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 |
|---|---|---|---|---|---|
| 2024/07/26 | 567 | 577 | 567 | 577 | 29,300 |
| 2024/07/25 | 569 | 577 | 566 | 566 | 57,600 |
| 2024/07/24 | 579 | 583 | 575 | 575 | 33,400 |
| 2024/07/23 | 575 | 585 | 575 | 576 | 47,000 |
| 2024/07/22 | 582 | 587 | 572 | 572 | 49,400 |
| 2024/07/19 | 579 | 579 | 572 | 579 | 31,000 |
| 2024/07/18 | 566 | 579 | 563 | 579 | 154,700 |
| 2024/07/17 | 568 | 574 | 567 | 567 | 37,300 |
| 2024/07/16 | 567 | 574 | 561 | 561 | 54,800 |
| 2024/07/12 | 560 | 570 | 560 | 560 | 48,200 |
| 2024/07/11 | 551 | 567 | 550 | 560 | 92,600 |
| 2024/07/10 | 553 | 554 | 547 | 551 | 57,400 |
| 2024/07/09 | 552 | 555 | 551 | 552 | 18,400 |
| 2024/07/08 | 556 | 557 | 551 | 552 | 18,900 |
| 2024/07/05 | 556 | 563 | 552 | 552 | 56,700 |
| 2024/07/04 | 559 | 561 | 551 | 554 | 47,100 |
| 2024/07/03 | 552 | 560 | 551 | 559 | 45,200 |
| 2024/07/02 | 555 | 564 | 547 | 551 | 78,400 |
| 2024/07/01 | 549 | 565 | 545 | 550 | 115,200 |
| 2024/06/28 | 550 | 560 | 539 | 539 | 167,900 |
| 2024/06/27 | 557 | 562 | 550 | 551 | 180,300 |
| 2024/06/26 | 572 | 577 | 569 | 572 | 285,200 |
| 2024/06/25 | 588 | 591 | 580 | 581 | 110,900 |
| 2024/06/24 | 587 | 593 | 587 | 588 | 63,200 |
| 2024/06/21 | 593 | 594 | 587 | 587 | 52,700 |
| 2024/06/20 | 588 | 595 | 587 | 593 | 65,500 |
| 2024/06/19 | 590 | 590 | 585 | 587 | 81,400 |
| 2024/06/18 | 600 | 602 | 589 | 591 | 89,600 |
| 2024/06/17 | 600 | 603 | 593 | 600 | 51,700 |
| 2024/06/14 | 597 | 604 | 595 | 600 | 39,300 |
| 2024/06/13 | 602 | 603 | 597 | 598 | 54,000 |
| 2024/06/12 | 600 | 606 | 598 | 602 | 86,300 |
| 2024/06/11 | 603 | 609 | 597 | 597 | 79,600 |
| 2024/06/10 | 589 | 602 | 589 | 602 | 66,800 |
| 2024/06/07 | 587 | 591 | 587 | 589 | 63,000 |
| 2024/06/06 | 594 | 594 | 584 | 586 | 47,600 |
| 2024/06/05 | 595 | 596 | 587 | 593 | 62,000 |
| 2024/06/04 | 598 | 602 | 594 | 595 | 42,700 |
| 2024/06/03 | 596 | 601 | 593 | 596 | 81,900 |
| 2024/05/31 | 574 | 591 | 574 | 590 | 42,200 |
| 2024/05/30 | 572 | 583 | 571 | 583 | 47,800 |
| 2024/05/29 | 596 | 596 | 577 | 580 | 69,400 |
| 2024/05/28 | 603 | 603 | 590 | 596 | 58,800 |
| 2024/05/27 | 600 | 606 | 596 | 604 | 23,100 |
| 2024/05/24 | 593 | 604 | 592 | 598 | 24,700 |
| 2024/05/23 | 607 | 611 | 591 | 597 | 99,800 |
| 2024/05/22 | 612 | 620 | 607 | 607 | 34,500 |
| 2024/05/21 | 612 | 618 | 610 | 615 | 28,300 |
| 2024/05/20 | 596 | 612 | 596 | 612 | 44,400 |
| 2024/05/17 | 594 | 602 | 591 | 596 | 59,600 |
| 2024/05/16 | 611 | 615 | 594 | 598 | 83,500 |
| 2024/05/15 | 618 | 619 | 611 | 611 | 37,000 |
| 2024/05/14 | 623 | 623 | 610 | 618 | 68,500 |
| 2024/05/13 | 618 | 629 | 610 | 623 | 72,900 |
| 2024/05/10 | 618 | 623 | 617 | 619 | 52,000 |
| 2024/05/09 | 627 | 627 | 609 | 619 | 60,100 |
| 2024/05/08 | 630 | 634 | 615 | 621 | 81,700 |
| 2024/05/07 | 616 | 634 | 616 | 622 | 116,200 |
| 2024/05/02 | 595 | 637 | 594 | 629 | 224,800 |
| 2024/05/01 | 602 | 613 | 592 | 597 | 188,900 |
| 2024/04/30 | 588 | 617 | 572 | 603 | 722,300 |
| 2024/04/26 | 555 | 555 | 522 | 529 | 75,500 |
| 2024/04/25 | 559 | 563 | 553 | 555 | 25,300 |
| 2024/04/24 | 555 | 562 | 555 | 562 | 25,600 |
| 2024/04/23 | 552 | 556 | 546 | 553 | 12,500 |
| 2024/04/22 | 548 | 557 | 548 | 550 | 15,000 |
| 2024/04/19 | 560 | 561 | 538 | 552 | 52,600 |
| 2024/04/18 | 558 | 566 | 553 | 560 | 43,800 |
| 2024/04/17 | 565 | 568 | 550 | 559 | 39,300 |
| 2024/04/16 | 575 | 575 | 560 | 564 | 61,600 |
| 2024/04/15 | 574 | 589 | 574 | 576 | 43,100 |
| 2024/04/12 | 560 | 592 | 560 | 581 | 144,800 |
| 2024/04/11 | 555 | 567 | 555 | 559 | 41,900 |
| 2024/04/10 | 573 | 578 | 558 | 558 | 150,100 |
| 2024/04/09 | 560 | 570 | 557 | 569 | 49,500 |
| 2024/04/08 | 556 | 563 | 551 | 557 | 64,600 |
| 2024/04/05 | 548 | 550 | 538 | 550 | 42,500 |
| 2024/04/04 | 559 | 559 | 545 | 548 | 22,000 |
| 2024/04/03 | 543 | 550 | 538 | 550 | 55,000 |
| 2024/04/02 | 566 | 566 | 541 | 553 | 82,600 |
| 2024/04/01 | 560 | 570 | 554 | 560 | 74,100 |
| 2024/03/29 | 549 | 558 | 549 | 555 | 85,400 |
| 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 |