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
2013/12/30 164 167 158 163 87,000
2013/12/27 159 164 158 164 46,200
2013/12/26 159 161 157 161 28,700
2013/12/25 157 162 155 156 51,400
2013/12/24 166 166 151 162 123,500
2013/12/20 170 172 169 169 32,100
2013/12/19 167 173 167 172 38,200
2013/12/18 165 167 163 167 25,100
2013/12/17 164 166 161 165 29,100
2013/12/16 170 171 160 164 79,300
2013/12/13 172 174 170 173 46,200
2013/12/12 176 176 169 173 93,300
2013/12/11 175 181 174 177 93,000
2013/12/10 187 187 171 174 264,100
2013/12/09 167 192 166 185 363,900
2013/12/06 163 167 163 166 53,400
2013/12/05 164 166 162 163 35,200
2013/12/04 166 167 161 162 62,500
2013/12/03 165 168 164 166 55,800
2013/12/02 161 167 160 163 116,300
2013/11/29 161 163 160 162 16,900
2013/11/28 162 165 159 161 47,000
2013/11/27 159 161 158 160 13,000
2013/11/26 159 161 158 161 5,300
2013/11/25 160 162 158 160 19,700
2013/11/22 163 165 159 160 43,200
2013/11/21 160 165 159 163 27,800
2013/11/20 162 165 160 160 24,800
2013/11/19 165 165 161 162 18,800
2013/11/18 165 168 161 162 34,100
2013/11/15 164 168 162 166 36,800
2013/11/14 162 167 162 165 22,400
2013/11/13 161 167 156 161 66,300
2013/11/12 167 167 159 166 30,300
2013/11/11 163 166 160 164 11,800
2013/11/08 161 162 159 162 34,100
2013/11/07 163 163 158 161 28,200
2013/11/06 169 170 158 158 39,800
2013/11/05 164 177 161 173 40,200
2013/11/01 165 165 153 163 31,000
2013/10/31 161 165 161 164 10,200
2013/10/30 165 168 161 163 38,600
2013/10/29 178 180 167 170 102,700
2013/10/28 177 180 175 175 50,300
2013/10/25 177 178 173 177 74,300
2013/10/24 174 175 169 173 39,900
2013/10/23 174 176 172 174 124,500
2013/10/22 168 174 168 171 163,700
2013/10/21 163 168 163 167 35,300
2013/10/18 163 169 163 164 45,800
2013/10/17 158 168 158 165 63,800
2013/10/16 164 164 155 160 10,100
2013/10/15 162 162 158 162 14,200
2013/10/11 164 164 160 162 14,000
2013/10/10 163 165 156 161 32,600
2013/10/09 147 158 144 158 48,500
2013/10/08 144 148 143 148 13,500
2013/10/07 142 150 140 149 142,900
2013/10/04 149 149 146 147 54,300
2013/10/03 160 160 150 154 80,400
2013/10/02 164 167 161 162 17,000
2013/10/01 169 169 164 164 54,900
2013/09/30 170 170 165 169 42,600
2013/09/27 173 174 166 168 63,000
2013/09/26 163 172 159 168 193,400
2013/09/25 167 208 158 164 1,491,500
2013/09/24 152 158 151 158 31,200
2013/09/20 153 154 149 152 18,400
2013/09/19 155 155 148 153 17,100
2013/09/18 149 153 147 150 12,800
2013/09/17 147 154 147 152 30,000
2013/09/13 150 151 147 150 15,000
2013/09/12 150 151 148 150 7,500
2013/09/11 152 152 149 150 4,900
2013/09/10 151 154 149 151 15,300
2013/09/09 158 158 148 150 22,600
2013/09/06 156 156 152 153 7,600
2013/09/05 158 161 153 156 11,900
2013/09/04 152 158 151 158 24,800
2013/09/03 155 155 150 153 8,400
2013/09/02 155 155 153 153 2,800
2013/08/30 154 156 149 156 15,200
2013/08/29 156 160 156 156 10,200
2013/08/28 158 160 156 160 6,500
2013/08/27 159 163 159 162 3,100
2013/08/26 161 161 155 161 6,500
2013/08/23 162 162 160 162 3,400
2013/08/22 162 165 159 165 3,600
2013/08/21 159 165 158 165 5,800
2013/08/20 159 164 154 163 14,400
2013/08/19 157 165 157 164 17,800
2013/08/16 161 162 157 162 3,900
2013/08/15 155 160 155 156 5,400
2013/08/14 159 160 158 160 2,300
2013/08/13 158 160 158 160 16,100
2013/08/12 160 165 159 163 11,800
2013/08/09 160 166 159 166 7,400
2013/08/08 163 165 159 165 9,200
2013/08/07 165 167 158 165 8,000
2013/08/06 163 168 163 168 11,600
2013/08/05 160 163 160 163 17,800
2013/08/02 155 162 155 161 9,800
2013/08/01 155 156 147 155 13,200
2013/07/31 159 162 155 160 23,300
2013/07/30 157 162 155 162 24,000
2013/07/29 167 169 159 165 19,300
2013/07/26 170 171 168 168 5,900
2013/07/25 169 173 169 172 26,200
2013/07/24 170 174 170 172 11,700
2013/07/23 169 177 168 171 32,600
2013/07/22 174 176 174 174 7,400
2013/07/19 176 176 170 175 10,900
2013/07/18 176 176 173 176 6,000
2013/07/17 176 176 169 175 10,900
2013/07/16 176 180 173 175 20,600
2013/07/12 176 179 173 176 15,900
2013/07/11 180 180 172 177 14,800
2013/07/10 181 183 174 180 25,500
2013/07/09 182 182 176 180 10,300
2013/07/08 182 183 173 180 33,300
2013/07/05 178 182 175 180 29,600
2013/07/04 174 182 172 180 36,600
2013/07/03 180 183 163 179 114,800
2013/07/02 183 210 173 178 238,900
2013/07/01 173 174 166 173 17,300
2013/06/28 153 172 153 168 21,800
2013/06/27 141 159 138 152 23,600
2013/06/26 168 180 145 151 9,800
2013/06/26 1 -> 100.00 分割
2013/06/25 16,960 17,000 16,650 17,000 101
2013/06/24 16,780 17,080 16,780 17,030 247
2013/06/21 16,520 16,840 16,400 16,770 83
2013/06/20 16,500 17,080 16,500 16,900 60
2013/06/19 16,910 17,200 16,820 16,900 100
2013/06/18 16,710 17,000 16,600 16,860 217
2013/06/17 16,700 17,600 16,500 16,990 241
2013/06/14 16,980 17,480 16,060 17,100 207
2013/06/13 16,990 17,000 16,500 16,990 76
2013/06/12 17,030 17,350 16,600 17,040 124
2013/06/11 17,100 17,550 16,710 16,710 100
2013/06/10 17,660 17,660 16,020 17,020 518
2013/06/07 15,870 16,450 14,710 14,900 842
2013/06/06 17,030 21,650 16,510 16,700 4,610
2013/06/05 18,000 18,300 17,510 17,650 324
2013/06/04 18,500 18,700 17,210 17,900 407
2013/06/03 19,750 19,750 18,700 18,700 230
2013/05/31 19,500 19,780 19,010 19,750 209
2013/05/30 19,500 19,880 18,450 19,180 245
2013/05/29 19,850 20,200 19,500 19,650 318
2013/05/28 17,500 19,800 17,500 19,780 288
2013/05/27 17,000 18,200 17,000 18,200 205
2013/05/24 19,100 19,100 17,900 18,200 391
2013/05/23 19,600 20,510 17,500 17,500 1,149
2013/05/22 21,000 21,070 19,950 19,950 852
2013/05/21 23,450 23,450 21,000 22,070 346
2013/05/20 23,290 23,400 22,600 23,300 599
2013/05/17 21,000 22,640 20,500 22,000 922
2013/05/16 23,780 23,780 19,000 21,780 1,486
2013/05/15 27,100 27,310 23,310 23,310 5,168
2013/05/14 25,000 28,310 23,410 28,310 8,139
2013/05/13 20,670 23,310 20,250 23,310 3,049
2013/05/10 20,000 20,000 19,310 19,310 682
2013/05/09 18,500 20,700 18,500 19,220 1,653
2013/05/08 18,260 19,500 18,260 18,480 1,262
2013/05/07 18,100 18,300 18,040 18,200 442
2013/05/02 17,800 18,010 17,660 17,990 264
2013/05/01 18,150 18,150 17,880 18,100 291
2013/04/30 16,900 17,880 16,900 17,880 409
2013/04/26 18,010 18,330 17,260 17,420 629
2013/04/25 18,370 18,490 17,500 18,350 637
2013/04/24 17,480 18,500 17,280 17,880 1,405
2013/04/23 17,600 17,600 17,260 17,400 277
2013/04/22 17,580 17,590 17,400 17,540 234
2013/04/19 17,300 17,520 17,200 17,450 118
2013/04/18 17,400 17,800 16,810 17,300 545
2013/04/17 16,940 17,600 16,780 17,600 282
2013/04/16 16,580 16,940 16,000 16,940 575
2013/04/15 17,000 17,000 16,890 16,950 170
2013/04/12 17,200 17,200 16,800 16,990 305
2013/04/11 17,290 17,290 16,950 17,230 329
2013/04/10 17,480 17,490 16,860 17,250 330
2013/04/09 17,100 17,290 17,020 17,130 365
2013/04/08 17,990 17,990 17,110 17,400 989
2013/04/05 16,400 17,820 15,660 17,280 1,511
2013/04/04 15,000 17,500 14,700 16,450 1,160
2013/04/03 14,030 15,100 14,030 15,100 242
2013/04/02 14,900 14,930 13,010 14,930 744
2013/04/01 16,000 16,290 14,820 14,830 358
2013/03/29 15,110 16,140 14,800 15,970 1,017
2013/03/28 15,700 15,700 14,600 15,300 803
2013/03/27 15,200 15,580 15,200 15,580 241
2013/03/26 15,820 15,820 15,010 15,290 554
2013/03/25 16,950 17,050 15,500 16,010 729
2013/03/22 16,840 16,900 16,500 16,890 278
2013/03/21 16,400 16,890 16,300 16,890 334
2013/03/19 16,500 16,640 16,400 16,470 422
2013/03/18 16,520 17,100 16,520 16,660 280
2013/03/15 17,200 17,300 16,800 16,840 246
2013/03/14 16,700 16,990 16,690 16,990 276
2013/03/13 16,550 16,890 15,720 16,780 364
2013/03/12 17,010 17,200 16,500 16,550 685
2013/03/11 17,700 17,700 17,160 17,200 388
2013/03/08 17,500 17,870 17,060 17,300 702
2013/03/07 18,000 18,200 17,010 17,390 898
2013/03/06 18,190 18,650 17,800 17,810 1,387
2013/03/05 17,150 18,700 17,150 17,800 1,389
2013/03/04 17,000 17,200 16,810 17,140 1,308
2013/03/01 19,220 19,990 16,640 17,350 10,074
2013/02/28 14,750 17,450 14,480 17,450 8,407
2013/02/27 14,730 14,900 14,200 14,450 616
2013/02/26 14,900 15,280 14,530 14,790 810
2013/02/25 14,160 15,800 14,160 15,670 2,029
2013/02/22 14,300 14,300 13,720 14,100 704
2013/02/21 13,510 14,700 13,500 13,990 766
2013/02/20 13,990 13,990 13,510 13,670 667
2013/02/19 14,200 15,800 13,610 13,630 3,938
2013/02/18 12,000 15,000 12,000 14,250 8,004
2013/02/15 12,020 12,300 11,880 12,000 179
2013/02/14 11,900 12,200 11,900 11,950 58
2013/02/13 12,200 12,350 11,610 11,900 296
2013/02/12 12,560 12,680 12,310 12,360 165
2013/02/08 13,050 13,100 12,730 12,750 171
2013/02/07 12,920 13,200 12,720 13,040 174
2013/02/06 13,410 13,460 12,700 13,000 296
2013/02/05 12,520 13,500 12,310 13,110 513
2013/02/04 13,400 13,400 12,550 12,900 512
2013/02/01 12,550 13,380 12,430 13,170 663
2013/01/31 12,000 12,450 12,000 12,430 173
2013/01/30 11,880 12,370 11,610 11,880 290
2013/01/29 12,780 12,900 11,750 11,750 798
2013/01/28 10,800 12,810 10,800 12,800 1,365
2013/01/25 10,700 10,920 10,650 10,780 228
2013/01/24 10,780 10,900 10,720 10,900 59
2013/01/23 11,020 11,080 10,780 10,780 124
2013/01/22 10,830 11,130 10,660 10,720 311
2013/01/21 10,850 10,870 10,650 10,790 152
2013/01/18 10,950 11,000 10,500 10,780 363
2013/01/17 10,990 10,990 10,470 10,800 297
2013/01/16 11,120 11,140 10,500 10,840 761
2013/01/15 11,230 11,260 10,900 11,190 833
2013/01/11 11,130 11,250 11,130 11,190 31
2013/01/10 11,430 11,430 11,090 11,160 237
2013/01/09 11,030 11,180 11,030 11,170 167
2013/01/08 11,190 11,200 11,000 11,110 134
2013/01/07 11,100 11,300 11,100 11,250 159
2013/01/04 11,000 11,780 11,000 11,330 213

このページの先頭へ