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

アクモス(6888)の株価時系列情報

アクモス(6888)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
2026/06/26 513 518 510 511 37,900
2026/06/25 517 526 516 519 23,200
2026/06/24 511 526 511 520 24,500
2026/06/23 515 515 509 512 28,200
2026/06/22 510 515 510 515 19,800
2026/06/19 512 519 512 513 22,400
2026/06/18 512 516 511 514 17,300
2026/06/17 512 517 511 514 17,000
2026/06/16 518 518 511 512 15,600
2026/06/15 514 518 511 512 16,800
2026/06/12 515 515 510 515 15,000
2026/06/11 510 514 505 514 21,100
2026/06/10 517 517 509 512 22,000
2026/06/09 521 521 514 516 23,000
2026/06/08 524 526 520 520 23,300
2026/06/05 526 529 526 528 5,100
2026/06/04 525 529 525 526 9,500
2026/06/03 529 533 526 532 25,400
2026/06/02 531 532 527 528 19,700
2026/06/01 540 540 530 530 19,800
2026/05/29 535 540 534 534 20,000
2026/05/28 530 536 530 531 13,200
2026/05/27 530 533 529 533 7,600
2026/05/26 535 535 528 529 7,100
2026/05/25 535 535 530 534 12,400
2026/05/22 536 536 530 530 8,900
2026/05/21 528 532 528 530 6,200
2026/05/20 532 533 527 527 12,000
2026/05/19 538 538 530 531 14,200
2026/05/18 534 537 531 535 17,700
2026/05/15 540 542 534 535 12,000
2026/05/14 538 543 536 538 9,600
2026/05/13 542 543 537 539 7,300
2026/05/12 545 545 535 537 29,800
2026/05/11 547 549 542 544 10,000
2026/05/08 539 546 536 545 16,400
2026/05/07 528 536 526 536 18,800
2026/05/01 531 531 522 526 38,100
2026/04/30 561 566 520 531 106,400
2026/04/28 555 561 555 561 3,800
2026/04/27 560 560 555 556 4,000
2026/04/24 559 560 555 555 6,000
2026/04/23 560 560 554 557 14,800
2026/04/22 559 564 559 560 12,000
2026/04/21 565 565 559 563 17,600
2026/04/20 565 568 562 562 14,700
2026/04/17 564 566 561 561 14,000
2026/04/16 564 567 564 567 6,100
2026/04/15 564 569 563 564 9,500
2026/04/14 560 565 559 565 12,900
2026/04/13 563 564 559 560 6,600
2026/04/10 569 569 561 564 20,300
2026/04/09 565 565 560 564 15,300
2026/04/08 562 564 560 562 10,900
2026/04/07 558 561 553 557 12,800
2026/04/06 561 561 553 553 9,000
2026/04/03 557 558 555 558 8,600
2026/03/27 547 554 547 553 21,700
2026/03/26 549 552 548 549 15,200
2026/03/25 549 554 549 550 27,300
2026/03/24 550 552 543 547 13,100
2026/03/23 540 546 533 546 16,100
2026/03/19 547 547 542 543 9,200
2026/03/18 546 550 544 547 8,100
2026/03/17 541 546 541 543 7,000
2026/03/16 545 548 540 541 7,200
2026/03/13 542 544 540 541 3,000
2026/03/12 544 544 540 542 5,700
2026/03/11 554 554 544 544 11,900
2026/03/10 553 553 548 548 12,000
2026/03/09 545 547 535 546 44,100
2026/03/06 554 554 548 553 17,600
2026/03/05 546 557 546 554 33,100
2026/03/04 540 546 522 546 74,400
2026/03/03 553 553 541 541 19,900
2026/03/02 559 559 549 549 20,200
2026/02/27 555 563 555 557 16,500
2026/02/26 547 555 544 555 26,100
2026/02/25 542 545 541 545 17,200
2026/02/24 545 545 538 542 42,700
2026/02/20 546 547 544 545 8,000
2026/02/19 542 546 542 546 13,900
2026/02/18 538 548 538 542 30,300
2026/02/17 543 543 535 538 40,600
2026/02/16 550 552 540 543 53,700
2026/02/13 553 556 547 549 26,000
2026/02/12 554 560 553 554 37,200
2026/02/10 550 557 549 553 21,100
2026/02/09 557 557 549 551 21,900
2026/02/06 552 556 546 548 24,100
2026/02/05 557 559 555 557 16,100
2026/02/04 549 560 549 553 30,900
2026/02/03 566 580 542 542 125,200
2026/02/02 562 565 555 560 12,500
2026/01/30 560 563 559 562 9,300
2026/01/29 563 564 558 562 12,600
2026/01/28 569 569 562 563 20,000
2026/01/27 569 574 567 568 8,000
2026/01/26 573 573 567 571 20,300
2026/01/23 571 573 570 573 11,700
2026/01/22 565 571 565 571 7,400
2026/01/21 569 569 564 565 13,800
2026/01/20 573 573 570 572 17,800
2026/01/19 570 572 567 572 20,600
2026/01/16 570 577 564 565 78,500
2026/01/15 558 561 557 560 23,900
2026/01/14 560 563 558 559 19,600
2026/01/13 565 565 558 560 18,700
2026/01/09 560 560 550 560 50,800
2026/01/08 562 562 556 559 14,800
2026/01/07 558 564 557 559 34,600
2026/01/06 552 559 552 558 30,900
2026/01/05 552 554 548 552 22,400
2025/12/30 544 548 540 542 11,600
2025/12/29 535 550 534 550 35,200
2025/12/26 533 537 532 535 38,300
2025/12/25 531 534 530 531 11,800
2025/12/24 533 533 530 531 8,300
2025/12/23 527 533 527 533 28,100
2025/12/22 529 529 526 527 14,600
2025/12/19 530 530 527 527 9,200
2025/12/18 528 530 526 528 22,000
2025/12/17 525 529 523 526 30,600
2025/12/16 525 528 522 525 11,700
2025/12/15 527 529 525 528 10,200
2025/12/12 527 528 525 527 11,200
2025/12/11 528 528 524 527 18,200
2025/12/10 529 529 527 528 14,300
2025/12/09 530 530 527 527 11,100
2025/12/08 528 530 527 529 16,600
2025/12/05 530 530 527 528 21,000
2025/12/04 527 531 527 529 17,900
2025/12/03 535 535 528 528 13,100
2025/12/02 533 534 530 530 12,800
2025/12/01 538 538 533 535 5,200
2025/11/28 537 537 531 534 12,800
2025/11/27 539 540 531 535 17,200
2025/11/26 519 540 519 533 59,000
2025/11/25 520 524 519 520 19,200
2025/11/21 520 523 518 521 33,700
2025/11/20 518 522 518 520 12,900
2025/11/19 522 523 518 518 20,700
2025/11/18 523 526 522 523 19,700
2025/11/17 525 526 523 523 23,100
2025/11/14 528 529 525 525 8,100
2025/11/13 528 530 525 527 14,800
2025/11/12 526 531 526 529 13,900
2025/11/11 527 528 526 526 11,300
2025/11/10 530 531 525 527 24,000
2025/11/07 533 533 528 528 21,100
2025/11/06 531 535 527 530 18,400
2025/11/05 531 531 524 528 17,300
2025/11/04 532 532 527 529 30,600
2025/10/31 550 553 534 535 70,900
2025/10/30 548 551 548 548 13,800
2025/10/29 553 553 548 548 20,000
2025/10/28 555 555 552 552 5,000
2025/10/27 555 559 552 555 35,200
2025/10/24 550 554 548 554 12,200
2025/10/23 549 549 546 548 5,700
2025/10/22 550 550 544 548 17,000
2025/10/21 550 550 546 547 8,300
2025/10/20 554 554 545 545 15,200
2025/10/17 546 546 542 543 13,900
2025/10/16 549 550 546 546 5,900
2025/10/15 541 547 541 547 13,500
2025/10/14 542 549 540 541 25,500
2025/10/10 559 559 547 550 40,500
2025/10/09 555 556 554 555 8,100
2025/10/08 553 557 553 553 13,000
2025/10/07 555 555 551 553 15,400
2025/10/06 557 557 548 552 28,800
2025/10/03 546 551 546 550 19,800
2025/10/02 552 552 547 549 10,800
2025/10/01 557 557 549 549 50,400
2025/09/30 559 559 555 558 17,100
2025/09/29 557 559 557 559 20,900
2025/09/26 558 560 555 557 12,200
2025/09/25 554 558 554 555 22,000
2025/09/24 557 558 554 554 16,600
2025/09/22 555 557 554 555 8,500
2025/09/19 556 558 554 555 15,900
2025/09/18 557 557 555 556 6,700
2025/09/17 557 557 555 555 13,900
2025/09/16 557 557 555 557 10,300
2025/09/12 557 558 555 555 17,900
2025/09/11 556 557 555 556 9,600
2025/09/10 557 558 555 557 25,000
2025/09/09 557 557 552 554 17,000
2025/09/08 556 557 555 557 13,800
2025/09/05 553 556 553 555 6,600
2025/09/04 555 556 552 553 29,500
2025/09/03 552 556 550 556 28,300
2025/09/02 557 557 553 553 23,000
2025/09/01 555 556 554 555 12,200
2025/08/29 556 557 554 557 12,700
2025/08/28 556 557 555 555 8,000
2025/08/27 557 557 554 555 35,800
2025/08/26 557 562 556 557 18,400
2025/08/25 558 560 555 559 32,700

このページの先頭へ