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
2011/12/30 13,730 13,870 13,310 13,540 428
2011/12/29 12,690 14,140 12,610 13,730 806
2011/12/28 12,310 12,990 12,300 12,990 610
2011/12/27 12,800 12,950 12,500 12,500 923
2011/12/26 13,830 14,140 13,160 13,160 961
2011/12/22 15,210 15,280 13,830 13,830 1,170
2011/12/21 14,810 15,660 14,550 14,910 1,051
2011/12/20 15,750 15,990 14,700 14,870 2,184
2011/12/19 15,850 16,980 15,700 15,760 6,076
2011/12/16 15,350 16,500 15,350 15,850 7,494
2011/12/15 14,800 15,190 14,510 14,600 561
2011/12/14 15,000 15,250 14,700 15,040 1,062
2011/12/13 14,250 15,690 14,250 15,110 2,771
2011/12/12 15,100 15,300 14,350 14,350 1,333
2011/12/09 15,500 15,500 14,700 14,870 959
2011/12/08 15,510 16,200 14,520 15,420 3,309
2011/12/07 13,900 16,260 13,890 15,510 14,567
2011/12/06 13,440 13,720 13,220 13,350 790
2011/12/05 13,600 13,830 13,360 13,740 1,284
2011/12/02 13,850 13,900 13,150 13,170 1,291
2011/12/01 14,000 14,180 13,650 13,650 985
2011/11/30 14,050 14,350 13,400 13,720 1,743
2011/11/29 14,110 14,770 14,000 14,600 1,654
2011/11/28 13,650 14,290 13,650 13,960 1,750
2011/11/25 14,400 15,600 13,800 14,250 1,778
2011/11/24 16,500 16,800 14,600 14,700 3,821
2011/11/22 15,300 16,460 14,670 16,300 6,560
2011/11/21 15,500 16,090 14,450 14,880 4,333
2011/11/18 16,000 16,300 14,260 14,810 3,731
2011/11/17 16,880 17,500 15,460 16,400 11,782
2011/11/16 16,500 18,330 15,190 15,720 17,198
2011/11/15 14,200 17,500 13,500 16,880 19,064
2011/11/14 12,000 14,990 11,900 14,500 9,511
2011/11/11 11,650 13,000 10,780 12,100 8,975
2011/11/10 10,110 10,190 10,000 10,000 754
2011/11/09 10,120 10,310 10,120 10,310 362
2011/11/08 10,760 10,760 10,180 10,180 433
2011/11/07 10,750 10,850 10,400 10,710 847
2011/11/04 11,100 11,500 10,910 11,350 849
2011/11/02 11,000 11,110 10,630 10,650 744
2011/11/01 11,510 11,690 11,040 11,040 921
2011/10/31 12,100 12,140 11,600 11,600 2,480
2011/10/28 13,330 13,650 12,500 12,800 1,334
2011/10/27 14,000 14,070 12,730 13,030 1,232
2011/10/26 12,500 13,990 12,410 13,430 2,597
2011/10/25 12,680 12,830 12,470 12,680 472
2011/10/24 13,190 13,500 12,630 12,900 1,241
2011/10/21 13,150 13,150 12,370 12,450 860
2011/10/20 13,280 13,560 12,710 13,000 743
2011/10/19 13,600 13,970 13,020 13,100 939
2011/10/18 13,650 14,000 13,560 13,650 1,250
2011/10/17 14,860 15,030 13,800 14,150 1,764
2011/10/14 14,910 15,470 14,580 14,660 2,047
2011/10/13 14,950 16,500 14,950 15,610 6,157
2011/10/12 14,500 15,120 13,960 14,400 5,457
2011/10/11 13,350 15,600 13,110 15,600 5,580
2011/10/07 14,020 14,090 12,900 12,980 1,302
2011/10/06 13,140 14,900 12,620 13,500 5,707
2011/10/05 13,720 13,800 12,350 12,420 1,489
2011/10/04 13,760 13,760 13,100 13,430 1,526
2011/10/03 14,510 14,980 13,510 14,000 1,630
2011/09/30 15,000 16,430 14,700 14,890 1,908
2011/09/29 14,280 15,650 14,070 15,300 2,981
2011/09/28 15,150 16,100 14,660 15,680 1,950
2011/09/27 15,810 16,660 14,620 14,620 5,158
2011/09/26 16,000 16,300 13,520 14,010 3,926
2011/09/22 16,450 16,670 15,200 15,250 2,420
2011/09/21 17,020 17,300 16,260 16,300 3,176
2011/09/20 17,940 19,370 17,100 17,100 6,826
2011/09/16 18,400 18,400 17,600 17,700 2,237
2011/09/15 19,600 19,700 17,750 18,400 3,884
2011/09/14 20,510 20,770 18,120 18,650 6,534
2011/09/13 21,220 21,520 20,380 20,800 4,088
2011/09/12 22,690 23,200 19,830 20,600 7,639
2011/09/09 22,860 24,800 22,510 23,400 9,406
2011/09/08 23,500 24,580 22,290 22,560 5,435
2011/09/07 23,800 25,000 22,000 23,500 13,712
2011/09/06 29,000 29,400 23,090 23,090 22,267
2011/09/05 23,320 28,090 23,270 28,090 21,486
2011/09/02 22,300 24,390 22,020 23,090 8,054
2011/09/01 21,790 23,790 21,360 22,420 10,544
2011/08/31 21,350 22,490 20,910 21,350 5,616
2011/08/30 23,000 23,850 21,850 21,850 7,114
2011/08/29 23,200 26,050 22,200 22,840 15,023
2011/08/26 25,000 26,000 22,520 24,100 20,873
2011/08/25 22,300 24,800 20,300 21,000 12,793
2011/08/24 22,000 26,300 20,810 21,750 24,951
2011/08/23 22,610 23,410 20,230 21,630 8,727
2011/08/22 25,500 26,000 22,420 22,540 5,978
2011/08/19 26,700 29,000 24,620 25,900 10,490
2011/08/18 31,550 32,500 25,660 26,700 27,173
2011/08/17 22,460 27,460 21,340 27,460 20,585
2011/08/16 27,000 28,510 22,220 22,460 21,206
2011/08/15 25,010 25,010 23,510 25,010 5,674
2011/08/12 16,700 20,010 15,070 20,010 24,851
2011/08/11 12,500 16,010 12,290 16,010 11,953
2011/08/10 14,200 14,990 12,650 13,010 17,061
2011/08/09 17,000 17,000 12,600 13,900 25,934
2011/08/08 16,200 16,200 14,000 14,000 27,111
2011/08/05 12,600 13,200 12,290 13,200 8,140
2011/08/04 10,200 10,200 10,200 10,200 811
2011/08/03 7,400 8,700 7,390 8,700 8,104
2011/08/02 7,100 7,200 7,000 7,200 184
2011/08/01 7,070 7,150 7,000 7,150 104
2011/07/29 6,920 7,100 6,890 7,090 30
2011/07/28 7,010 7,010 6,880 6,880 20
2011/07/27 6,920 7,100 6,920 7,100 9
2011/07/26 6,940 7,000 6,940 7,000 3
2011/07/25 7,110 7,140 6,930 6,940 28
2011/07/22 7,110 7,110 7,110 7,110 50
2011/07/21 6,900 7,000 6,900 6,900 30
2011/07/20 6,880 7,000 6,870 7,000 28
2011/07/19 6,910 6,950 6,850 6,850 22
2011/07/15 6,900 6,900 6,900 6,900 5
2011/07/14 6,850 7,040 6,850 7,020 102
2011/07/13 6,870 7,020 6,850 6,900 120
2011/07/12 0 0 0 7,080 0
2011/07/11 6,900 7,080 6,860 7,080 186
2011/07/08 7,350 7,350 7,050 7,350 103
2011/07/07 7,050 7,350 7,050 7,350 93
2011/07/06 7,010 7,090 7,010 7,090 5
2011/07/05 7,000 7,000 7,000 7,000 2
2011/07/04 7,150 7,150 7,010 7,140 8
2011/07/01 7,000 7,170 6,950 7,000 30
2011/06/30 6,890 6,890 6,860 6,890 38
2011/06/29 6,850 7,150 6,850 6,960 32
2011/06/28 7,020 7,020 7,000 7,000 5
2011/06/27 7,090 7,150 6,970 7,150 19
2011/06/24 7,010 7,030 6,980 6,990 38
2011/06/23 7,230 7,400 7,230 7,370 53
2011/06/22 7,100 7,100 7,100 7,100 10
2011/06/21 6,990 7,230 6,990 7,230 16
2011/06/20 7,230 7,230 7,000 7,000 8
2011/06/17 7,000 7,140 6,970 6,970 20
2011/06/16 7,000 7,000 6,990 7,000 7
2011/06/15 6,820 7,300 6,820 7,300 88
2011/06/14 7,190 7,190 6,890 7,000 129
2011/06/13 7,250 7,250 6,920 7,190 297
2011/06/10 7,440 7,440 6,980 7,420 358
2011/06/09 7,450 7,450 7,050 7,390 144
2011/06/08 7,110 7,470 7,040 7,470 243
2011/06/07 7,180 7,190 7,070 7,190 4
2011/06/06 7,170 7,170 7,070 7,170 14
2011/06/03 7,200 7,200 7,050 7,100 12
2011/06/02 7,150 7,270 7,150 7,270 8
2011/06/01 7,020 7,270 7,020 7,270 35
2011/05/31 7,210 7,240 6,900 6,920 77
2011/05/30 6,920 7,240 6,920 7,240 83
2011/05/27 7,010 7,010 6,930 6,930 14
2011/05/26 7,200 7,200 7,180 7,190 32
2011/05/25 7,000 7,180 7,000 7,160 21
2011/05/24 7,000 7,100 7,000 7,000 20
2011/05/23 6,850 7,220 6,850 7,220 20
2011/05/20 6,800 7,100 6,800 7,000 15
2011/05/19 6,850 7,000 6,710 7,000 75
2011/05/18 7,000 7,000 6,800 7,000 31
2011/05/17 7,050 7,050 6,690 6,710 7
2011/05/16 7,000 7,010 6,920 7,010 33
2011/05/13 7,100 7,300 6,920 6,920 66
2011/05/12 7,200 7,280 7,000 7,010 67
2011/05/11 7,060 7,100 6,850 6,850 88
2011/05/10 7,500 7,500 7,050 7,200 250
2011/05/09 7,100 7,500 7,050 7,500 301
2011/05/06 7,250 7,500 6,700 7,150 894
2011/05/02 6,400 7,100 6,380 7,100 695
2011/04/28 5,570 6,100 5,530 6,100 91
2011/04/27 5,740 5,740 5,660 5,660 7
2011/04/26 0 0 0 5,560 0
2011/04/25 5,570 5,570 5,560 5,560 9
2011/04/22 5,600 5,600 5,600 5,600 10
2011/04/21 5,800 5,800 5,600 5,600 5
2011/04/20 5,700 5,700 5,600 5,600 8
2011/04/19 5,600 5,750 5,600 5,750 23
2011/04/18 5,600 5,700 5,400 5,500 48
2011/04/15 5,500 5,660 5,500 5,600 8
2011/04/14 5,880 5,880 5,700 5,750 6
2011/04/13 5,500 5,800 5,500 5,620 54
2011/04/12 5,330 5,900 5,240 5,890 107
2011/04/11 5,640 5,640 5,130 5,580 29
2011/04/08 5,660 5,660 5,400 5,550 130
2011/04/07 5,230 5,460 5,180 5,460 66
2011/04/06 5,230 5,230 5,030 5,230 23
2011/04/05 5,210 5,290 5,030 5,030 144
2011/04/04 5,220 5,300 5,200 5,210 72
2011/04/01 5,200 5,300 5,150 5,200 83
2011/03/31 5,450 5,450 5,120 5,230 47
2011/03/30 5,500 5,500 5,300 5,450 148
2011/03/29 5,590 5,670 5,230 5,300 63
2011/03/28 5,750 5,750 5,310 5,400 26
2011/03/25 6,010 6,010 5,800 5,800 10
2011/03/24 6,130 6,130 5,810 5,810 55
2011/03/23 6,100 6,100 5,820 5,830 116
2011/03/22 5,750 6,350 5,750 6,190 129
2011/03/18 5,500 5,600 5,010 5,600 87
2011/03/17 5,340 5,340 4,900 4,900 43
2011/03/16 4,600 5,500 4,600 5,290 100
2011/03/15 5,380 5,380 4,880 4,880 310
2011/03/14 6,730 6,810 5,880 5,880 404
2011/03/11 7,300 7,380 7,000 7,380 68
2011/03/10 7,600 7,600 7,250 7,250 90
2011/03/09 7,500 7,580 7,190 7,390 110
2011/03/08 7,230 7,440 7,090 7,090 28
2011/03/07 7,150 7,420 7,000 7,080 106
2011/03/04 7,290 7,480 7,200 7,300 88
2011/03/03 7,100 7,300 6,970 7,300 40
2011/03/02 7,170 7,170 6,960 7,100 26
2011/03/01 7,000 7,090 6,930 7,090 40
2011/02/28 7,220 7,220 6,990 7,010 16
2011/02/25 7,210 7,210 7,000 7,100 110
2011/02/24 7,040 7,080 7,040 7,080 34
2011/02/23 7,280 7,280 7,140 7,150 60
2011/02/22 7,380 7,510 7,310 7,310 129
2011/02/21 7,550 7,600 7,510 7,510 57
2011/02/18 7,600 7,660 7,560 7,560 20
2011/02/17 7,530 7,700 7,330 7,680 71
2011/02/16 7,760 7,760 7,560 7,750 46
2011/02/15 7,780 7,780 7,770 7,770 89
2011/02/14 7,780 7,780 7,450 7,690 22
2011/02/10 7,730 7,780 7,730 7,780 88
2011/02/09 7,700 7,750 7,500 7,750 41
2011/02/08 7,600 7,600 7,410 7,600 55
2011/02/07 7,900 7,900 7,500 7,500 114
2011/02/04 7,590 7,920 7,590 7,670 40
2011/02/03 7,640 7,870 7,540 7,790 105
2011/02/02 7,510 7,730 7,510 7,540 73
2011/02/01 7,400 7,960 7,180 7,910 455
2011/01/31 8,300 8,380 8,250 8,300 47
2011/01/28 8,590 8,640 8,220 8,550 39
2011/01/27 8,500 8,800 8,500 8,600 168
2011/01/26 8,380 8,490 8,110 8,360 208
2011/01/25 7,900 8,360 7,840 8,140 88
2011/01/24 8,100 8,100 8,100 8,100 30
2011/01/21 7,820 8,370 7,820 8,000 122
2011/01/20 8,200 8,230 7,870 8,230 125
2011/01/19 8,200 8,300 8,020 8,200 46
2011/01/18 8,210 8,210 7,930 8,190 33
2011/01/17 8,250 8,250 7,580 8,200 160
2011/01/14 8,800 8,800 8,010 8,250 329
2011/01/13 8,350 8,750 7,910 8,750 592
2011/01/12 7,700 8,400 7,700 8,380 418
2011/01/11 7,200 7,470 7,000 7,460 89
2011/01/07 7,290 7,290 7,000 7,150 169
2011/01/06 6,950 7,130 6,950 7,100 101
2011/01/05 6,780 7,000 6,780 6,830 112
2011/01/04 6,960 7,300 6,900 7,000 63

このページの先頭へ