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
2008/12/30 8,700 8,700 8,400 8,690 286
2008/12/29 8,620 8,620 8,620 8,620 449
2008/12/26 8,010 8,010 7,500 7,520 81
2008/12/25 7,000 7,740 6,500 6,610 57
2008/12/24 7,900 7,900 7,300 7,300 92
2008/12/22 9,000 9,000 8,300 8,300 72
2008/12/19 9,400 9,400 9,300 9,300 69
2008/12/18 9,620 9,620 9,400 9,400 98
2008/12/17 9,500 9,500 9,300 9,300 82
2008/12/16 9,600 9,600 9,500 9,500 62
2008/12/15 9,600 9,600 9,600 9,600 57
2008/12/12 9,530 9,600 9,530 9,590 12
2008/12/11 9,600 9,600 9,510 9,510 72
2008/12/10 9,420 9,600 9,420 9,510 89
2008/12/09 9,000 9,000 8,900 8,920 76
2008/12/08 9,000 9,000 8,990 8,990 53
2008/12/05 9,010 9,010 8,800 8,900 75
2008/12/04 9,300 9,300 9,000 9,010 98
2008/12/03 9,580 9,580 8,600 9,000 165
2008/12/02 9,700 9,700 9,500 9,580 78
2008/12/01 9,890 9,890 9,800 9,800 41
2008/11/28 9,990 9,990 9,700 9,890 55
2008/11/27 10,000 10,000 9,990 9,990 55
2008/11/26 10,000 10,000 9,990 9,990 87
2008/11/25 10,470 10,480 10,350 10,350 121
2008/11/21 9,380 9,950 9,100 9,950 161
2008/11/20 10,000 10,000 9,500 9,500 160
2008/11/19 10,580 10,580 10,100 10,190 182
2008/11/18 10,200 10,400 10,100 10,100 138
2008/11/17 9,050 9,800 9,050 9,600 115
2008/11/14 8,930 9,600 8,900 9,450 125
2008/11/13 8,900 8,900 8,700 8,900 72
2008/11/12 8,500 8,900 8,500 8,900 25
2008/11/11 8,700 8,700 8,400 8,400 79
2008/11/10 8,300 8,700 8,250 8,700 215
2008/11/07 7,610 7,800 7,510 7,700 86
2008/11/06 7,500 7,510 7,500 7,510 25
2008/11/05 7,000 7,300 6,970 7,000 120
2008/11/04 7,230 7,230 6,970 6,970 122
2008/10/31 7,000 7,230 6,900 7,230 112
2008/10/30 6,700 7,000 6,600 7,000 82
2008/10/29 6,750 6,800 6,500 6,500 124
2008/10/28 6,200 6,500 6,000 6,400 53
2008/10/27 6,000 6,500 6,000 6,500 63
2008/10/24 6,900 7,010 6,600 6,600 80
2008/10/23 6,800 6,900 6,800 6,900 12
2008/10/22 7,000 7,000 7,000 7,000 8
2008/10/21 7,100 7,250 7,100 7,250 36
2008/10/20 6,900 7,100 6,800 7,000 92
2008/10/17 6,600 6,600 6,400 6,600 42
2008/10/16 6,300 6,600 6,300 6,600 32
2008/10/15 7,010 7,300 7,000 7,000 61
2008/10/14 7,000 7,200 6,900 7,000 290
2008/10/10 6,310 6,310 5,500 6,000 164
2008/10/09 6,100 6,730 6,100 6,320 68
2008/10/08 6,760 6,780 6,460 6,700 114
2008/10/07 6,600 7,460 6,600 7,460 205
2008/10/06 7,600 7,800 7,260 7,600 100
2008/10/03 7,480 8,000 7,420 8,000 34
2008/10/02 7,600 8,280 7,600 8,280 45
2008/10/01 7,850 8,200 7,800 8,000 36
2008/09/30 8,410 8,410 7,600 8,200 78
2008/09/29 8,650 8,650 8,110 8,110 6
2008/09/26 8,800 8,800 8,520 8,520 34
2008/09/25 8,770 9,000 8,770 8,900 3
2008/09/24 8,500 8,800 8,500 8,800 28
2008/09/22 8,800 8,890 8,300 8,800 64
2008/09/19 8,750 8,750 8,750 8,750 1
2008/09/18 8,750 8,750 8,200 8,740 60
2008/09/17 8,150 8,750 8,150 8,750 7
2008/09/16 8,300 8,750 8,200 8,750 39
2008/09/12 9,000 9,000 8,510 8,800 48
2008/09/11 8,800 9,100 8,200 8,500 36
2008/09/10 9,140 9,140 9,140 9,140 66
2008/09/09 8,950 8,950 8,800 8,950 21
2008/09/08 8,700 8,940 8,700 8,940 13
2008/09/05 9,010 9,010 8,900 8,900 25
2008/09/04 8,950 9,100 8,910 9,000 29
2008/09/03 9,000 9,010 8,890 8,890 25
2008/09/02 9,300 9,350 9,050 9,090 6
2008/09/01 9,390 9,400 8,910 8,910 19
2008/08/29 9,010 9,010 9,010 9,010 7
2008/08/28 9,400 9,500 9,210 9,210 43
2008/08/27 9,000 9,800 9,000 9,200 60
2008/08/26 8,990 8,990 8,990 8,990 1
2008/08/25 8,800 9,190 8,790 9,090 32
2008/08/22 8,900 9,010 8,750 8,800 41
2008/08/21 9,260 9,260 9,200 9,200 32
2008/08/20 8,900 9,200 8,900 9,200 44
2008/08/19 9,890 9,890 9,210 9,500 159
2008/08/18 9,990 9,990 9,790 9,790 4
2008/08/15 9,700 9,700 9,500 9,700 4
2008/08/14 10,000 10,000 9,700 9,700 83
2008/08/13 10,500 10,500 10,000 10,000 44
2008/08/12 10,700 10,700 10,500 10,500 28
2008/08/11 11,670 11,670 11,010 11,410 5
2008/08/08 11,100 11,800 11,100 11,670 77
2008/08/07 10,350 10,500 10,000 10,500 28
2008/08/06 10,470 10,670 10,100 10,350 14
2008/08/05 10,390 10,850 9,780 10,800 79
2008/08/04 11,500 11,500 10,700 10,900 66
2008/08/01 11,500 11,500 11,100 11,200 39
2008/07/31 11,410 11,800 10,580 11,700 82
2008/07/30 11,370 11,400 11,370 11,400 6
2008/07/29 11,600 11,600 11,350 11,350 36
2008/07/28 11,500 12,000 11,500 12,000 4
2008/07/25 11,400 11,500 11,300 11,500 27
2008/07/24 11,500 11,700 11,500 11,500 30
2008/07/23 11,300 11,500 11,300 11,500 7
2008/07/22 11,100 11,500 10,500 11,500 31
2008/07/18 11,900 11,900 11,500 11,500 61
2008/07/17 11,600 11,600 11,400 11,500 43
2008/07/16 11,520 11,600 10,700 11,600 29
2008/07/15 11,300 11,780 10,750 11,490 102
2008/07/14 11,410 12,000 11,100 11,100 22
2008/07/11 12,000 12,000 11,900 12,000 51
2008/07/10 12,360 12,560 11,960 12,000 118
2008/07/09 12,300 12,360 12,000 12,360 51
2008/07/08 12,600 12,630 12,400 12,400 45
2008/07/07 12,620 12,620 12,400 12,600 27
2008/07/04 12,630 12,630 12,630 12,630 1
2008/07/03 12,500 12,510 12,500 12,510 53
2008/07/02 12,650 13,100 12,320 12,500 26
2008/07/01 12,990 12,990 12,620 12,620 3
2008/06/30 12,710 12,760 12,350 12,500 39
2008/06/27 12,850 13,000 12,700 12,700 176
2008/06/26 12,850 13,050 12,830 12,840 11
2008/06/25 12,800 12,910 12,720 12,900 53
2008/06/24 13,500 13,500 13,400 13,400 6
2008/06/23 12,900 13,300 12,670 13,300 43
2008/06/20 13,600 13,800 13,500 13,500 12
2008/06/19 13,600 13,700 13,600 13,650 25
2008/06/18 14,290 14,290 13,900 13,900 63
2008/06/17 13,500 13,700 13,300 13,700 63
2008/06/16 14,300 14,300 12,700 13,900 286
2008/06/13 16,000 16,000 14,300 14,680 262
2008/06/12 16,700 16,700 14,810 16,300 335
2008/06/11 13,850 15,900 13,850 15,900 223
2008/06/10 14,470 14,490 13,900 13,900 51
2008/06/09 13,920 13,920 13,910 13,910 3
2008/06/06 14,010 14,050 14,010 14,010 28
2008/06/05 13,970 14,450 13,970 14,040 21
2008/06/04 14,700 14,750 14,170 14,170 46
2008/06/03 14,750 14,970 14,280 14,700 69
2008/06/02 15,000 15,000 14,670 14,800 9
2008/05/30 14,970 14,970 14,970 14,970 2
2008/05/29 15,100 15,100 14,100 14,400 29
2008/05/28 15,490 15,500 14,900 15,000 171
2008/05/27 14,700 15,310 14,700 15,310 6
2008/05/26 15,000 15,500 15,000 15,300 19
2008/05/23 15,200 15,250 15,200 15,250 2
2008/05/22 15,060 15,880 15,060 15,880 39
2008/05/21 15,070 15,760 15,070 15,760 10
2008/05/20 16,000 16,000 15,050 15,050 41
2008/05/19 15,670 15,670 15,050 15,650 9
2008/05/16 15,850 15,900 14,700 15,270 83
2008/05/15 15,400 15,850 15,200 15,850 24
2008/05/14 15,500 15,500 15,300 15,400 8
2008/05/13 15,990 15,990 15,990 15,990 1
2008/05/12 15,700 15,900 15,500 15,500 13
2008/05/09 17,300 17,300 16,100 16,100 139
2008/05/08 14,900 16,500 14,890 16,500 50
2008/05/07 14,210 14,500 14,080 14,500 50
2008/05/02 15,050 15,050 14,060 14,080 54
2008/05/01 14,890 14,890 14,050 14,050 10
2008/04/30 14,000 14,170 14,000 14,170 6
2008/04/28 13,660 13,900 13,610 13,860 25
2008/04/25 14,500 14,900 13,860 13,860 27
2008/04/24 14,100 14,300 13,480 14,200 23
2008/04/23 13,850 14,500 13,500 13,500 21
2008/04/22 13,860 13,860 13,760 13,760 4
2008/04/21 13,300 13,860 13,300 13,860 5
2008/04/18 14,490 14,490 13,400 13,410 51
2008/04/17 13,300 13,800 13,300 13,800 3
2008/04/16 14,100 14,100 13,280 13,280 10
2008/04/15 13,200 13,500 13,200 13,500 12
2008/04/14 13,500 13,500 13,500 13,500 2
2008/04/11 13,300 14,000 13,300 14,000 22
2008/04/10 15,000 15,000 13,400 13,400 86
2008/04/09 13,800 14,000 13,800 14,000 34
2008/04/08 13,800 13,950 13,800 13,800 6
2008/04/07 13,350 13,800 13,350 13,800 6
2008/04/04 13,460 13,900 13,460 13,530 42
2008/04/03 14,000 14,000 13,550 13,550 7
2008/04/02 13,780 14,000 13,780 14,000 46
2008/04/01 13,780 13,780 13,450 13,450 5
2008/03/31 13,710 13,750 13,450 13,750 11
2008/03/28 13,500 13,800 13,200 13,700 22
2008/03/27 13,600 13,600 13,500 13,500 11
2008/03/25 13,700 13,800 13,500 13,500 23
2008/03/24 13,400 13,700 13,400 13,700 22
2008/03/21 13,500 13,800 13,300 13,400 47
2008/03/19 13,050 14,000 13,050 13,500 25
2008/03/18 13,900 13,900 12,900 13,000 55
2008/03/17 13,200 13,200 12,500 13,100 33
2008/03/14 13,000 13,240 13,000 13,200 25
2008/03/13 13,300 13,300 12,550 12,550 70
2008/03/12 13,800 13,900 13,400 13,400 27
2008/03/11 13,410 13,500 12,500 12,500 38
2008/03/10 13,710 13,800 13,600 13,600 65
2008/03/07 13,100 13,100 12,910 12,910 43
2008/03/06 13,300 13,500 13,100 13,100 88
2008/03/05 13,700 13,900 13,500 13,500 24
2008/03/04 13,900 13,920 13,800 13,800 10
2008/03/03 13,990 13,990 13,900 13,900 35
2008/02/29 14,150 14,600 14,150 14,500 39
2008/02/28 13,800 14,150 13,500 14,150 163
2008/02/27 13,500 13,800 13,500 13,800 17
2008/02/26 13,810 13,810 13,400 13,500 26
2008/02/25 13,570 13,800 13,560 13,800 51
2008/02/22 14,130 14,130 13,960 13,960 10
2008/02/21 13,800 14,130 13,700 14,130 31
2008/02/20 14,000 14,000 13,710 13,730 76
2008/02/19 13,880 14,300 13,700 14,290 117
2008/02/18 13,700 13,750 13,600 13,700 46
2008/02/15 14,300 14,300 13,120 13,500 19
2008/02/14 13,440 13,700 12,500 13,700 93
2008/02/13 13,850 14,400 13,500 13,500 64
2008/02/12 14,750 14,750 14,450 14,450 8
2008/02/08 15,000 15,000 14,400 14,800 70
2008/02/07 13,660 13,800 13,600 13,800 8
2008/02/06 14,090 14,090 13,660 13,660 5
2008/02/05 14,600 15,000 14,200 14,200 68
2008/02/04 13,700 14,200 13,500 14,200 44
2008/02/01 14,300 14,500 14,290 14,300 89
2008/01/31 14,100 14,100 13,800 14,000 35
2008/01/30 14,500 14,500 13,710 14,100 86
2008/01/29 13,700 14,300 13,700 14,300 70
2008/01/28 15,010 15,010 14,300 14,300 21
2008/01/25 14,750 15,000 14,300 15,000 90
2008/01/24 13,950 14,800 13,950 14,700 25
2008/01/23 13,010 13,950 13,010 13,950 49
2008/01/22 14,250 14,250 13,000 13,000 45
2008/01/21 13,700 14,250 13,700 14,250 57
2008/01/18 13,000 14,800 12,800 14,800 89
2008/01/17 13,200 13,600 13,200 13,600 36
2008/01/16 13,500 13,700 12,300 13,000 160
2008/01/15 15,100 15,110 13,900 14,100 72
2008/01/11 16,600 16,800 15,500 15,500 117
2008/01/10 17,700 17,700 17,000 17,400 65
2008/01/09 16,800 16,870 16,350 16,700 28
2008/01/08 16,100 16,490 15,610 16,400 28
2008/01/07 15,900 16,100 15,900 16,100 6
2008/01/04 15,860 16,000 15,860 15,900 67

このページの先頭へ