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 |
|---|---|---|---|---|---|
| 2025/07/31 | 559 | 565 | 559 | 564 | 22,500 |
| 2025/07/30 | 559 | 561 | 554 | 561 | 9,100 |
| 2025/07/29 | 559 | 559 | 554 | 559 | 4,800 |
| 2025/07/28 | 557 | 559 | 555 | 559 | 19,300 |
| 2025/07/25 | 559 | 563 | 556 | 559 | 21,500 |
| 2025/07/24 | 561 | 562 | 559 | 559 | 16,500 |
| 2025/07/23 | 555 | 564 | 555 | 561 | 31,300 |
| 2025/07/22 | 555 | 558 | 550 | 554 | 14,600 |
| 2025/07/18 | 558 | 559 | 555 | 555 | 7,500 |
| 2025/07/17 | 555 | 560 | 553 | 558 | 27,000 |
| 2025/07/16 | 553 | 554 | 549 | 552 | 11,900 |
| 2025/07/15 | 562 | 562 | 553 | 553 | 17,000 |
| 2025/07/14 | 559 | 567 | 559 | 562 | 26,800 |
| 2025/07/11 | 558 | 560 | 553 | 557 | 13,900 |
| 2025/07/10 | 556 | 560 | 554 | 555 | 15,600 |
| 2025/07/09 | 554 | 558 | 554 | 557 | 17,200 |
| 2025/07/08 | 547 | 551 | 544 | 551 | 16,400 |
| 2025/07/07 | 542 | 549 | 542 | 547 | 21,400 |
| 2025/07/04 | 544 | 546 | 540 | 542 | 19,200 |
| 2025/07/03 | 547 | 547 | 540 | 541 | 29,800 |
| 2025/07/02 | 541 | 555 | 539 | 544 | 47,400 |
| 2025/07/01 | 553 | 558 | 543 | 547 | 81,100 |
| 2025/06/30 | 568 | 587 | 553 | 557 | 110,400 |
| 2025/06/27 | 565 | 576 | 564 | 565 | 193,400 |
| 2025/06/26 | 598 | 603 | 595 | 597 | 119,600 |
| 2025/06/25 | 594 | 597 | 592 | 596 | 48,700 |
| 2025/06/24 | 595 | 598 | 592 | 592 | 55,200 |
| 2025/06/23 | 589 | 595 | 585 | 595 | 56,800 |
| 2025/06/20 | 590 | 596 | 590 | 593 | 53,300 |
| 2025/06/19 | 592 | 602 | 591 | 592 | 52,400 |
| 2025/06/18 | 595 | 602 | 590 | 597 | 44,800 |
| 2025/06/17 | 592 | 597 | 585 | 597 | 34,000 |
| 2025/06/16 | 586 | 589 | 578 | 589 | 57,800 |
| 2025/06/13 | 586 | 587 | 575 | 578 | 51,800 |
| 2025/06/12 | 587 | 589 | 581 | 585 | 55,700 |
| 2025/06/11 | 591 | 591 | 582 | 588 | 64,300 |
| 2025/06/10 | 592 | 605 | 591 | 592 | 69,800 |
| 2025/06/09 | 605 | 605 | 592 | 592 | 75,000 |
| 2025/06/06 | 607 | 608 | 601 | 605 | 25,200 |
| 2025/06/05 | 599 | 606 | 598 | 605 | 50,000 |
| 2025/06/04 | 596 | 601 | 593 | 594 | 49,200 |
| 2025/06/03 | 590 | 593 | 588 | 591 | 23,600 |
| 2025/06/02 | 587 | 591 | 581 | 588 | 32,700 |
| 2025/05/30 | 581 | 591 | 581 | 587 | 33,900 |
| 2025/05/29 | 579 | 589 | 579 | 584 | 27,100 |
| 2025/05/28 | 581 | 582 | 577 | 582 | 25,600 |
| 2025/05/27 | 578 | 581 | 576 | 579 | 14,900 |
| 2025/05/26 | 574 | 580 | 565 | 579 | 28,300 |
| 2025/05/23 | 564 | 573 | 564 | 572 | 14,600 |
| 2025/05/22 | 574 | 574 | 566 | 567 | 19,800 |
| 2025/05/21 | 574 | 575 | 571 | 573 | 16,700 |
| 2025/05/20 | 582 | 582 | 574 | 577 | 20,200 |
| 2025/05/19 | 574 | 581 | 572 | 581 | 25,800 |
| 2025/05/16 | 568 | 574 | 564 | 574 | 30,000 |
| 2025/05/15 | 563 | 566 | 563 | 566 | 8,900 |
| 2025/05/14 | 569 | 569 | 560 | 563 | 18,300 |
| 2025/05/13 | 566 | 571 | 565 | 567 | 13,700 |
| 2025/05/12 | 563 | 572 | 563 | 565 | 31,000 |
| 2025/05/09 | 563 | 564 | 558 | 563 | 21,500 |
| 2025/05/08 | 553 | 560 | 550 | 560 | 28,400 |
| 2025/05/07 | 548 | 551 | 541 | 549 | 18,500 |
| 2025/05/02 | 557 | 560 | 545 | 549 | 27,700 |
| 2025/05/01 | 548 | 559 | 543 | 554 | 58,700 |
| 2025/04/30 | 556 | 563 | 526 | 534 | 133,700 |
| 2025/04/28 | 545 | 556 | 537 | 546 | 116,100 |
| 2025/04/25 | 538 | 566 | 536 | 545 | 52,900 |
| 2025/04/24 | 534 | 539 | 534 | 535 | 13,400 |
| 2025/04/23 | 533 | 538 | 530 | 538 | 27,500 |
| 2025/04/22 | 536 | 538 | 535 | 535 | 7,900 |
| 2025/04/21 | 539 | 541 | 533 | 536 | 16,100 |
| 2025/04/18 | 535 | 540 | 534 | 538 | 9,500 |
| 2025/04/17 | 540 | 540 | 533 | 539 | 7,500 |
| 2025/04/16 | 541 | 541 | 535 | 535 | 6,300 |
| 2025/04/15 | 539 | 542 | 536 | 539 | 14,000 |
| 2025/04/14 | 525 | 539 | 524 | 534 | 46,100 |
| 2025/04/11 | 513 | 518 | 509 | 515 | 15,100 |
| 2025/04/10 | 535 | 535 | 513 | 515 | 23,200 |
| 2025/04/09 | 498 | 510 | 498 | 503 | 36,800 |
| 2025/04/08 | 485 | 515 | 485 | 504 | 53,400 |
| 2025/04/07 | 494 | 507 | 473 | 477 | 97,300 |
| 2025/04/04 | 526 | 532 | 500 | 514 | 54,200 |
| 2025/04/03 | 536 | 541 | 529 | 535 | 48,500 |
| 2025/04/02 | 543 | 543 | 535 | 536 | 16,400 |
| 2025/04/01 | 548 | 548 | 539 | 541 | 11,500 |
| 2025/03/31 | 550 | 550 | 542 | 542 | 14,800 |
| 2025/03/28 | 546 | 554 | 542 | 550 | 31,900 |
| 2025/03/27 | 542 | 542 | 538 | 541 | 8,700 |
| 2025/03/26 | 541 | 542 | 535 | 538 | 8,400 |
| 2025/03/25 | 544 | 544 | 536 | 537 | 9,400 |
| 2025/03/24 | 545 | 546 | 539 | 544 | 10,600 |
| 2025/03/21 | 539 | 544 | 536 | 544 | 14,300 |
| 2025/03/19 | 539 | 541 | 535 | 536 | 8,100 |
| 2025/03/18 | 534 | 539 | 533 | 539 | 17,900 |
| 2025/03/17 | 535 | 535 | 530 | 534 | 11,400 |
| 2025/03/14 | 535 | 536 | 531 | 532 | 13,800 |
| 2025/03/13 | 536 | 537 | 529 | 537 | 15,200 |
| 2025/03/12 | 527 | 537 | 527 | 534 | 21,900 |
| 2025/03/11 | 525 | 528 | 522 | 524 | 10,600 |
| 2025/03/10 | 521 | 528 | 521 | 527 | 27,400 |
| 2025/03/07 | 520 | 521 | 513 | 519 | 30,200 |
| 2025/03/06 | 516 | 522 | 516 | 521 | 12,800 |
| 2025/03/05 | 517 | 520 | 514 | 516 | 14,500 |
| 2025/03/04 | 518 | 519 | 513 | 516 | 7,700 |
| 2025/03/03 | 514 | 519 | 512 | 518 | 12,200 |
| 2025/02/28 | 513 | 518 | 511 | 514 | 12,800 |
| 2025/02/27 | 515 | 520 | 512 | 516 | 9,900 |
| 2025/02/26 | 511 | 521 | 506 | 517 | 23,500 |
| 2025/02/25 | 510 | 519 | 510 | 515 | 28,400 |
| 2025/02/21 | 512 | 518 | 512 | 514 | 7,500 |
| 2025/02/20 | 516 | 517 | 511 | 512 | 8,700 |
| 2025/02/19 | 520 | 520 | 515 | 518 | 7,100 |
| 2025/02/18 | 513 | 526 | 509 | 520 | 39,900 |
| 2025/02/17 | 503 | 516 | 502 | 512 | 37,100 |
| 2025/02/14 | 500 | 505 | 500 | 502 | 15,300 |
| 2025/02/13 | 498 | 500 | 497 | 498 | 24,600 |
| 2025/02/12 | 498 | 498 | 495 | 496 | 25,200 |
| 2025/02/10 | 497 | 497 | 494 | 496 | 24,900 |
| 2025/02/07 | 495 | 497 | 492 | 495 | 26,300 |
| 2025/02/06 | 496 | 498 | 492 | 495 | 35,600 |
| 2025/02/05 | 483 | 499 | 483 | 492 | 66,600 |
| 2025/02/04 | 518 | 524 | 486 | 488 | 98,000 |
| 2025/02/03 | 517 | 520 | 517 | 519 | 7,400 |
| 2025/01/31 | 523 | 523 | 517 | 517 | 9,800 |
| 2025/01/30 | 522 | 522 | 519 | 521 | 7,500 |
| 2025/01/29 | 518 | 521 | 518 | 521 | 7,900 |
| 2025/01/28 | 515 | 517 | 513 | 517 | 6,100 |
| 2025/01/27 | 512 | 515 | 512 | 515 | 6,500 |
| 2025/01/24 | 510 | 513 | 510 | 512 | 8,900 |
| 2025/01/23 | 512 | 513 | 508 | 509 | 10,300 |
| 2025/01/22 | 512 | 514 | 511 | 512 | 7,100 |
| 2025/01/21 | 516 | 518 | 512 | 512 | 6,000 |
| 2025/01/20 | 518 | 521 | 516 | 516 | 19,800 |
| 2025/01/17 | 512 | 518 | 505 | 517 | 27,400 |
| 2025/01/16 | 511 | 515 | 511 | 512 | 10,600 |
| 2025/01/15 | 514 | 514 | 510 | 511 | 13,700 |
| 2025/01/14 | 518 | 518 | 512 | 514 | 12,200 |
| 2025/01/10 | 522 | 522 | 517 | 518 | 10,900 |
| 2025/01/09 | 521 | 521 | 516 | 517 | 13,500 |
| 2025/01/08 | 523 | 523 | 519 | 521 | 9,300 |
| 2025/01/07 | 524 | 526 | 521 | 523 | 17,700 |
| 2025/01/06 | 530 | 530 | 524 | 524 | 15,600 |
| 2024/12/30 | 521 | 525 | 517 | 523 | 21,100 |
| 2024/12/27 | 501 | 514 | 501 | 513 | 38,600 |
| 2024/12/26 | 499 | 501 | 499 | 501 | 45,100 |
| 2024/12/25 | 502 | 502 | 497 | 498 | 63,000 |
| 2024/12/24 | 502 | 503 | 500 | 502 | 15,700 |
| 2024/12/23 | 505 | 506 | 500 | 502 | 40,000 |
| 2024/12/20 | 504 | 505 | 503 | 505 | 10,600 |
| 2024/12/19 | 501 | 504 | 501 | 504 | 9,400 |
| 2024/12/18 | 506 | 506 | 503 | 503 | 9,600 |
| 2024/12/17 | 504 | 505 | 503 | 505 | 11,200 |
| 2024/12/16 | 508 | 509 | 503 | 504 | 22,300 |
| 2024/12/13 | 507 | 508 | 506 | 508 | 17,700 |
| 2024/12/12 | 506 | 508 | 505 | 507 | 25,400 |
| 2024/12/11 | 508 | 508 | 504 | 507 | 16,600 |
| 2024/12/10 | 508 | 508 | 504 | 506 | 16,100 |
| 2024/12/09 | 510 | 510 | 504 | 506 | 17,600 |
| 2024/12/06 | 508 | 508 | 503 | 503 | 13,400 |
| 2024/12/05 | 506 | 508 | 502 | 503 | 28,200 |
| 2024/12/04 | 502 | 502 | 499 | 500 | 7,600 |
| 2024/12/03 | 502 | 505 | 500 | 501 | 13,700 |
| 2024/12/02 | 500 | 502 | 499 | 502 | 14,300 |
| 2024/11/29 | 499 | 501 | 497 | 500 | 17,000 |
| 2024/11/28 | 500 | 500 | 499 | 500 | 6,100 |
| 2024/11/27 | 501 | 501 | 498 | 498 | 16,900 |
| 2024/11/26 | 501 | 501 | 498 | 499 | 15,300 |
| 2024/11/25 | 498 | 502 | 498 | 501 | 15,400 |
| 2024/11/22 | 501 | 502 | 498 | 499 | 15,000 |
| 2024/11/21 | 501 | 501 | 498 | 501 | 11,600 |
| 2024/11/20 | 500 | 503 | 498 | 500 | 15,400 |
| 2024/11/19 | 501 | 505 | 500 | 503 | 16,200 |
| 2024/11/18 | 498 | 501 | 497 | 501 | 15,900 |
| 2024/11/15 | 500 | 500 | 498 | 498 | 18,300 |
| 2024/11/14 | 500 | 502 | 498 | 499 | 14,700 |
| 2024/11/13 | 501 | 504 | 499 | 500 | 12,200 |
| 2024/11/12 | 500 | 502 | 498 | 499 | 29,500 |
| 2024/11/11 | 500 | 501 | 499 | 500 | 16,100 |
| 2024/11/08 | 505 | 505 | 500 | 501 | 17,000 |
| 2024/11/07 | 507 | 507 | 501 | 501 | 16,300 |
| 2024/11/06 | 502 | 506 | 502 | 504 | 18,000 |
| 2024/11/05 | 500 | 510 | 499 | 500 | 57,300 |
| 2024/11/01 | 518 | 522 | 516 | 522 | 14,300 |
| 2024/10/31 | 523 | 523 | 518 | 521 | 13,500 |
| 2024/10/30 | 522 | 523 | 518 | 523 | 8,900 |
| 2024/10/29 | 511 | 519 | 511 | 519 | 13,400 |
| 2024/10/28 | 518 | 520 | 515 | 515 | 14,700 |
| 2024/10/25 | 516 | 520 | 512 | 515 | 15,100 |
| 2024/10/24 | 520 | 522 | 516 | 518 | 19,500 |
| 2024/10/23 | 530 | 530 | 521 | 521 | 23,800 |
| 2024/10/22 | 537 | 537 | 528 | 529 | 15,700 |
| 2024/10/21 | 543 | 543 | 538 | 538 | 7,400 |
| 2024/10/18 | 545 | 546 | 538 | 539 | 22,300 |
| 2024/10/17 | 548 | 548 | 543 | 544 | 13,900 |
| 2024/10/16 | 546 | 549 | 546 | 548 | 5,800 |
| 2024/10/15 | 548 | 551 | 545 | 550 | 17,500 |
| 2024/10/11 | 551 | 551 | 546 | 547 | 10,200 |
| 2024/10/10 | 556 | 556 | 548 | 548 | 22,900 |
| 2024/10/09 | 551 | 551 | 547 | 549 | 9,100 |
| 2024/10/08 | 551 | 553 | 547 | 547 | 13,100 |
| 2024/10/07 | 555 | 555 | 550 | 552 | 9,300 |