日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 2,340 2,345 2,285 2,285 623,130
2007/12/27 2,365 2,395 2,345 2,380 673,220
2007/12/26 2,355 2,410 2,335 2,405 666,060
2007/12/25 2,330 2,375 2,305 2,340 771,500
2007/12/21 2,310 2,345 2,230 2,305 1,134,260
2007/12/20 2,360 2,390 2,325 2,340 704,580
2007/12/19 2,450 2,470 2,355 2,360 822,390
2007/12/18 2,410 2,475 2,365 2,420 1,207,480
2007/12/17 2,440 2,480 2,375 2,375 927,940
2007/12/14 2,485 2,565 2,455 2,455 1,330,270
2007/12/13 2,665 2,695 2,490 2,505 2,271,540
2007/12/12 2,685 2,750 2,670 2,705 959,200
2007/12/11 2,800 2,815 2,720 2,745 898,050
2007/12/10 2,830 2,875 2,760 2,790 1,031,300
2007/12/07 2,795 2,875 2,770 2,870 1,457,180
2007/12/06 2,690 2,795 2,665 2,750 2,337,670
2007/12/05 2,670 2,675 2,580 2,665 1,337,690
2007/12/04 2,780 2,805 2,665 2,675 969,870
2007/12/03 2,800 2,820 2,765 2,820 845,420
2007/11/30 2,645 2,790 2,645 2,735 909,550
2007/11/29 2,735 2,775 2,675 2,765 1,226,430
2007/11/28 2,555 2,680 2,555 2,655 1,052,000
2007/11/27 2,450 2,600 2,410 2,585 1,277,900
2007/11/26 2,515 2,605 2,470 2,580 1,374,420
2007/11/22 2,475 2,540 2,415 2,500 797,300
2007/11/21 2,560 2,670 2,540 2,555 1,755,360
2007/11/20 2,470 2,610 2,455 2,600 1,266,020
2007/11/19 2,630 2,670 2,460 2,510 1,437,690
2007/11/16 2,690 2,735 2,660 2,705 758,690
2007/11/15 2,735 2,820 2,725 2,770 920,870
2007/11/14 2,775 2,800 2,685 2,775 896,100
2007/11/13 2,635 2,740 2,590 2,655 1,289,380
2007/11/12 2,575 2,655 2,520 2,630 911,420
2007/11/09 2,835 2,840 2,650 2,655 1,298,680
2007/11/08 2,800 2,885 2,730 2,875 1,631,320
2007/11/07 2,910 2,910 2,805 2,865 2,720,610
2007/11/06 2,840 2,960 2,770 2,870 3,943,220
2007/11/05 2,670 2,700 2,530 2,595 1,218,450
2007/11/02 2,720 2,785 2,630 2,640 2,061,730
2007/11/01 2,765 2,820 2,655 2,700 1,033,590
2007/10/31 2,750 2,800 2,695 2,750 1,115,860
2007/10/30 2,695 2,775 2,670 2,750 877,060
2007/10/29 2,800 2,835 2,670 2,705 1,384,350
2007/10/26 2,505 2,790 2,500 2,730 2,188,990
2007/10/25 2,525 2,605 2,470 2,545 1,504,720
2007/10/24 2,550 2,630 2,480 2,525 2,090,420
2007/10/23 3,000 3,040 2,565 2,610 5,900,550
2007/10/22 2,680 3,040 2,595 3,000 5,389,230
2007/10/19 2,600 2,640 2,500 2,640 4,001,160
2007/10/18 2,155 2,275 2,155 2,240 2,921,780
2007/10/17 2,245 2,250 2,135 2,180 2,940,170
2007/10/16 2,360 2,370 2,260 2,305 1,457,040
2007/10/15 2,475 2,480 2,350 2,400 1,569,260
2007/10/12 2,505 2,570 2,445 2,480 1,650,970
2007/10/11 2,480 2,605 2,440 2,565 3,689,790
2007/10/10 2,920 2,945 2,800 2,840 1,647,400
2007/10/09 2,900 2,965 2,835 2,920 1,931,750
2007/10/05 2,840 2,875 2,775 2,840 1,379,730
2007/10/04 2,675 2,850 2,645 2,700 1,264,090
2007/10/03 2,585 2,750 2,540 2,715 1,292,310
2007/10/02 2,580 2,635 2,545 2,585 1,544,340
2007/10/01 2,580 2,610 2,435 2,540 1,983,010
2007/09/28 2,745 2,765 2,520 2,560 2,293,760
2007/09/27 2,385 2,700 2,350 2,625 3,396,820
2007/09/26 2,210 2,380 2,210 2,305 1,759,260
2007/09/25 2,260 2,360 2,250 2,290 1,938,950
2007/09/21 2,500 2,565 2,250 2,335 1,937,980
2007/09/20 2,720 2,760 2,520 2,560 1,599,420
2007/09/19 2,730 2,845 2,725 2,775 1,282,830
2007/09/18 2,800 2,815 2,645 2,765 1,325,280
2007/09/14 2,945 2,960 2,870 2,930 664,810
2007/09/13 2,975 2,995 2,915 2,950 726,120
2007/09/12 3,040 3,080 2,955 2,980 1,159,640
2007/09/11 3,150 3,180 3,010 3,100 767,670
2007/09/10 3,220 3,270 3,170 3,190 339,260
2007/09/07 3,240 3,360 3,220 3,260 577,500
2007/09/06 3,350 3,360 3,210 3,280 506,230
2007/09/05 3,470 3,470 3,340 3,370 583,180
2007/09/04 3,460 3,520 3,440 3,480 324,290
2007/09/03 3,490 3,490 3,400 3,460 413,630
2007/08/31 3,460 3,530 3,370 3,460 932,150
2007/08/30 3,540 3,560 3,420 3,450 470,490
2007/08/29 3,510 3,540 3,410 3,500 644,430
2007/08/28 3,680 3,700 3,620 3,640 450,300
2007/08/27 3,760 3,800 3,730 3,730 422,740
2007/08/24 3,790 3,850 3,730 3,750 653,660
2007/08/23 3,780 3,810 3,690 3,760 931,880
2007/08/22 3,720 3,880 3,720 3,810 1,376,090
2007/08/21 3,690 3,810 3,590 3,770 574,310
2007/08/20 3,600 3,750 3,540 3,650 737,240
2007/08/17 3,760 3,790 3,500 3,500 1,086,660
2007/08/16 3,660 3,760 3,550 3,710 797,220
2007/08/15 3,870 3,880 3,750 3,760 606,030
2007/08/14 4,030 4,030 3,850 3,920 859,220
2007/08/13 4,180 4,230 4,000 4,050 1,307,980
2007/08/10 4,250 4,310 4,190 4,230 1,279,290
2007/08/09 4,340 4,540 4,320 4,430 1,595,120
2007/08/08 4,180 4,320 4,120 4,290 1,277,860
2007/08/07 4,300 4,300 4,090 4,170 1,430,620
2007/08/06 4,230 4,360 4,200 4,330 1,001,660
2007/08/03 4,310 4,440 4,270 4,330 1,679,320
2007/08/02 4,290 4,440 4,270 4,360 1,577,360
2007/08/01 4,210 4,270 4,170 4,210 708,250
2007/07/31 4,240 4,300 4,190 4,250 427,110
2007/07/30 4,120 4,280 4,090 4,200 889,680
2007/07/27 4,140 4,160 4,060 4,110 960,560
2007/07/26 4,250 4,260 4,180 4,220 628,650
2007/07/25 4,290 4,310 4,220 4,280 522,970
2007/07/24 4,340 4,360 4,270 4,320 551,330
2007/07/23 4,280 4,340 4,220 4,260 767,670
2007/07/20 4,420 4,430 4,270 4,340 1,421,920
2007/07/19 4,060 4,580 4,060 4,550 2,128,500
2007/07/18 4,120 4,120 4,060 4,080 569,630
2007/07/17 4,090 4,140 4,080 4,110 564,340
2007/07/13 4,150 4,170 4,120 4,130 313,380
2007/07/12 4,140 4,160 4,050 4,080 399,590
2007/07/11 4,200 4,230 4,130 4,170 492,090
2007/07/10 4,140 4,210 4,110 4,190 400,560
2007/07/09 4,110 4,160 4,060 4,130 549,050
2007/07/06 4,260 4,260 4,120 4,130 798,750
2007/07/05 4,380 4,390 4,230 4,250 960,430
2007/07/04 4,530 4,530 4,420 4,430 190,730
2007/07/03 4,490 4,520 4,430 4,490 436,070
2007/07/02 4,450 4,500 4,390 4,470 376,740
2007/06/29 4,420 4,450 4,340 4,420 356,300
2007/06/28 4,420 4,480 4,370 4,420 429,260
2007/06/27 4,420 4,440 4,320 4,320 631,160
2007/06/26 4,430 4,440 4,390 4,400 394,850
2007/06/25 4,440 4,490 4,400 4,420 461,140
2007/06/22 4,570 4,620 4,460 4,490 760,810
2007/06/21 4,600 4,790 4,590 4,620 712,320
2007/06/20 4,570 4,590 4,530 4,560 237,720
2007/06/19 4,560 4,600 4,500 4,560 393,480
2007/06/18 4,490 4,580 4,480 4,510 319,950
2007/06/15 4,390 4,450 4,370 4,440 347,390
2007/06/14 4,470 4,470 4,350 4,390 548,840
2007/06/13 4,350 4,500 4,350 4,480 772,550
2007/06/12 4,480 4,480 4,330 4,340 838,840
2007/06/11 4,600 4,610 4,470 4,480 558,650
2007/06/08 4,750 4,750 4,520 4,590 1,038,740
2007/06/07 4,760 4,850 4,720 4,770 600,900
2007/06/06 4,720 4,960 4,690 4,800 923,000
2007/06/05 4,640 4,740 4,610 4,730 542,920
2007/06/04 4,550 4,760 4,550 4,670 773,710
2007/06/01 4,740 4,740 4,530 4,590 1,098,270
2007/05/31 4,870 4,870 4,740 4,740 741,090
2007/05/30 4,910 4,960 4,780 4,860 958,560
2007/05/29 4,660 4,940 4,660 4,920 1,165,610
2007/05/28 4,710 4,730 4,640 4,680 646,220
2007/05/25 4,690 4,740 4,630 4,730 582,840
2007/05/24 4,800 4,800 4,640 4,760 1,294,740
2007/05/23 4,550 4,850 4,540 4,850 1,747,980
2007/05/22 4,230 4,390 4,220 4,350 783,440
2007/05/21 4,290 4,320 4,210 4,240 649,720
2007/05/18 4,170 4,350 4,040 4,340 1,245,820
2007/05/17 4,300 4,300 4,150 4,160 698,960
2007/05/16 4,290 4,310 4,180 4,290 704,760
2007/05/15 4,350 4,410 4,260 4,310 684,440
2007/05/14 4,520 4,520 4,360 4,360 577,140
2007/05/11 4,430 4,590 4,400 4,500 1,302,080
2007/05/10 4,410 4,530 4,370 4,420 1,070,800
2007/05/09 4,350 4,470 4,350 4,460 976,310
2007/05/08 4,290 4,410 4,260 4,350 1,051,650
2007/05/07 4,260 4,290 4,180 4,290 1,315,570
2007/05/02 4,320 4,410 4,250 4,360 1,047,320
2007/05/01 4,280 4,330 4,250 4,270 1,114,370
2007/04/27 4,390 4,410 4,240 4,330 2,075,500
2007/04/26 4,740 4,750 4,450 4,480 1,377,330
2007/04/25 4,760 4,860 4,720 4,840 866,080
2007/04/24 4,690 4,740 4,650 4,710 608,460
2007/04/23 4,890 4,910 4,760 4,780 415,280
2007/04/20 4,880 4,880 4,760 4,850 598,500
2007/04/19 4,740 4,950 4,640 4,930 1,251,350
2007/04/18 4,840 4,840 4,710 4,770 1,029,290
2007/04/17 4,850 5,010 4,850 4,940 925,230
2007/04/16 4,940 4,940 4,790 4,830 625,710
2007/04/13 5,040 5,060 4,940 4,940 373,570
2007/04/12 5,060 5,090 4,940 5,030 773,230
2007/04/11 5,150 5,240 5,080 5,090 1,036,880
2007/04/10 5,310 5,310 5,130 5,140 1,121,860
2007/04/09 5,350 5,380 5,240 5,300 564,970
2007/04/06 5,350 5,490 5,320 5,340 1,138,000
2007/04/05 4,970 5,400 4,950 5,340 1,881,650
2007/04/04 4,940 5,050 4,920 5,020 1,316,510
2007/04/03 4,920 4,930 4,750 4,890 1,400,600
2007/04/02 5,020 5,070 4,850 4,910 1,338,780
2007/03/30 4,770 5,050 4,760 5,010 1,536,230
2007/03/29 4,750 4,760 4,690 4,740 1,358,000
2007/03/28 4,500 4,800 4,460 4,750 1,788,680
2007/03/27 4,440 4,480 4,380 4,450 811,300
2007/03/26 4,330 4,580 4,330 4,520 1,110,000
2007/03/23 4,350 4,350 4,250 4,280 700,430
2007/03/22 4,240 4,310 4,210 4,250 538,340
2007/03/20 4,200 4,210 4,160 4,180 592,540
2007/03/19 4,180 4,180 4,040 4,100 549,170
2007/03/16 4,070 4,240 4,050 4,170 1,029,790
2007/03/15 4,000 4,050 3,970 4,000 482,690
2007/03/14 3,860 3,970 3,810 3,970 1,047,310
2007/03/13 4,030 4,180 3,850 3,910 1,165,260
2007/03/12 4,020 4,040 3,940 4,020 625,710
2007/03/09 3,860 4,130 3,810 4,120 1,647,040
2007/03/08 3,830 3,850 3,670 3,810 1,677,050
2007/03/07 4,040 4,110 3,910 3,930 778,590
2007/03/06 4,020 4,130 3,940 3,970 910,280
2007/03/05 4,170 4,180 4,020 4,050 636,290
2007/03/02 4,200 4,280 4,160 4,210 798,630
2007/03/01 4,380 4,390 4,150 4,200 575,270
2007/02/28 4,350 4,490 4,330 4,390 1,061,010
2007/02/27 4,470 4,520 4,400 4,450 526,770
2007/02/26 4,490 4,550 4,440 4,540 383,910
2007/02/23 4,520 4,610 4,460 4,560 644,460
2007/02/22 4,510 4,560 4,470 4,520 436,460
2007/02/21 4,440 4,500 4,410 4,470 389,100
2007/02/20 4,440 4,500 4,430 4,470 279,300
2007/02/19 4,500 4,540 4,460 4,500 265,490
2007/02/16 4,440 4,520 4,420 4,500 420,480
2007/02/15 4,490 4,510 4,400 4,480 386,850
2007/02/14 4,480 4,560 4,460 4,520 646,360
2007/02/13 4,500 4,560 4,450 4,520 487,670
2007/02/09 4,480 4,560 4,430 4,520 567,600
2007/02/08 4,600 4,610 4,490 4,530 460,430
2007/02/07 4,470 4,660 4,430 4,640 706,490
2007/02/06 4,600 4,610 4,430 4,470 835,940
2007/02/05 4,640 4,640 4,570 4,630 386,090
2007/02/02 4,600 4,700 4,550 4,630 609,270
2007/02/01 4,590 4,650 4,560 4,590 668,430
2007/01/31 4,520 4,680 4,490 4,580 713,850
2007/01/30 4,620 4,630 4,510 4,520 535,730
2007/01/29 4,760 4,790 4,690 4,700 347,080
2007/01/26 4,650 4,780 4,620 4,750 492,770
2007/01/25 4,860 4,890 4,660 4,680 589,350
2007/01/24 4,700 4,790 4,660 4,770 626,070
2007/01/23 4,780 4,780 4,620 4,650 664,060
2007/01/22 4,830 4,990 4,730 4,770 965,950
2007/01/19 4,530 4,810 4,530 4,750 1,213,670
2007/01/18 4,530 4,660 4,500 4,520 963,980
2007/01/17 4,470 4,530 4,410 4,500 519,740
2007/01/16 4,450 4,470 4,380 4,430 348,770
2007/01/15 4,450 4,480 4,380 4,400 393,940
2007/01/12 4,310 4,390 4,210 4,350 699,880
2007/01/11 4,470 4,480 4,290 4,290 745,200
2007/01/10 4,490 4,550 4,350 4,520 1,128,110
2007/01/09 4,420 4,540 4,420 4,500 878,850
2007/01/05 4,240 4,480 4,200 4,390 1,453,550
2007/01/04 4,090 4,240 4,070 4,240 639,450

このページの先頭へ