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 |
---|---|---|---|---|---|
2024/03/28 | 540 | 545 | 537 | 545 | 78,700 |
2024/03/27 | 535 | 539 | 531 | 537 | 56,300 |
2024/03/26 | 538 | 539 | 530 | 530 | 45,000 |
2024/03/25 | 532 | 535 | 531 | 535 | 37,600 |
2024/03/22 | 528 | 530 | 525 | 530 | 40,200 |
2024/03/21 | 515 | 528 | 515 | 522 | 95,200 |
2024/03/19 | 508 | 514 | 506 | 514 | 31,100 |
2024/03/18 | 503 | 510 | 502 | 509 | 58,100 |
2024/03/15 | 499 | 501 | 499 | 501 | 7,900 |
2024/03/14 | 499 | 501 | 497 | 500 | 12,100 |
2024/03/13 | 500 | 503 | 495 | 500 | 20,600 |
2024/03/12 | 498 | 505 | 495 | 497 | 60,000 |
2024/03/11 | 500 | 503 | 496 | 498 | 33,800 |
2024/03/08 | 508 | 508 | 501 | 501 | 17,900 |
2024/03/07 | 505 | 508 | 501 | 506 | 37,800 |
2024/03/06 | 499 | 503 | 497 | 503 | 55,700 |
2024/03/05 | 499 | 499 | 496 | 499 | 22,300 |
2024/03/04 | 498 | 500 | 497 | 497 | 22,000 |
2024/03/01 | 500 | 500 | 497 | 498 | 18,400 |
2024/02/29 | 501 | 501 | 497 | 501 | 23,400 |
2024/02/28 | 501 | 502 | 500 | 500 | 16,600 |
2024/02/27 | 501 | 501 | 499 | 501 | 12,800 |
2024/02/26 | 500 | 503 | 499 | 501 | 21,100 |
2024/02/22 | 498 | 506 | 497 | 498 | 46,800 |
2024/02/21 | 500 | 502 | 499 | 499 | 13,500 |
2024/02/20 | 501 | 503 | 498 | 501 | 16,000 |
2024/02/19 | 493 | 501 | 493 | 501 | 27,200 |
2024/02/16 | 486 | 498 | 486 | 498 | 39,800 |
2024/02/15 | 496 | 497 | 487 | 487 | 75,300 |
2024/02/14 | 498 | 500 | 495 | 496 | 48,700 |
2024/02/13 | 501 | 503 | 498 | 498 | 36,800 |
2024/02/09 | 501 | 502 | 500 | 500 | 16,000 |
2024/02/08 | 505 | 506 | 501 | 501 | 25,200 |
2024/02/07 | 500 | 504 | 499 | 501 | 42,100 |
2024/02/06 | 500 | 503 | 498 | 499 | 33,900 |
2024/02/05 | 497 | 506 | 493 | 500 | 121,600 |
2024/02/02 | 507 | 508 | 502 | 503 | 61,500 |
2024/02/01 | 510 | 511 | 506 | 506 | 26,400 |
2024/01/31 | 505 | 509 | 504 | 506 | 27,000 |
2024/01/30 | 503 | 506 | 503 | 505 | 17,700 |
2024/01/29 | 507 | 507 | 502 | 502 | 28,800 |
2024/01/26 | 507 | 507 | 503 | 507 | 28,500 |
2024/01/25 | 507 | 510 | 506 | 507 | 19,000 |
2024/01/24 | 508 | 511 | 507 | 507 | 14,200 |
2024/01/23 | 510 | 511 | 506 | 510 | 46,400 |
2024/01/22 | 505 | 509 | 503 | 508 | 54,700 |
2024/01/19 | 502 | 504 | 500 | 504 | 20,900 |
2024/01/18 | 503 | 503 | 499 | 500 | 36,600 |
2024/01/17 | 502 | 505 | 501 | 503 | 41,700 |
2024/01/16 | 503 | 505 | 501 | 501 | 46,600 |
2024/01/15 | 503 | 506 | 501 | 503 | 41,600 |
2024/01/12 | 500 | 507 | 497 | 503 | 83,600 |
2024/01/11 | 501 | 503 | 493 | 495 | 115,800 |
2024/01/10 | 509 | 514 | 500 | 501 | 88,800 |
2024/01/09 | 514 | 518 | 504 | 511 | 95,800 |
2024/01/05 | 521 | 523 | 509 | 509 | 97,900 |
2024/01/04 | 506 | 523 | 501 | 523 | 156,000 |
2023/12/29 | 514 | 514 | 497 | 505 | 145,100 |
2023/12/28 | 498 | 518 | 495 | 507 | 234,600 |
2023/12/27 | 490 | 496 | 487 | 489 | 186,600 |
2023/12/26 | 488 | 492 | 480 | 490 | 296,900 |
2023/12/25 | 480 | 501 | 480 | 487 | 1,189,600 |
2023/12/22 | 459 | 459 | 459 | 459 | 91,400 |
2023/12/21 | 373 | 379 | 373 | 379 | 9,300 |
2023/12/20 | 374 | 378 | 372 | 377 | 24,700 |
2023/12/19 | 373 | 373 | 372 | 373 | 5,400 |
2023/12/18 | 371 | 373 | 369 | 372 | 9,800 |
2023/12/15 | 370 | 372 | 367 | 372 | 16,000 |
2023/12/14 | 371 | 371 | 368 | 368 | 19,300 |
2023/12/13 | 367 | 371 | 366 | 371 | 11,000 |
2023/12/12 | 369 | 370 | 368 | 368 | 22,200 |
2023/12/11 | 367 | 369 | 367 | 368 | 19,600 |
2023/12/08 | 374 | 374 | 365 | 365 | 49,500 |
2023/12/07 | 377 | 378 | 374 | 375 | 11,100 |
2023/12/06 | 377 | 379 | 374 | 378 | 24,500 |
2023/12/05 | 380 | 380 | 377 | 378 | 10,300 |
2023/12/04 | 382 | 383 | 379 | 380 | 15,800 |
2023/12/01 | 385 | 385 | 382 | 382 | 9,800 |
2023/11/30 | 385 | 386 | 381 | 386 | 15,700 |
2023/11/29 | 389 | 390 | 385 | 386 | 10,700 |
2023/11/28 | 386 | 390 | 386 | 390 | 9,300 |
2023/11/27 | 384 | 387 | 384 | 386 | 13,700 |
2023/11/24 | 382 | 386 | 381 | 384 | 19,300 |
2023/11/22 | 380 | 382 | 379 | 381 | 7,600 |
2023/11/21 | 381 | 383 | 378 | 380 | 21,300 |
2023/11/20 | 379 | 381 | 378 | 381 | 14,900 |
2023/11/17 | 376 | 378 | 374 | 378 | 11,300 |
2023/11/16 | 376 | 378 | 373 | 378 | 30,800 |
2023/11/15 | 379 | 379 | 376 | 378 | 23,100 |
2023/11/14 | 381 | 381 | 375 | 376 | 34,700 |
2023/11/13 | 383 | 384 | 380 | 382 | 15,100 |
2023/11/10 | 383 | 383 | 379 | 381 | 19,500 |
2023/11/09 | 382 | 382 | 378 | 379 | 10,800 |
2023/11/08 | 385 | 385 | 378 | 378 | 37,900 |
2023/11/07 | 378 | 384 | 376 | 384 | 47,900 |
2023/11/06 | 379 | 389 | 370 | 378 | 168,400 |
2023/11/02 | 404 | 408 | 404 | 408 | 37,100 |
2023/11/01 | 405 | 408 | 399 | 402 | 15,500 |
2023/10/31 | 399 | 402 | 398 | 402 | 9,900 |
2023/10/30 | 404 | 404 | 399 | 399 | 6,400 |
2023/10/27 | 398 | 404 | 398 | 404 | 5,500 |
2023/10/26 | 402 | 403 | 397 | 398 | 8,100 |
2023/10/25 | 402 | 404 | 401 | 403 | 12,100 |
2023/10/24 | 403 | 404 | 391 | 401 | 44,700 |
2023/10/23 | 403 | 404 | 401 | 403 | 14,100 |
2023/10/20 | 405 | 407 | 404 | 404 | 12,400 |
2023/10/19 | 412 | 412 | 407 | 407 | 11,400 |
2023/10/18 | 411 | 413 | 409 | 413 | 23,100 |
2023/10/17 | 404 | 412 | 404 | 409 | 24,800 |
2023/10/16 | 407 | 410 | 401 | 404 | 47,600 |
2023/10/13 | 414 | 415 | 411 | 411 | 19,000 |
2023/10/12 | 413 | 419 | 413 | 415 | 47,100 |
2023/10/11 | 427 | 427 | 417 | 420 | 25,600 |
2023/10/10 | 420 | 425 | 418 | 423 | 39,000 |
2023/10/06 | 411 | 415 | 411 | 415 | 13,000 |
2023/10/05 | 411 | 414 | 410 | 411 | 24,800 |
2023/10/04 | 413 | 413 | 405 | 405 | 78,800 |
2023/10/03 | 418 | 418 | 415 | 416 | 25,900 |
2023/10/02 | 429 | 430 | 419 | 419 | 27,300 |
2023/09/29 | 430 | 430 | 424 | 424 | 36,200 |
2023/09/28 | 422 | 424 | 419 | 424 | 24,700 |
2023/09/27 | 419 | 424 | 419 | 422 | 19,100 |
2023/09/26 | 425 | 425 | 416 | 422 | 40,300 |
2023/09/25 | 426 | 431 | 419 | 422 | 71,100 |
2023/09/22 | 420 | 430 | 420 | 426 | 82,800 |
2023/09/21 | 439 | 439 | 419 | 421 | 118,500 |
2023/09/20 | 420 | 443 | 420 | 433 | 319,300 |
2023/09/19 | 411 | 418 | 409 | 418 | 84,700 |
2023/09/15 | 411 | 412 | 409 | 410 | 35,500 |
2023/09/14 | 406 | 413 | 406 | 409 | 47,900 |
2023/09/13 | 409 | 410 | 406 | 406 | 29,500 |
2023/09/12 | 411 | 411 | 408 | 408 | 18,900 |
2023/09/11 | 412 | 413 | 407 | 408 | 28,800 |
2023/09/08 | 413 | 415 | 410 | 414 | 19,100 |
2023/09/07 | 412 | 413 | 410 | 411 | 21,600 |
2023/09/06 | 407 | 415 | 404 | 412 | 59,000 |
2023/09/05 | 406 | 409 | 404 | 405 | 60,700 |
2023/09/04 | 409 | 409 | 406 | 406 | 27,900 |
2023/09/01 | 405 | 409 | 405 | 409 | 26,700 |
2023/08/31 | 405 | 407 | 405 | 405 | 14,200 |
2023/08/30 | 407 | 408 | 404 | 408 | 28,300 |
2023/08/29 | 406 | 407 | 401 | 404 | 36,500 |
2023/08/28 | 404 | 406 | 403 | 406 | 26,400 |
2023/08/25 | 404 | 405 | 402 | 403 | 13,000 |
2023/08/24 | 404 | 405 | 402 | 405 | 13,600 |
2023/08/23 | 404 | 405 | 403 | 404 | 12,200 |
2023/08/22 | 401 | 405 | 401 | 404 | 28,000 |
2023/08/21 | 399 | 402 | 398 | 400 | 14,600 |
2023/08/18 | 399 | 400 | 399 | 399 | 9,200 |
2023/08/17 | 404 | 404 | 398 | 402 | 21,100 |
2023/08/16 | 398 | 406 | 397 | 404 | 60,600 |
2023/08/15 | 400 | 400 | 395 | 398 | 26,800 |
2023/08/14 | 395 | 400 | 393 | 398 | 40,700 |
2023/08/10 | 400 | 400 | 391 | 395 | 69,000 |
2023/08/09 | 402 | 403 | 397 | 400 | 221,600 |
2023/08/08 | 389 | 391 | 386 | 386 | 101,900 |
2023/08/07 | 385 | 388 | 385 | 388 | 20,700 |
2023/08/04 | 386 | 387 | 385 | 387 | 10,700 |
2023/08/03 | 388 | 388 | 385 | 386 | 31,900 |
2023/08/02 | 392 | 392 | 389 | 391 | 15,000 |
2023/08/01 | 390 | 392 | 389 | 392 | 20,100 |
2023/07/31 | 388 | 390 | 388 | 390 | 7,900 |
2023/07/28 | 388 | 389 | 386 | 389 | 38,300 |
2023/07/27 | 389 | 390 | 389 | 390 | 9,900 |
2023/07/26 | 392 | 392 | 389 | 391 | 31,800 |
2023/07/25 | 390 | 391 | 388 | 390 | 18,900 |
2023/07/24 | 392 | 392 | 390 | 390 | 14,200 |
2023/07/21 | 389 | 392 | 388 | 392 | 26,300 |
2023/07/20 | 390 | 391 | 390 | 390 | 6,500 |
2023/07/19 | 389 | 391 | 389 | 389 | 21,400 |
2023/07/18 | 393 | 393 | 388 | 389 | 11,900 |
2023/07/14 | 392 | 392 | 389 | 391 | 7,200 |
2023/07/13 | 388 | 392 | 388 | 391 | 15,500 |
2023/07/12 | 392 | 392 | 387 | 388 | 21,800 |
2023/07/11 | 393 | 393 | 391 | 392 | 11,100 |
2023/07/10 | 389 | 392 | 387 | 390 | 34,200 |
2023/07/07 | 383 | 390 | 380 | 390 | 55,900 |
2023/07/06 | 390 | 391 | 386 | 386 | 32,600 |
2023/07/05 | 393 | 393 | 387 | 391 | 50,000 |
2023/07/04 | 392 | 394 | 391 | 392 | 28,100 |
2023/07/03 | 397 | 397 | 391 | 393 | 46,800 |
2023/06/30 | 396 | 398 | 395 | 397 | 23,300 |
2023/06/29 | 396 | 403 | 393 | 396 | 74,000 |
2023/06/28 | 405 | 408 | 403 | 405 | 160,900 |
2023/06/27 | 406 | 412 | 403 | 407 | 82,100 |
2023/06/26 | 404 | 411 | 402 | 408 | 62,700 |
2023/06/23 | 408 | 409 | 402 | 407 | 59,700 |
2023/06/22 | 412 | 413 | 407 | 408 | 71,000 |
2023/06/21 | 413 | 417 | 411 | 411 | 58,700 |
2023/06/20 | 414 | 417 | 413 | 413 | 33,400 |
2023/06/19 | 416 | 420 | 413 | 417 | 83,500 |
2023/06/16 | 410 | 411 | 405 | 407 | 40,200 |
2023/06/15 | 408 | 409 | 405 | 409 | 55,400 |
2023/06/14 | 415 | 416 | 409 | 409 | 47,600 |
2023/06/13 | 417 | 421 | 412 | 413 | 55,700 |
2023/06/12 | 412 | 417 | 411 | 417 | 49,100 |
2023/06/09 | 408 | 411 | 407 | 411 | 32,200 |
2023/06/08 | 409 | 411 | 405 | 407 | 45,000 |
2023/06/07 | 409 | 413 | 408 | 412 | 37,500 |
2023/06/06 | 405 | 411 | 405 | 411 | 32,700 |