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
2012/12/28 11,270 11,270 11,020 11,130 180
2012/12/27 11,270 11,480 11,210 11,440 76
2012/12/26 11,360 11,500 11,190 11,500 135
2012/12/25 11,000 11,420 11,000 11,390 198
2012/12/21 11,100 11,280 10,920 10,940 75
2012/12/20 11,150 11,150 11,020 11,100 61
2012/12/19 11,300 11,300 11,000 11,020 239
2012/12/18 11,150 11,370 10,510 11,030 988
2012/12/17 11,340 11,500 11,250 11,400 272
2012/12/14 11,760 11,790 11,230 11,510 348
2012/12/13 11,590 11,780 11,250 11,680 480
2012/12/12 11,660 11,830 11,300 11,760 370
2012/12/11 11,600 11,670 11,200 11,640 209
2012/12/10 11,350 11,800 10,910 11,600 337
2012/12/07 11,700 11,700 11,000 11,350 855
2012/12/06 11,340 12,000 11,070 11,400 834
2012/12/05 11,490 11,500 10,970 11,350 1,236
2012/12/04 11,990 12,100 11,430 11,430 598
2012/12/03 12,000 12,140 11,600 11,640 824
2012/11/30 13,000 13,100 12,200 12,430 1,172
2012/11/29 13,900 14,180 13,050 13,110 3,911
2012/11/28 12,300 13,400 11,890 13,300 3,962
2012/11/27 12,500 13,750 11,850 12,490 10,995
2012/11/26 9,900 11,250 9,900 11,250 2,195
2012/11/22 9,320 9,850 9,320 9,750 363
2012/11/21 9,360 9,420 9,310 9,350 56
2012/11/20 9,430 9,430 9,210 9,350 63
2012/11/19 9,310 9,580 9,230 9,300 78
2012/11/16 9,150 9,450 9,140 9,260 235
2012/11/15 9,170 9,240 9,080 9,120 56
2012/11/14 9,380 9,550 9,060 9,070 341
2012/11/13 9,380 9,400 9,260 9,380 112
2012/11/12 9,400 9,410 9,280 9,380 128
2012/11/09 9,610 9,610 9,380 9,380 117
2012/11/08 9,640 9,640 9,420 9,560 42
2012/11/07 9,400 9,790 9,400 9,550 72
2012/11/06 9,360 9,450 9,300 9,450 112
2012/11/05 9,400 9,440 9,330 9,350 99
2012/11/02 9,350 9,450 9,310 9,400 57
2012/11/01 9,430 9,490 9,250 9,470 159
2012/10/31 9,300 9,530 9,300 9,500 64
2012/10/30 9,500 9,690 9,390 9,420 93
2012/10/29 9,900 9,900 9,430 9,500 240
2012/10/26 9,760 10,400 9,630 9,980 861
2012/10/25 9,610 9,660 9,440 9,650 62
2012/10/24 9,580 9,620 9,380 9,560 146
2012/10/23 9,320 9,360 9,230 9,280 23
2012/10/22 9,150 9,340 9,130 9,210 105
2012/10/19 9,340 9,450 9,170 9,300 121
2012/10/18 9,100 9,190 9,100 9,110 24
2012/10/17 9,090 9,350 9,080 9,120 105
2012/10/16 9,260 9,260 9,090 9,150 163
2012/10/15 9,250 9,300 9,220 9,260 47
2012/10/12 9,740 9,740 9,220 9,380 102
2012/10/11 9,500 9,670 9,400 9,670 88
2012/10/10 9,820 9,820 9,470 9,510 218
2012/10/09 9,500 9,650 9,400 9,580 129
2012/10/05 9,170 9,490 9,150 9,480 149
2012/10/04 9,050 9,170 9,000 9,150 119
2012/10/03 9,010 9,280 9,010 9,050 162
2012/10/02 8,960 9,140 8,960 9,030 177
2012/10/01 9,020 9,080 8,980 9,000 73
2012/09/28 9,050 9,150 8,970 9,120 67
2012/09/27 9,080 9,090 8,980 9,050 59
2012/09/26 9,200 9,210 9,030 9,080 91
2012/09/25 9,430 9,480 9,310 9,450 22
2012/09/24 9,360 9,530 9,360 9,490 28
2012/09/21 9,440 9,500 9,360 9,440 39
2012/09/20 9,640 9,700 9,470 9,480 101
2012/09/19 9,770 9,770 9,540 9,640 87
2012/09/18 9,590 9,740 9,430 9,600 188
2012/09/14 9,510 9,750 9,320 9,440 323
2012/09/13 9,330 9,330 9,220 9,270 116
2012/09/12 9,200 9,250 9,160 9,230 49
2012/09/11 9,420 9,420 9,150 9,240 157
2012/09/10 9,500 9,500 9,200 9,390 197
2012/09/07 9,130 9,400 9,040 9,110 373
2012/09/06 8,960 9,250 8,900 9,050 432
2012/09/05 9,010 9,230 8,950 8,960 282
2012/09/04 8,830 9,190 8,830 9,010 320
2012/09/03 9,350 9,350 9,020 9,060 230
2012/08/31 9,140 9,200 9,110 9,160 223
2012/08/30 9,290 9,300 9,120 9,140 413
2012/08/29 9,590 9,640 9,210 9,240 404
2012/08/28 9,700 9,700 9,500 9,500 145
2012/08/27 9,740 9,850 9,600 9,640 284
2012/08/24 9,890 9,890 9,700 9,720 314
2012/08/23 9,900 10,260 9,830 9,870 379
2012/08/22 10,180 10,480 9,900 10,050 572
2012/08/21 10,750 10,990 10,200 10,480 1,186
2012/08/20 9,600 10,790 9,590 10,750 2,551
2012/08/17 9,500 9,570 9,410 9,510 181
2012/08/16 9,600 9,600 9,300 9,490 215
2012/08/15 9,410 9,600 9,270 9,350 466
2012/08/14 9,210 9,370 9,040 9,200 318
2012/08/13 9,040 9,150 9,040 9,060 159
2012/08/10 9,400 9,400 9,160 9,190 332
2012/08/09 9,470 9,700 9,150 9,220 518
2012/08/08 9,010 9,170 9,010 9,020 286
2012/08/07 9,090 9,180 8,950 9,140 340
2012/08/06 8,940 9,240 8,870 9,080 537
2012/08/03 9,310 9,560 9,220 9,390 446
2012/08/02 9,500 9,580 9,350 9,380 336
2012/08/01 9,340 9,590 9,340 9,350 284
2012/07/31 9,510 9,910 9,450 9,520 420
2012/07/30 10,090 10,750 9,550 9,610 1,407
2012/07/27 9,890 9,890 9,350 9,650 1,242
2012/07/26 10,200 10,490 9,700 9,890 720
2012/07/25 10,240 10,600 9,980 9,980 864
2012/07/24 11,100 11,110 10,230 10,800 807
2012/07/23 12,010 12,010 11,300 11,570 1,148
2012/07/20 12,480 13,690 12,300 12,450 3,934
2012/07/19 11,800 12,610 11,660 12,480 1,707
2012/07/18 11,840 12,400 11,600 11,970 1,194
2012/07/17 11,510 11,900 11,350 11,650 1,261
2012/07/13 11,550 12,650 11,270 11,810 2,425
2012/07/12 11,530 12,740 11,410 11,450 3,480
2012/07/11 12,040 12,830 11,570 11,830 2,939
2012/07/10 14,280 14,280 12,110 12,110 3,598
2012/07/09 13,500 14,850 12,900 13,980 5,704
2012/07/06 15,200 15,950 13,330 14,020 14,758
2012/07/05 11,520 14,750 11,310 14,300 5,868
2012/07/04 11,650 12,100 11,350 11,920 3,737
2012/07/03 12,100 13,600 11,600 12,200 22,185
2012/07/02 9,400 10,600 9,400 10,600 756
2012/06/29 8,660 9,300 8,650 9,100 492
2012/06/28 8,690 8,790 8,640 8,650 78
2012/06/27 8,750 8,950 8,600 8,840 417
2012/06/26 8,620 9,290 8,620 8,840 721
2012/06/25 8,610 8,800 8,610 8,680 218
2012/06/22 8,720 8,880 8,500 8,720 557
2012/06/21 9,050 9,100 8,920 8,940 337
2012/06/20 8,800 9,050 8,800 8,900 330
2012/06/19 8,750 8,800 8,680 8,800 112
2012/06/18 8,530 8,770 8,510 8,670 471
2012/06/15 8,520 8,700 8,470 8,500 336
2012/06/14 8,700 8,700 8,470 8,470 131
2012/06/13 8,790 8,850 8,450 8,630 439
2012/06/12 8,500 8,860 8,400 8,650 232
2012/06/11 8,770 9,270 8,470 8,690 457
2012/06/08 8,350 9,320 8,350 8,750 768
2012/06/07 8,450 8,480 8,270 8,290 426
2012/06/06 8,310 8,850 8,300 8,400 422
2012/06/05 8,000 8,280 7,970 8,250 363
2012/06/04 8,010 8,100 7,870 7,950 371
2012/06/01 8,640 8,670 8,040 8,040 632
2012/05/31 8,200 8,550 8,190 8,190 221
2012/05/30 8,060 8,580 8,060 8,400 498
2012/05/29 8,380 8,380 7,810 8,080 993
2012/05/28 9,250 9,250 8,530 8,530 399
2012/05/25 9,380 9,380 8,720 9,100 642
2012/05/24 10,000 10,310 9,140 9,380 3,506
2012/05/23 8,230 9,580 8,230 9,300 6,251
2012/05/22 8,010 8,100 7,940 8,080 400
2012/05/21 8,300 8,320 8,020 8,140 351
2012/05/18 8,500 8,550 8,420 8,450 237
2012/05/17 8,750 8,750 8,560 8,650 302
2012/05/16 9,000 9,000 8,500 8,750 688
2012/05/15 9,520 9,750 9,010 9,200 619
2012/05/14 10,070 10,070 9,730 9,940 343
2012/05/11 10,150 10,160 9,820 10,100 214
2012/05/10 9,880 10,150 9,880 10,150 203
2012/05/09 10,230 10,250 10,010 10,100 393
2012/05/08 10,800 10,800 10,100 10,370 334
2012/05/07 11,220 11,220 10,810 10,810 242
2012/05/02 11,090 12,770 11,090 11,420 1,869
2012/05/01 11,100 11,100 11,000 11,100 280
2012/04/27 11,220 11,320 11,080 11,240 202
2012/04/26 11,250 11,250 11,090 11,220 82
2012/04/25 11,190 11,250 11,100 11,230 70
2012/04/24 11,210 11,350 11,180 11,210 84
2012/04/23 11,300 11,420 11,180 11,270 70
2012/04/20 11,480 11,480 11,220 11,230 43
2012/04/19 11,200 11,500 11,160 11,500 119
2012/04/18 11,230 11,350 11,140 11,200 98
2012/04/17 11,140 11,240 11,110 11,240 45
2012/04/16 11,350 11,350 11,120 11,150 96
2012/04/13 11,340 11,420 11,200 11,200 105
2012/04/12 11,100 11,310 11,100 11,270 44
2012/04/11 11,120 11,150 10,900 11,090 341
2012/04/10 11,330 11,500 11,170 11,210 150
2012/04/09 11,250 11,250 11,180 11,250 122
2012/04/06 11,300 11,400 11,250 11,340 88
2012/04/05 11,250 11,440 11,160 11,440 425
2012/04/04 11,480 11,480 11,260 11,300 119
2012/04/03 11,600 11,660 11,380 11,480 98
2012/04/02 11,400 11,680 11,270 11,540 308
2012/03/30 11,310 11,430 11,250 11,260 254
2012/03/29 11,500 11,500 11,240 11,300 370
2012/03/28 11,500 11,900 11,350 11,420 385
2012/03/27 11,330 11,500 11,310 11,500 220
2012/03/26 11,620 11,620 11,330 11,360 223
2012/03/23 11,450 11,650 11,400 11,540 249
2012/03/22 11,580 11,780 11,410 11,420 212
2012/03/21 11,610 11,970 11,450 11,460 620
2012/03/19 12,100 12,650 11,610 11,650 1,001
2012/03/16 11,700 13,790 11,400 11,800 4,643
2012/03/15 11,300 11,690 11,230 11,690 242
2012/03/14 11,120 11,960 11,090 11,360 473
2012/03/13 11,280 11,300 11,110 11,160 488
2012/03/12 11,340 11,350 11,250 11,250 216
2012/03/09 11,500 11,500 11,240 11,390 564
2012/03/08 11,440 11,460 11,360 11,390 120
2012/03/07 11,600 11,600 11,250 11,360 364
2012/03/06 11,600 11,730 11,500 11,510 271
2012/03/05 11,880 11,880 11,600 11,650 184
2012/03/02 11,810 12,190 11,810 11,850 192
2012/03/01 11,920 12,390 11,710 11,750 314
2012/02/29 12,300 12,580 11,910 12,100 241
2012/02/28 12,420 12,420 11,830 12,000 243
2012/02/27 12,240 12,880 12,140 12,420 798
2012/02/24 11,450 13,360 11,400 12,230 3,286
2012/02/23 11,400 11,570 11,380 11,460 398
2012/02/22 11,610 11,620 11,500 11,540 255
2012/02/21 11,600 11,650 11,500 11,550 484
2012/02/20 11,520 11,720 11,510 11,520 389
2012/02/17 11,840 12,100 11,760 11,770 347
2012/02/16 12,230 12,400 12,120 12,120 213
2012/02/15 12,300 12,600 11,810 12,250 656
2012/02/14 11,610 12,000 11,210 12,000 1,007
2012/02/13 12,300 12,310 11,900 11,900 665
2012/02/10 12,750 12,750 12,390 12,490 199
2012/02/09 12,500 12,780 12,300 12,750 415
2012/02/08 12,700 12,900 12,560 12,730 534
2012/02/07 13,380 13,790 12,600 12,770 1,270
2012/02/06 13,000 14,000 12,340 13,080 3,376
2012/02/03 11,160 13,800 11,120 12,100 4,480
2012/02/02 10,900 11,100 10,720 11,100 284
2012/02/01 11,210 11,700 10,600 10,980 601
2012/01/31 11,860 12,100 11,200 11,230 369
2012/01/30 11,920 12,350 11,700 12,160 312
2012/01/27 11,970 12,180 11,860 11,990 143
2012/01/26 12,500 12,600 11,980 12,130 225
2012/01/25 12,050 12,690 11,870 12,500 324
2012/01/24 12,000 12,480 11,830 11,830 309
2012/01/23 11,900 12,080 11,730 11,870 160
2012/01/20 12,000 12,180 11,720 11,930 251
2012/01/19 12,500 12,560 11,840 12,250 275
2012/01/18 11,300 11,700 11,000 11,600 548
2012/01/17 12,090 12,690 11,610 11,610 491
2012/01/16 12,900 13,200 12,120 12,120 562
2012/01/13 12,750 13,100 12,750 12,860 215
2012/01/12 13,160 13,490 12,910 12,910 156
2012/01/11 12,900 13,300 12,900 13,160 123
2012/01/10 13,070 13,800 12,980 13,110 359
2012/01/06 13,340 13,590 13,140 13,280 198
2012/01/05 13,620 13,680 13,080 13,600 484
2012/01/04 14,100 14,100 13,630 13,690 295

このページの先頭へ