アコム(8572)の株価時系列情報
アコム(8572)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 396 | 402 | 394 | 401 | 871,600 |
| 2024/04/23 | 395 | 397 | 393 | 395 | 604,500 |
| 2024/04/22 | 398 | 399 | 393 | 394 | 784,800 |
| 2024/04/19 | 399 | 400 | 388 | 392 | 1,335,500 |
| 2024/04/18 | 395 | 401 | 393 | 399 | 745,800 |
| 2024/04/17 | 403 | 403 | 395 | 396 | 1,307,800 |
| 2024/04/16 | 412 | 414 | 401 | 402 | 1,687,300 |
| 2024/04/15 | 412 | 417 | 405 | 417 | 1,309,700 |
| 2024/04/12 | 410 | 417 | 406 | 416 | 1,497,100 |
| 2024/04/11 | 406 | 410 | 400 | 408 | 1,421,300 |
| 2024/04/10 | 416 | 417 | 407 | 411 | 1,363,500 |
| 2024/04/09 | 402 | 417 | 402 | 416 | 2,380,100 |
| 2024/04/08 | 401 | 402 | 398 | 401 | 1,132,200 |
| 2024/04/05 | 395 | 399 | 392 | 397 | 1,370,000 |
| 2024/04/04 | 395 | 402 | 393 | 399 | 1,507,100 |
| 2024/04/03 | 390 | 394 | 388 | 392 | 1,230,200 |
| 2024/04/02 | 397 | 397 | 388 | 391 | 1,170,800 |
| 2024/04/01 | 406 | 406 | 393 | 394 | 1,071,000 |
| 2024/03/29 | 400 | 406 | 398 | 403 | 1,079,300 |
| 2024/03/28 | 402 | 403 | 395 | 402 | 1,745,200 |
| 2024/03/27 | 402 | 410 | 401 | 408 | 1,756,900 |
| 2024/03/26 | 399 | 402 | 397 | 400 | 640,000 |
| 2024/03/25 | 407 | 407 | 399 | 399 | 1,080,000 |
| 2024/03/22 | 404 | 406 | 400 | 405 | 970,900 |
| 2024/03/21 | 405 | 407 | 399 | 402 | 1,750,600 |
| 2024/03/19 | 391 | 403 | 390 | 398 | 1,841,000 |
| 2024/03/18 | 395 | 398 | 389 | 392 | 1,339,900 |
| 2024/03/15 | 389 | 393 | 387 | 393 | 1,607,200 |
| 2024/03/14 | 386 | 389 | 384 | 389 | 1,274,600 |
| 2024/03/13 | 393 | 393 | 385 | 387 | 1,493,900 |
| 2024/03/12 | 384 | 392 | 382 | 392 | 1,273,500 |
| 2024/03/11 | 388 | 392 | 383 | 387 | 1,636,400 |
| 2024/03/08 | 388 | 394 | 384 | 392 | 1,261,900 |
| 2024/03/07 | 388 | 393 | 387 | 390 | 1,620,800 |
| 2024/03/06 | 393 | 396 | 381 | 385 | 2,502,500 |
| 2024/03/05 | 373 | 393 | 372 | 390 | 3,172,900 |
| 2024/03/04 | 374 | 376 | 368 | 373 | 2,188,700 |
| 2024/03/01 | 373 | 378 | 373 | 374 | 1,423,400 |
| 2024/02/29 | 380 | 388 | 372 | 372 | 14,386,300 |
| 2024/02/28 | 380 | 385 | 377 | 377 | 2,187,800 |
| 2024/02/27 | 386 | 387 | 379 | 379 | 2,616,600 |
| 2024/02/26 | 390 | 395 | 385 | 386 | 1,508,000 |
| 2024/02/22 | 393 | 395 | 384 | 384 | 1,853,300 |
| 2024/02/21 | 400 | 401 | 388 | 389 | 1,945,000 |
| 2024/02/20 | 406 | 406 | 398 | 398 | 2,496,500 |
| 2024/02/19 | 398 | 406 | 397 | 404 | 2,588,100 |
| 2024/02/16 | 392 | 398 | 389 | 392 | 2,341,500 |
| 2024/02/15 | 397 | 400 | 385 | 386 | 3,089,500 |
| 2024/02/14 | 386 | 396 | 384 | 395 | 3,313,900 |
| 2024/02/13 | 379 | 390 | 376 | 386 | 3,878,900 |
| 2024/02/09 | 370 | 377 | 367 | 377 | 2,461,900 |
| 2024/02/08 | 365 | 373 | 362 | 370 | 2,515,000 |
| 2024/02/07 | 372 | 372 | 359 | 363 | 3,966,800 |
| 2024/02/06 | 380 | 380 | 376 | 377 | 1,192,200 |
| 2024/02/05 | 382 | 382 | 377 | 381 | 1,566,000 |
| 2024/02/02 | 379 | 382 | 376 | 380 | 1,413,800 |
| 2024/02/01 | 372 | 377 | 365 | 376 | 2,125,000 |
| 2024/01/31 | 374 | 380 | 372 | 380 | 1,621,700 |
| 2024/01/30 | 375 | 381 | 374 | 375 | 2,254,200 |
| 2024/01/29 | 372 | 376 | 371 | 373 | 1,059,100 |
| 2024/01/26 | 368 | 375 | 367 | 370 | 1,362,900 |
| 2024/01/25 | 371 | 373 | 368 | 370 | 1,119,700 |
| 2024/01/24 | 376 | 376 | 369 | 372 | 1,239,100 |
| 2024/01/23 | 370 | 378 | 370 | 376 | 2,059,900 |
| 2024/01/22 | 361 | 368 | 361 | 368 | 749,900 |
| 2024/01/19 | 363 | 363 | 359 | 361 | 716,600 |
| 2024/01/18 | 363 | 363 | 359 | 360 | 1,051,400 |
| 2024/01/17 | 367 | 371 | 364 | 364 | 1,637,000 |
| 2024/01/16 | 369 | 369 | 364 | 364 | 1,093,300 |
| 2024/01/15 | 361 | 372 | 361 | 367 | 2,398,500 |
| 2024/01/12 | 362 | 363 | 358 | 361 | 1,153,800 |
| 2024/01/11 | 357 | 363 | 357 | 361 | 1,996,500 |
| 2024/01/10 | 357 | 358 | 353 | 355 | 929,500 |
| 2024/01/09 | 357 | 360 | 352 | 357 | 1,256,500 |
| 2024/01/05 | 355 | 357 | 353 | 356 | 952,900 |
| 2024/01/04 | 352 | 354 | 349 | 353 | 1,527,000 |
| 2023/12/29 | 350 | 355 | 350 | 352 | 1,431,100 |
| 2023/12/28 | 345 | 351 | 343 | 349 | 1,402,700 |
| 2023/12/27 | 343 | 346 | 343 | 346 | 1,051,100 |
| 2023/12/26 | 342 | 343 | 341 | 342 | 831,100 |
| 2023/12/25 | 343 | 344 | 341 | 341 | 524,600 |
| 2023/12/22 | 341 | 344 | 340 | 343 | 1,416,600 |
| 2023/12/21 | 344 | 344 | 340 | 341 | 945,700 |
| 2023/12/20 | 343 | 347 | 342 | 345 | 1,556,200 |
| 2023/12/19 | 343 | 343 | 337 | 342 | 1,394,900 |
| 2023/12/18 | 345 | 345 | 339 | 343 | 1,212,700 |
| 2023/12/15 | 344 | 347 | 342 | 346 | 2,209,600 |
| 2023/12/14 | 346 | 347 | 340 | 342 | 1,273,000 |
| 2023/12/13 | 344 | 347 | 344 | 346 | 1,800,800 |
| 2023/12/12 | 339 | 343 | 339 | 342 | 1,169,700 |
| 2023/12/11 | 340 | 342 | 337 | 338 | 1,547,400 |
| 2023/12/08 | 344 | 346 | 338 | 340 | 1,771,400 |
| 2023/12/07 | 343 | 347 | 342 | 346 | 1,346,700 |
| 2023/12/06 | 343 | 347 | 342 | 345 | 1,586,500 |
| 2023/12/05 | 345 | 350 | 342 | 342 | 1,606,400 |
| 2023/12/04 | 349 | 349 | 344 | 346 | 1,285,500 |
| 2023/12/01 | 353 | 353 | 347 | 350 | 1,661,200 |
| 2023/11/30 | 344 | 349 | 344 | 349 | 1,632,100 |
| 2023/11/29 | 339 | 347 | 338 | 345 | 2,356,700 |
| 2023/11/28 | 339 | 341 | 336 | 341 | 1,622,100 |
| 2023/11/27 | 340 | 341 | 338 | 338 | 926,900 |
| 2023/11/24 | 342 | 343 | 337 | 339 | 1,233,700 |
| 2023/11/22 | 339 | 343 | 338 | 340 | 1,032,500 |
| 2023/11/21 | 338 | 339 | 336 | 338 | 1,265,400 |
| 2023/11/20 | 343 | 344 | 337 | 337 | 1,530,000 |
| 2023/11/17 | 335 | 342 | 335 | 342 | 1,024,600 |
| 2023/11/16 | 336 | 339 | 335 | 336 | 1,092,200 |
| 2023/11/15 | 341 | 341 | 336 | 338 | 1,035,900 |
| 2023/11/14 | 345 | 345 | 336 | 340 | 1,709,900 |
| 2023/11/13 | 345 | 347 | 341 | 342 | 1,107,500 |
| 2023/11/10 | 340 | 343 | 337 | 342 | 2,276,700 |
| 2023/11/09 | 343 | 348 | 342 | 346 | 795,100 |
| 2023/11/08 | 354 | 354 | 342 | 344 | 1,300,500 |
| 2023/11/07 | 358 | 360 | 352 | 353 | 1,412,800 |
| 2023/11/06 | 358 | 362 | 356 | 359 | 1,870,800 |
| 2023/11/02 | 358 | 358 | 351 | 353 | 1,574,800 |
| 2023/11/01 | 358 | 359 | 353 | 354 | 1,271,300 |
| 2023/10/31 | 350 | 354 | 348 | 353 | 1,163,500 |
| 2023/10/30 | 352 | 352 | 345 | 346 | 1,147,200 |
| 2023/10/27 | 351 | 355 | 351 | 355 | 631,900 |
| 2023/10/26 | 348 | 353 | 347 | 349 | 868,200 |
| 2023/10/25 | 352 | 356 | 351 | 352 | 919,800 |
| 2023/10/24 | 353 | 353 | 344 | 351 | 1,870,300 |
| 2023/10/23 | 351 | 355 | 350 | 352 | 877,400 |
| 2023/10/20 | 361 | 362 | 353 | 354 | 1,717,300 |
| 2023/10/19 | 364 | 368 | 363 | 364 | 979,600 |
| 2023/10/18 | 366 | 369 | 364 | 368 | 1,169,100 |
| 2023/10/17 | 359 | 367 | 358 | 366 | 2,431,200 |
| 2023/10/16 | 352 | 355 | 351 | 355 | 1,115,600 |
| 2023/10/13 | 354 | 357 | 353 | 355 | 1,004,500 |
| 2023/10/12 | 359 | 359 | 354 | 358 | 945,100 |
| 2023/10/11 | 359 | 360 | 355 | 358 | 1,183,400 |
| 2023/10/10 | 362 | 363 | 357 | 359 | 1,308,200 |
| 2023/10/06 | 348 | 357 | 348 | 355 | 1,873,900 |
| 2023/10/05 | 343 | 347 | 342 | 346 | 1,550,000 |
| 2023/10/04 | 342 | 345 | 337 | 339 | 1,893,500 |
| 2023/10/03 | 351 | 353 | 347 | 347 | 1,395,400 |
| 2023/10/02 | 350 | 358 | 350 | 351 | 1,357,200 |
| 2023/09/29 | 355 | 355 | 348 | 349 | 1,727,000 |
| 2023/09/28 | 358 | 360 | 352 | 354 | 1,714,900 |
| 2023/09/27 | 356 | 361 | 353 | 361 | 1,533,600 |
| 2023/09/26 | 359 | 360 | 357 | 358 | 1,107,900 |
| 2023/09/25 | 359 | 360 | 356 | 359 | 1,415,800 |
| 2023/09/22 | 356 | 360 | 354 | 358 | 1,665,600 |
| 2023/09/21 | 363 | 364 | 360 | 360 | 1,188,800 |
| 2023/09/20 | 372 | 372 | 364 | 364 | 1,635,200 |
| 2023/09/19 | 368 | 372 | 366 | 371 | 1,268,500 |
| 2023/09/15 | 370 | 372 | 367 | 368 | 2,710,200 |
| 2023/09/14 | 364 | 370 | 364 | 369 | 1,419,700 |
| 2023/09/13 | 368 | 368 | 363 | 364 | 1,288,300 |
| 2023/09/12 | 361 | 368 | 361 | 366 | 1,518,600 |
| 2023/09/11 | 363 | 365 | 355 | 358 | 1,615,200 |
| 2023/09/08 | 367 | 369 | 359 | 359 | 1,897,400 |
| 2023/09/07 | 362 | 371 | 362 | 370 | 2,311,600 |
| 2023/09/06 | 360 | 362 | 358 | 362 | 1,602,100 |
| 2023/09/05 | 358 | 361 | 357 | 360 | 1,282,200 |
| 2023/09/04 | 352 | 358 | 351 | 358 | 1,711,500 |
| 2023/09/01 | 346 | 352 | 346 | 350 | 1,371,800 |
| 2023/08/31 | 346 | 348 | 345 | 346 | 1,359,100 |
| 2023/08/30 | 345 | 347 | 344 | 346 | 1,145,600 |
| 2023/08/29 | 342 | 346 | 341 | 344 | 856,300 |
| 2023/08/28 | 343 | 345 | 341 | 343 | 797,200 |
| 2023/08/25 | 340 | 342 | 340 | 341 | 896,400 |
| 2023/08/24 | 340 | 343 | 340 | 342 | 1,075,200 |
| 2023/08/23 | 336 | 339 | 335 | 339 | 1,227,900 |
| 2023/08/22 | 333 | 339 | 332 | 339 | 1,175,500 |
| 2023/08/21 | 335 | 336 | 333 | 334 | 988,500 |
| 2023/08/18 | 335 | 336 | 332 | 335 | 939,100 |
| 2023/08/17 | 333 | 337 | 333 | 337 | 1,137,300 |
| 2023/08/16 | 339 | 339 | 333 | 334 | 1,686,500 |
| 2023/08/15 | 341 | 342 | 337 | 341 | 1,697,800 |
| 2023/08/14 | 345 | 345 | 340 | 341 | 2,336,400 |
| 2023/08/10 | 346 | 348 | 346 | 347 | 1,111,700 |
| 2023/08/09 | 345 | 345 | 341 | 344 | 1,045,600 |
| 2023/08/08 | 347 | 347 | 344 | 346 | 933,800 |
| 2023/08/07 | 341 | 345 | 341 | 344 | 1,077,200 |
| 2023/08/04 | 342 | 343 | 340 | 341 | 1,004,500 |
| 2023/08/03 | 344 | 345 | 341 | 342 | 1,432,400 |
| 2023/08/02 | 349 | 349 | 343 | 344 | 2,081,600 |
| 2023/08/01 | 350 | 353 | 345 | 351 | 3,360,600 |
| 2023/07/31 | 350 | 351 | 344 | 349 | 4,546,000 |
| 2023/07/28 | 358 | 359 | 351 | 356 | 3,618,800 |
| 2023/07/27 | 360 | 364 | 359 | 363 | 1,477,000 |
| 2023/07/26 | 360 | 362 | 357 | 360 | 1,414,200 |
| 2023/07/25 | 361 | 363 | 358 | 360 | 1,518,600 |
| 2023/07/24 | 357 | 362 | 357 | 359 | 1,245,400 |
| 2023/07/21 | 356 | 356 | 352 | 354 | 1,325,200 |
| 2023/07/20 | 363 | 364 | 355 | 356 | 1,362,900 |
| 2023/07/19 | 361 | 365 | 358 | 361 | 2,074,900 |
| 2023/07/18 | 346 | 362 | 345 | 361 | 2,558,700 |
| 2023/07/14 | 344 | 346 | 339 | 342 | 1,750,300 |
| 2023/07/13 | 346 | 346 | 341 | 342 | 1,041,700 |
| 2023/07/12 | 348 | 349 | 344 | 344 | 1,343,800 |
| 2023/07/11 | 354 | 354 | 347 | 347 | 884,700 |
| 2023/07/10 | 353 | 355 | 351 | 351 | 1,625,900 |
| 2023/07/07 | 353 | 359 | 350 | 355 | 1,795,200 |
| 2023/07/06 | 356 | 360 | 353 | 355 | 1,506,400 |
| 2023/07/05 | 352 | 356 | 348 | 355 | 1,528,700 |
| 2023/07/04 | 351 | 352 | 349 | 352 | 889,100 |
| 2023/07/03 | 348 | 353 | 348 | 351 | 912,200 |