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
2017/12/29 476 479 474 475 2,168,400
2017/12/28 475 481 474 476 3,093,100
2017/12/27 469 478 468 473 2,587,300
2017/12/26 475 475 467 467 2,658,800
2017/12/25 479 482 473 474 2,535,200
2017/12/22 475 480 474 480 2,962,400
2017/12/21 476 479 473 476 2,565,200
2017/12/20 475 481 475 478 2,355,300
2017/12/19 479 483 474 478 3,249,300
2017/12/18 488 489 477 477 4,515,300
2017/12/15 489 490 484 484 3,465,900
2017/12/14 488 495 484 492 5,007,100
2017/12/13 480 493 479 491 7,550,100
2017/12/12 474 480 474 480 3,276,600
2017/12/11 473 481 472 476 4,410,700
2017/12/08 469 483 468 471 10,157,000
2017/12/07 474 474 468 472 3,354,800
2017/12/06 472 474 462 466 4,584,700
2017/12/05 466 479 466 475 5,124,200
2017/12/04 470 472 466 469 2,816,500
2017/12/01 470 470 462 468 4,287,100
2017/11/30 450 469 449 467 6,720,200
2017/11/29 442 450 442 450 2,966,900
2017/11/28 450 452 439 440 5,005,000
2017/11/27 447 456 444 452 5,473,400
2017/11/24 445 450 444 446 1,804,400
2017/11/22 449 450 445 448 4,223,100
2017/11/21 447 451 443 449 3,669,400
2017/11/20 438 448 436 446 3,086,500
2017/11/17 437 442 433 438 4,485,000
2017/11/16 431 436 430 433 3,693,700
2017/11/15 442 443 428 430 6,959,300
2017/11/14 446 454 445 446 4,211,000
2017/11/13 446 449 443 444 3,116,100
2017/11/10 441 451 441 448 3,091,700
2017/11/09 453 456 443 446 5,829,900
2017/11/08 451 454 447 451 3,022,600
2017/11/07 450 455 441 454 6,752,800
2017/11/06 466 467 450 452 6,532,000
2017/11/02 471 472 459 468 9,021,900
2017/11/01 472 480 468 479 5,461,100
2017/10/31 467 471 465 470 2,518,400
2017/10/30 466 471 464 467 2,962,500
2017/10/27 465 467 460 465 3,170,000
2017/10/26 455 461 454 461 3,332,300
2017/10/25 465 466 456 457 3,432,700
2017/10/24 469 473 462 464 4,066,900
2017/10/23 469 471 466 469 2,643,100
2017/10/20 476 480 467 468 5,437,900
2017/10/19 468 478 468 476 5,549,700
2017/10/18 474 475 466 466 4,323,800
2017/10/17 484 484 467 474 6,461,100
2017/10/16 482 488 477 484 7,844,900
2017/10/13 472 481 468 476 7,943,900
2017/10/12 473 477 465 473 13,543,800
2017/10/11 458 461 455 457 4,251,900
2017/10/10 457 462 456 459 7,315,500
2017/10/06 451 456 446 455 4,087,300
2017/10/05 453 453 446 448 4,665,200
2017/10/04 438 457 437 455 10,361,900
2017/10/03 434 437 430 436 4,330,000
2017/10/02 439 440 432 434 4,121,700
2017/09/29 429 439 428 436 5,097,000
2017/09/28 435 435 429 431 2,801,000
2017/09/27 433 436 430 434 2,719,300
2017/09/26 434 436 431 434 2,904,100
2017/09/25 432 437 430 436 3,503,300
2017/09/22 426 431 425 429 3,898,300
2017/09/21 431 432 422 424 6,410,300
2017/09/20 433 434 428 429 5,962,400
2017/09/19 446 446 435 437 7,367,400
2017/09/15 430 445 430 439 5,408,500
2017/09/14 434 436 429 429 2,583,100
2017/09/13 431 437 428 433 3,438,300
2017/09/12 427 430 422 426 3,384,700
2017/09/11 428 429 422 423 3,159,800
2017/09/08 427 428 422 423 3,814,100
2017/09/07 433 441 426 428 3,481,200
2017/09/06 428 433 424 427 4,671,400
2017/09/05 434 440 433 435 2,705,100
2017/09/04 443 444 433 437 3,429,500
2017/09/01 450 452 443 447 2,915,700
2017/08/31 452 453 447 450 2,553,600
2017/08/30 455 455 448 451 2,534,900
2017/08/29 449 453 449 449 1,379,100
2017/08/28 455 460 451 453 2,255,700
2017/08/25 448 457 446 455 2,466,800
2017/08/24 450 453 446 447 2,363,800
2017/08/23 457 457 450 452 1,664,800
2017/08/22 457 459 451 453 2,457,900
2017/08/21 460 461 454 457 1,918,000
2017/08/18 458 462 457 458 1,971,500
2017/08/17 470 470 461 463 3,674,200
2017/08/16 470 478 470 472 2,675,200
2017/08/15 468 473 464 469 2,103,300
2017/08/14 461 471 456 465 3,036,400
2017/08/10 467 471 462 465 2,974,900
2017/08/09 476 476 465 469 3,480,700
2017/08/08 470 476 469 470 1,862,900
2017/08/07 477 478 473 473 1,740,800
2017/08/04 464 474 464 473 2,557,300
2017/08/03 467 470 462 465 1,876,000
2017/08/02 471 473 467 467 1,722,400
2017/08/01 472 474 468 471 2,775,500
2017/07/31 473 476 467 470 6,392,500
2017/07/28 479 486 476 485 2,894,200
2017/07/27 477 483 474 479 2,330,600
2017/07/26 481 484 478 478 2,152,600
2017/07/25 481 483 478 478 2,837,600
2017/07/24 480 486 477 485 2,312,700
2017/07/21 482 483 480 482 1,940,300
2017/07/20 484 487 479 485 4,115,200
2017/07/19 486 489 483 484 2,682,700
2017/07/18 495 496 485 485 3,704,700
2017/07/14 496 500 493 496 1,391,900
2017/07/13 496 500 490 494 2,504,900
2017/07/12 500 502 495 497 1,807,900
2017/07/11 506 507 500 501 4,146,200
2017/07/10 513 513 507 508 1,856,000
2017/07/07 509 511 505 510 4,297,000
2017/07/06 521 521 513 515 2,539,300
2017/07/05 515 518 509 518 2,774,900
2017/07/04 514 523 511 514 6,556,200
2017/07/03 515 516 507 509 2,868,500
2017/06/30 513 515 509 513 4,273,800
2017/06/29 512 518 507 518 4,029,100
2017/06/28 505 511 504 509 3,258,200
2017/06/27 518 519 506 506 4,127,100
2017/06/26 525 525 511 515 7,249,500
2017/06/23 512 540 510 526 15,992,100
2017/06/22 501 502 497 498 2,054,200
2017/06/21 501 502 497 500 2,084,400
2017/06/20 510 512 502 503 6,006,900
2017/06/19 501 509 499 505 5,035,800
2017/06/16 495 500 488 498 4,016,700
2017/06/15 482 495 480 492 4,050,200
2017/06/14 497 498 484 485 4,231,300
2017/06/13 494 499 491 496 3,481,800
2017/06/12 500 510 493 498 3,695,100
2017/06/09 498 502 492 502 3,632,800
2017/06/08 498 508 497 500 6,630,500
2017/06/07 487 497 483 496 4,285,000
2017/06/06 480 486 475 483 5,267,300
2017/06/05 493 493 479 481 5,083,300
2017/06/02 489 497 485 497 4,583,700
2017/06/01 468 491 467 490 7,499,300
2017/05/31 465 468 459 468 4,175,300
2017/05/30 471 471 462 467 2,887,700
2017/05/29 475 477 470 471 2,593,300
2017/05/26 477 479 475 476 2,077,800
2017/05/25 479 482 474 479 3,981,100
2017/05/24 478 479 475 478 3,320,700
2017/05/23 482 484 475 475 3,919,600
2017/05/22 482 486 481 484 2,425,800
2017/05/19 475 480 472 478 3,754,500
2017/05/18 472 478 471 476 4,259,500
2017/05/17 485 486 478 480 4,397,000
2017/05/16 490 491 483 487 3,755,300
2017/05/15 485 490 485 487 2,905,200
2017/05/12 495 499 483 485 6,138,000
2017/05/11 508 511 494 500 6,732,600
2017/05/10 494 504 493 501 3,644,000
2017/05/09 500 508 495 495 4,871,200
2017/05/08 515 515 501 503 6,948,100
2017/05/02 500 511 498 511 7,870,200
2017/05/01 492 502 492 498 6,035,200
2017/04/28 489 496 489 495 8,112,900
2017/04/27 490 503 487 493 23,630,000
2017/04/26 460 463 453 463 2,471,300
2017/04/25 448 454 447 454 2,281,600
2017/04/24 452 454 443 448 2,585,700
2017/04/21 457 458 449 450 2,453,100
2017/04/20 452 466 450 452 4,847,800
2017/04/19 436 454 436 450 4,712,300
2017/04/18 433 441 432 437 5,404,900
2017/04/17 425 431 424 431 2,550,500
2017/04/14 425 431 425 429 2,197,000
2017/04/13 431 432 425 430 3,171,400
2017/04/12 437 440 432 435 2,789,400
2017/04/11 436 442 435 440 2,531,900
2017/04/10 443 444 436 437 2,728,800
2017/04/07 438 444 433 440 4,900,900
2017/04/06 445 446 433 435 3,853,000
2017/04/05 460 462 444 446 4,082,700
2017/04/04 447 460 447 458 6,243,000
2017/04/03 449 454 444 451 3,556,500
2017/03/31 444 451 444 445 3,476,600
2017/03/30 450 451 441 442 2,971,900
2017/03/29 452 457 448 449 2,575,100
2017/03/28 448 450 446 449 2,223,300
2017/03/27 449 454 445 446 2,842,800
2017/03/24 451 457 448 456 2,399,100
2017/03/23 451 452 447 451 2,307,100
2017/03/22 453 457 450 450 2,813,600
2017/03/21 460 463 459 461 2,716,900
2017/03/17 460 466 460 462 2,307,300
2017/03/16 462 466 460 462 2,644,800
2017/03/15 463 466 462 465 1,015,900
2017/03/14 467 469 465 465 1,587,300
2017/03/13 469 470 463 466 2,843,000
2017/03/10 464 468 462 465 2,841,200
2017/03/09 460 462 457 461 1,863,700
2017/03/08 463 463 450 458 3,679,700
2017/03/07 467 469 462 463 3,363,500
2017/03/06 468 470 465 468 2,218,100
2017/03/03 470 472 464 467 3,878,000
2017/03/02 476 479 471 472 4,579,200
2017/03/01 472 472 464 469 6,013,900
2017/02/28 478 479 469 470 5,716,000
2017/02/27 480 485 476 483 3,060,400
2017/02/24 475 487 474 486 3,164,800
2017/02/23 485 485 475 475 3,567,700
2017/02/22 493 493 484 485 3,639,900
2017/02/21 494 494 490 492 1,909,200
2017/02/20 493 496 487 494 1,973,400
2017/02/17 496 500 491 493 4,763,100
2017/02/16 491 501 491 497 6,304,900
2017/02/15 485 488 482 487 2,762,700
2017/02/14 485 486 477 480 3,759,500
2017/02/13 481 487 478 482 3,271,000
2017/02/10 475 478 472 476 2,739,000
2017/02/09 470 474 467 469 2,528,500
2017/02/08 468 474 468 473 2,313,700
2017/02/07 463 470 461 470 2,510,500
2017/02/06 475 475 462 466 3,180,200
2017/02/03 468 470 461 465 3,538,600
2017/02/02 478 478 463 464 4,427,800
2017/02/01 481 486 472 476 6,581,700
2017/01/31 473 502 473 487 8,485,600
2017/01/30 480 480 472 474 3,902,300
2017/01/27 489 491 483 483 3,959,600
2017/01/26 479 488 477 486 3,203,000
2017/01/25 476 479 471 472 2,900,500
2017/01/24 472 473 469 471 2,290,800
2017/01/23 477 479 474 474 2,337,100
2017/01/20 482 485 479 481 2,025,300
2017/01/19 486 492 481 485 2,607,600
2017/01/18 475 483 474 480 4,022,300
2017/01/17 489 490 480 481 4,307,300
2017/01/16 499 501 489 492 2,763,500
2017/01/13 500 503 495 500 2,564,600
2017/01/12 503 507 497 499 2,649,100
2017/01/11 512 512 502 503 3,002,300
2017/01/10 515 522 509 509 4,660,600
2017/01/06 511 516 508 511 3,757,700
2017/01/05 519 525 514 516 3,377,300
2017/01/04 512 524 512 521 3,421,400

このページの先頭へ