.01,255.01,271.0+16.0+1.27%105,500
2026-02-061,251.01,279.01,242.01,255.0+9.0+0.72%165,900
2026-02-051,240.01,261.01,229.01,246.0+18.0+1.47%219,500
2026-02-041,225.01,240.01,207.01,228.0+28.0+2.33%194,200
2026-02-031,159.01,224.01,152.01,200.0+41.0+3.54%219,600
2026-02-021,174.01,179.01,159.01,159.0-3.0-0.26%153,500
2026-01-301,153.01,169.01,153.01,162.0+9.0+0.78%121,300
2026-01-291,135.01,153.01,125.01,153.0+15.0+1.32%104,600
2026-01-281,160.01,160.01,125.01,138.0-29.0-2.49%187,200
2026-01-271,191.01,192.01,164.01,167.0-33.0-2.75%127,000
2026-01-261,199.01,213.01,190.01,200.0-5.0-0.41%85,600
2026-01-231,208.01,213.01,200.01,205.0-2.0-0.17%116,800
2026-01-221,203.01,214.01,200.01,207.0+5.0+0.42%108,200
2026-01-211,207.01,215.01,198.01,202.0-18.0-1.48%136,900
2026-01-201,189.01,228.01,185.01,220.0+32.0+2.69%244,600
2026-01-191,182.01,216.01,178.01,188.0+28.0+2.41%292,900
2026-01-161,148.01,160.01,147.01,160.0+4.0+0.35%76,700
2026-01-151,155.01,163.01,150.01,156.0-8.0-0.69%74,300
2026-01-141,160.01,171.01,158.01,164.0+2.0+0.17%81,100
2026-01-131,173.01,176.01,157.01,162.0-1.0-0.09%92,500
2026-01-091,160.01,166.01,151.01,163.0+13.0+1.13%87,100
2026-01-081,150.01,162.01,148.01,150.0-3.0-0.26%70,200
2026-01-071,138.01,157.01,132.01,153.0+4.0+0.35%89,100
2026-01-061,154.01,160.01,143.01,149.0-7.0-0.61%101,800
2026-01-051,154.01,163.01,147.01,156.0+3.0+0.26%91,400
2025-12-301,152.01,170.01,146.01,153.0+1.0+0.09%130,400
2025-12-291,150.01,152.01,143.01,152.0+9.0+0.79%97,300
2025-12-261,146.01,147.01,140.01,143.0+5.0+0.44%54,000
2025-12-251,151.01,151.01,138.01,138.0-4.0-0.35%53,200
2025-12-241,150.01,154.01,130.01,142.0-6.0-0.52%152,800
2025-12-231,126.01,148.01,126.01,148.0+23.0+2.04%85,000
2025-12-221,142.01,144.01,124.01,125.0-12.0-1.06%82,900
2025-12-191,134.01,144.01,132.01,137.0-2.0-0.18%173,600
2025-12-181,123.01,145.01,119.01,139.0+23.0+2.06%92,400
2025-12-171,124.01,124.01,111.01,116.0-3.0-0.27%56,400
2025-12-161,115.01,126.01,115.01,119.00.00.00%97,600
2025-12-151,110.01,119.01,105.01,119.0+14.0+1.27%82,700
2025-12-121,108.01,113.01,104.01,105.0+3.0+0.27%103,500
2025-12-111,110.01,114.01,094.01,102.0-6.0-0.54%101,300
2025-12-101,110.01,118.01,102.01,108.0+6.0+0.54%198,300
2025-12-091,100.01,105.01,097.01,102.0+5.0+0.46%125,300
2025-12-081,098.01,110.01,093.01,097.00.00.00%96,000
2025-12-051,098.01,105.01,092.01,097.0-3.0-0.27%59,100
2025-12-041,101.01,107.01,096.01,100.0-3.0-0.27%82,600
2025-12-031,125.01,128.01,101.01,103.0-24.0-2.13%123,400
2025-12-021,135.01,140.01,125.01,127.0-8.0-0.70%95,400
2025-12-011,134.01,154.01,134.01,135.0-9.0-0.79%184,000
2025-11-281,134.01,145.01,132.01,144.0+14.0+1.24%93,600
2025-11-271,135.01,138.01,124.01,130.0-2.0-0.18%123,700
2025-11-261,126.01,134.01,111.01,132.0+19.0+1.71%122,700
2025-11-251,117.01,125.01,113.01,113.0+1.0+0.09%146,300
2025-11-211,090.01,112.01,082.01,112.0+31.0+2.87%213,300
2025-11-201,083.01,091.01,079.01,081.0-3.0-0.28%72,400
2025-11-191,077.01,086.01,075.01,084.0+10.0+0.93%96,900
2025-11-181,073.01,081.01,070.01,074.0-4.0-0.37%74,600
2025-11-171,075.01,085.01,074.01,078.0-4.0-0.37%100,200
2025-11-141,085.01,087.01,075.01,082.0+1.0+0.09%77,700
2025-11-131,088.01,092.01,080.01,081.0-1.0-0.09%75,000
2025-11-121,077.01,087.01,077.01,082.0+5.0+0.46%87,600
2025-11-111,081.01,085.01,069.01,077.0-4.0-0.37%94,400
2025-11-101,090.01,090.01,077.01,081.0-4.0-0.37%115,800
2025-11-071,078.01,087.01,072.01,085.0+18.0+1.69%89,100
2025-11-061,067.01,078.01,062.01,067.0-6.0-0.56%159,300
2025-11-051,070.01,081.01,060.01,073.0+10.0+0.94%187,400
2025-11-041,076.01,095.01,060.01,063.0-26.0-2.39%165,600
2025-10-311,125.01,125.01,078.01,089.0-37.0-3.29%188,800
2025-10-301,117.01,131.01,116.01,126.0+9.0+0.81%152,100
2025-10-291,130.01,134.01,115.01,117.0-20.0-1.76%138,400
2025-10-281,143.01,143.01,131.01,137.0-6.0-0.52%102,000
2025-10-271,144.01,150.01,141.01,143.0-1.0-0.09%87,600
2025-10-241,150.01,154.01,137.01,144.0-5.0-0.44%117,600
2025-10-231,135.01,153.01,135.01,149.0+12.0+1.06%102,500
2025-10-221,125.01,143.01,124.01,137.0+14.0+1.25%118,700
2025-10-211,125.01,127.01,117.01,123.0-2.0-0.18%72,800
2025-10-201,135.01,136.01,125.01,125.0+1.0+0.09%71,100
2025-10-171,122.01,130.01,121.01,124.00.00.00%77,800
2025-10-161,119.01,129.01,115.01,124.0+14.0+1.26%123,500
2025-10-151,108.01,119.01,101.01,110.0+8.0+0.73%90,000
2025-10-141,089.01,111.01,089.01,102.0+4.0+0.36%88,500
2025-10-101,098.01,102.01,087.01,098.0-7.0-0.63%94,300
2025-10-091,101.01,110.01,100.01,105.0-7.0-0.63%107,400
2025-10-081,139.01,144.01,112.01,112.0-27.0-2.37%81,700
2025-10-071,141.01,142.01,134.01,139.0-2.0-0.18%99,800
2025-10-061,150.01,151.01,138.01,141.0+10.0+0.88%111,200
2025-10-031,120.01,137.01,120.01,131.0+5.0+0.44%92,100
2025-10-021,150.01,169.01,124.01,126.0-29.0-2.51%102,900
2025-10-011,169.01,170.01,141.01,155.0-18.0-1.53%150,900
2025-09-301,174.01,180.01,166.01,173.0-4.0-0.34%107,600
2025-09-291,207.01,208.01,172.01,177.0-37.0-3.05%202,700
2025-09-261,199.01,215.01,197.01,214.0+14.0+1.17%628,000
2025-09-251,210.01,214.01,198.01,200.0-14.0-1.15%282,400
2025-09-241,200.01,216.01,190.01,214.0+10.0+0.83%256,300
2025-09-221,183.01,211.01,181.01,204.0+18.0+1.52%358,100
2025-09-191,178.01,190.01,176.01,186.0+6.0+0.51%232,000
2025-09-181,188.01,188.01,169.01,180.0-8.0-0.67%82,000
2025-09-171,176.01,188.01,173.01,188.00.00.00%102,800
2025-09-161,160.01,196.01,157.01,188.0+30.0+2.59%170,500
2025-09-121,162.01,165.01,157.01,158.0——84,600

直近120営業日分を表示