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 |
---|---|---|---|---|---|
2016/12/30 | 249 | 252 | 248 | 249 | 27,400 |
2016/12/29 | 251 | 251 | 246 | 248 | 30,100 |
2016/12/28 | 245 | 254 | 245 | 251 | 54,000 |
2016/12/27 | 245 | 248 | 245 | 246 | 50,000 |
2016/12/26 | 245 | 247 | 242 | 246 | 143,600 |
2016/12/22 | 249 | 251 | 244 | 248 | 101,600 |
2016/12/21 | 251 | 253 | 250 | 250 | 47,100 |
2016/12/20 | 253 | 254 | 251 | 252 | 41,500 |
2016/12/19 | 252 | 254 | 252 | 254 | 17,800 |
2016/12/16 | 252 | 253 | 252 | 252 | 37,600 |
2016/12/15 | 254 | 255 | 252 | 252 | 76,400 |
2016/12/14 | 253 | 255 | 252 | 254 | 49,900 |
2016/12/13 | 251 | 255 | 251 | 252 | 74,600 |
2016/12/12 | 251 | 254 | 251 | 252 | 91,500 |
2016/12/09 | 251 | 252 | 248 | 251 | 152,500 |
2016/12/08 | 249 | 255 | 249 | 250 | 111,000 |
2016/12/07 | 250 | 252 | 248 | 249 | 56,500 |
2016/12/06 | 247 | 250 | 244 | 249 | 46,300 |
2016/12/05 | 257 | 257 | 246 | 246 | 109,800 |
2016/12/02 | 243 | 265 | 242 | 249 | 417,600 |
2016/12/01 | 242 | 249 | 241 | 244 | 133,700 |
2016/11/30 | 244 | 246 | 242 | 243 | 30,100 |
2016/11/29 | 245 | 245 | 241 | 244 | 66,800 |
2016/11/28 | 243 | 245 | 241 | 244 | 37,700 |
2016/11/25 | 243 | 247 | 242 | 242 | 72,400 |
2016/11/24 | 242 | 248 | 240 | 247 | 99,400 |
2016/11/22 | 241 | 243 | 239 | 242 | 68,200 |
2016/11/21 | 243 | 245 | 241 | 241 | 48,600 |
2016/11/18 | 237 | 242 | 236 | 239 | 60,000 |
2016/11/17 | 233 | 237 | 231 | 235 | 27,100 |
2016/11/16 | 230 | 237 | 229 | 236 | 66,200 |
2016/11/15 | 228 | 230 | 226 | 230 | 48,500 |
2016/11/14 | 230 | 231 | 227 | 229 | 43,500 |
2016/11/11 | 230 | 232 | 223 | 225 | 90,500 |
2016/11/10 | 237 | 240 | 229 | 229 | 175,000 |
2016/11/09 | 246 | 254 | 213 | 226 | 339,200 |
2016/11/08 | 250 | 260 | 245 | 247 | 143,400 |
2016/11/07 | 245 | 250 | 245 | 249 | 22,800 |
2016/11/04 | 251 | 255 | 245 | 247 | 99,400 |
2016/11/02 | 263 | 268 | 259 | 259 | 187,800 |
2016/11/01 | 283 | 285 | 279 | 281 | 87,200 |
2016/10/31 | 281 | 283 | 280 | 281 | 32,900 |
2016/10/28 | 280 | 282 | 277 | 279 | 60,600 |
2016/10/27 | 281 | 283 | 279 | 280 | 52,300 |
2016/10/26 | 279 | 281 | 278 | 279 | 33,500 |
2016/10/25 | 281 | 282 | 278 | 279 | 50,500 |
2016/10/24 | 280 | 284 | 279 | 280 | 71,800 |
2016/10/21 | 283 | 290 | 278 | 278 | 120,300 |
2016/10/20 | 284 | 288 | 283 | 284 | 77,300 |
2016/10/19 | 279 | 286 | 279 | 281 | 89,200 |
2016/10/18 | 279 | 284 | 278 | 280 | 56,900 |
2016/10/17 | 279 | 288 | 279 | 282 | 53,800 |
2016/10/14 | 276 | 290 | 276 | 279 | 173,700 |
2016/10/13 | 275 | 280 | 275 | 276 | 46,400 |
2016/10/12 | 275 | 281 | 273 | 274 | 59,000 |
2016/10/11 | 276 | 284 | 275 | 277 | 166,100 |
2016/10/07 | 275 | 275 | 272 | 272 | 20,500 |
2016/10/06 | 276 | 277 | 271 | 274 | 47,200 |
2016/10/05 | 272 | 279 | 272 | 274 | 52,600 |
2016/10/04 | 274 | 275 | 272 | 273 | 15,000 |
2016/10/03 | 276 | 276 | 272 | 274 | 34,200 |
2016/09/30 | 274 | 278 | 270 | 272 | 112,700 |
2016/09/29 | 278 | 281 | 276 | 276 | 45,900 |
2016/09/28 | 273 | 280 | 273 | 279 | 63,500 |
2016/09/27 | 278 | 282 | 272 | 281 | 24,800 |
2016/09/26 | 280 | 281 | 278 | 279 | 24,400 |
2016/09/23 | 278 | 282 | 278 | 280 | 22,300 |
2016/09/21 | 286 | 286 | 277 | 278 | 51,100 |
2016/09/20 | 270 | 286 | 269 | 278 | 141,100 |
2016/09/16 | 271 | 272 | 268 | 269 | 78,300 |
2016/09/15 | 279 | 283 | 271 | 273 | 115,200 |
2016/09/14 | 286 | 289 | 281 | 281 | 203,700 |
2016/09/13 | 286 | 313 | 286 | 295 | 1,915,300 |
2016/09/12 | 277 | 281 | 275 | 279 | 72,100 |
2016/09/09 | 278 | 280 | 275 | 276 | 64,300 |
2016/09/08 | 280 | 283 | 277 | 281 | 67,100 |
2016/09/07 | 273 | 277 | 270 | 276 | 61,600 |
2016/09/06 | 271 | 278 | 270 | 273 | 70,100 |
2016/09/05 | 270 | 274 | 267 | 271 | 68,200 |
2016/09/02 | 272 | 272 | 267 | 268 | 36,200 |
2016/09/01 | 269 | 272 | 268 | 271 | 42,900 |
2016/08/31 | 270 | 272 | 267 | 271 | 55,900 |
2016/08/30 | 275 | 275 | 266 | 269 | 126,200 |
2016/08/29 | 282 | 284 | 271 | 272 | 171,900 |
2016/08/26 | 287 | 288 | 282 | 282 | 77,500 |
2016/08/25 | 288 | 292 | 286 | 286 | 72,000 |
2016/08/24 | 288 | 290 | 286 | 287 | 43,400 |
2016/08/23 | 287 | 292 | 286 | 287 | 71,500 |
2016/08/22 | 290 | 290 | 285 | 286 | 42,100 |
2016/08/19 | 287 | 291 | 285 | 286 | 97,500 |
2016/08/18 | 287 | 321 | 285 | 287 | 640,400 |
2016/08/17 | 284 | 291 | 284 | 287 | 101,400 |
2016/08/16 | 292 | 294 | 287 | 287 | 51,300 |
2016/08/15 | 288 | 290 | 286 | 287 | 48,400 |
2016/08/12 | 290 | 292 | 285 | 288 | 78,300 |
2016/08/10 | 290 | 296 | 285 | 291 | 70,800 |
2016/08/09 | 289 | 298 | 288 | 291 | 112,200 |
2016/08/08 | 304 | 306 | 285 | 292 | 292,800 |
2016/08/05 | 328 | 331 | 303 | 308 | 739,300 |
2016/08/04 | 321 | 352 | 320 | 344 | 1,253,600 |
2016/08/03 | 321 | 330 | 317 | 317 | 255,200 |
2016/08/02 | 313 | 336 | 313 | 334 | 348,800 |
2016/08/01 | 306 | 320 | 302 | 317 | 221,900 |
2016/07/29 | 312 | 325 | 300 | 304 | 793,900 |
2016/07/28 | 344 | 370 | 311 | 311 | 6,441,300 |
2016/07/27 | 288 | 295 | 287 | 290 | 61,000 |
2016/07/26 | 295 | 298 | 287 | 290 | 61,100 |
2016/07/25 | 297 | 311 | 297 | 297 | 100,500 |
2016/07/22 | 293 | 301 | 293 | 301 | 64,400 |
2016/07/21 | 292 | 303 | 286 | 298 | 97,000 |
2016/07/20 | 289 | 294 | 287 | 288 | 45,500 |
2016/07/19 | 295 | 297 | 285 | 289 | 82,200 |
2016/07/15 | 299 | 301 | 292 | 297 | 56,200 |
2016/07/14 | 303 | 311 | 297 | 299 | 159,000 |
2016/07/13 | 297 | 308 | 293 | 300 | 146,400 |
2016/07/12 | 282 | 298 | 282 | 294 | 133,900 |
2016/07/11 | 290 | 294 | 284 | 286 | 94,300 |
2016/07/08 | 290 | 293 | 275 | 283 | 92,300 |
2016/07/07 | 300 | 301 | 279 | 288 | 113,100 |
2016/07/06 | 300 | 302 | 294 | 299 | 98,200 |
2016/07/05 | 303 | 308 | 300 | 306 | 103,100 |
2016/07/04 | 290 | 309 | 290 | 308 | 175,700 |
2016/07/01 | 301 | 311 | 298 | 304 | 167,900 |
2016/06/30 | 290 | 315 | 290 | 294 | 291,000 |
2016/06/29 | 303 | 310 | 288 | 293 | 237,200 |
2016/06/28 | 274 | 289 | 265 | 279 | 231,700 |
2016/06/27 | 275 | 294 | 263 | 281 | 472,200 |
2016/06/24 | 308 | 323 | 227 | 251 | 714,000 |
2016/06/23 | 302 | 310 | 299 | 306 | 126,900 |
2016/06/22 | 316 | 328 | 308 | 309 | 256,700 |
2016/06/21 | 308 | 317 | 302 | 312 | 146,700 |
2016/06/20 | 312 | 329 | 310 | 315 | 261,400 |
2016/06/17 | 290 | 342 | 288 | 311 | 2,204,600 |
2016/06/16 | 307 | 309 | 282 | 285 | 207,800 |
2016/06/15 | 299 | 318 | 286 | 313 | 284,900 |
2016/06/14 | 353 | 355 | 295 | 300 | 629,000 |
2016/06/13 | 366 | 368 | 351 | 357 | 214,500 |
2016/06/10 | 384 | 389 | 369 | 375 | 245,700 |
2016/06/09 | 368 | 380 | 362 | 372 | 174,000 |
2016/06/08 | 373 | 377 | 368 | 372 | 96,000 |
2016/06/07 | 377 | 380 | 361 | 370 | 141,800 |
2016/06/06 | 368 | 379 | 366 | 377 | 89,500 |
2016/06/03 | 376 | 382 | 372 | 380 | 116,900 |
2016/06/02 | 383 | 386 | 368 | 369 | 246,700 |
2016/06/01 | 388 | 394 | 384 | 384 | 147,800 |
2016/05/31 | 398 | 400 | 388 | 388 | 161,900 |
2016/05/30 | 384 | 399 | 381 | 396 | 205,900 |
2016/05/27 | 380 | 394 | 380 | 384 | 250,600 |
2016/05/26 | 390 | 395 | 380 | 382 | 252,300 |
2016/05/25 | 407 | 411 | 391 | 396 | 308,300 |
2016/05/24 | 417 | 417 | 396 | 398 | 378,600 |
2016/05/23 | 391 | 406 | 391 | 403 | 326,200 |
2016/05/20 | 385 | 392 | 380 | 390 | 326,600 |
2016/05/19 | 385 | 386 | 371 | 380 | 197,600 |
2016/05/18 | 391 | 393 | 366 | 378 | 550,400 |
2016/05/17 | 370 | 395 | 370 | 378 | 526,800 |
2016/05/16 | 426 | 433 | 360 | 382 | 1,630,100 |
2016/05/13 | 455 | 457 | 426 | 440 | 1,001,600 |
2016/05/12 | 435 | 479 | 430 | 452 | 3,220,200 |
2016/05/11 | 433 | 444 | 415 | 428 | 1,292,400 |
2016/05/10 | 422 | 475 | 421 | 441 | 7,268,400 |
2016/05/09 | 365 | 438 | 364 | 438 | 2,618,800 |
2016/05/06 | 369 | 373 | 361 | 364 | 222,500 |
2016/05/02 | 374 | 384 | 363 | 369 | 329,900 |
2016/04/28 | 385 | 391 | 357 | 374 | 343,200 |
2016/04/27 | 386 | 400 | 376 | 393 | 259,600 |
2016/04/26 | 398 | 405 | 372 | 381 | 521,800 |
2016/04/25 | 383 | 408 | 373 | 406 | 842,800 |
2016/04/22 | 389 | 392 | 372 | 375 | 380,000 |
2016/04/21 | 400 | 405 | 386 | 391 | 527,500 |
2016/04/20 | 427 | 430 | 390 | 396 | 1,011,000 |
2016/04/19 | 430 | 446 | 407 | 425 | 1,315,400 |
2016/04/18 | 420 | 462 | 420 | 436 | 4,568,700 |
2016/04/15 | 409 | 425 | 400 | 415 | 837,600 |
2016/04/14 | 405 | 406 | 391 | 398 | 259,300 |
2016/04/13 | 399 | 401 | 388 | 390 | 267,100 |
2016/04/12 | 405 | 406 | 388 | 397 | 542,000 |
2016/04/11 | 385 | 410 | 371 | 399 | 1,036,500 |
2016/04/08 | 343 | 383 | 340 | 377 | 370,700 |
2016/04/07 | 354 | 374 | 338 | 356 | 293,900 |
2016/04/06 | 351 | 370 | 350 | 362 | 399,800 |
2016/04/05 | 409 | 418 | 345 | 354 | 710,000 |
2016/04/04 | 411 | 411 | 383 | 404 | 539,700 |
2016/04/01 | 445 | 458 | 400 | 415 | 1,433,700 |
2016/03/31 | 436 | 446 | 425 | 446 | 1,020,700 |
2016/03/30 | 415 | 428 | 404 | 425 | 1,073,700 |
2016/03/29 | 389 | 407 | 388 | 407 | 592,500 |
2016/03/28 | 394 | 395 | 366 | 379 | 504,400 |
2016/03/25 | 409 | 413 | 400 | 402 | 193,100 |
2016/03/24 | 403 | 426 | 403 | 408 | 352,600 |
2016/03/23 | 422 | 422 | 405 | 412 | 209,100 |
2016/03/22 | 425 | 439 | 413 | 419 | 494,200 |
2016/03/18 | 421 | 423 | 400 | 418 | 569,700 |
2016/03/17 | 452 | 461 | 410 | 428 | 1,139,400 |
2016/03/16 | 433 | 460 | 423 | 453 | 1,756,800 |
2016/03/15 | 417 | 442 | 405 | 425 | 884,000 |
2016/03/14 | 458 | 460 | 428 | 428 | 997,500 |
2016/03/11 | 422 | 464 | 410 | 438 | 3,630,000 |
2016/03/10 | 410 | 427 | 400 | 416 | 1,197,100 |
2016/03/09 | 469 | 490 | 419 | 428 | 9,222,600 |
2016/03/08 | 396 | 443 | 388 | 413 | 9,526,800 |
2016/03/07 | 339 | 366 | 336 | 365 | 961,800 |
2016/03/04 | 345 | 350 | 328 | 341 | 666,100 |
2016/03/03 | 355 | 375 | 345 | 353 | 1,423,300 |
2016/03/02 | 350 | 397 | 343 | 378 | 6,643,500 |
2016/03/01 | 334 | 337 | 317 | 327 | 1,074,300 |
2016/02/29 | 313 | 329 | 306 | 326 | 966,000 |
2016/02/26 | 297 | 309 | 297 | 300 | 304,700 |
2016/02/25 | 310 | 314 | 296 | 298 | 1,191,800 |
2016/02/24 | 271 | 296 | 262 | 296 | 607,800 |
2016/02/23 | 287 | 298 | 265 | 267 | 558,500 |
2016/02/22 | 262 | 302 | 260 | 279 | 1,349,200 |
2016/02/19 | 270 | 273 | 252 | 262 | 343,800 |
2016/02/18 | 285 | 286 | 266 | 273 | 252,300 |
2016/02/17 | 273 | 287 | 258 | 274 | 685,300 |
2016/02/16 | 271 | 310 | 263 | 281 | 1,562,200 |
2016/02/15 | 254 | 289 | 247 | 255 | 785,000 |
2016/02/12 | 256 | 257 | 235 | 235 | 516,600 |
2016/02/10 | 282 | 284 | 255 | 257 | 509,300 |
2016/02/09 | 290 | 298 | 275 | 275 | 508,700 |
2016/02/08 | 311 | 327 | 301 | 305 | 1,166,900 |
2016/02/05 | 329 | 337 | 304 | 306 | 930,700 |
2016/02/04 | 424 | 448 | 342 | 345 | 4,293,800 |
2016/02/03 | 374 | 420 | 370 | 377 | 5,477,100 |
2016/02/02 | 342 | 346 | 332 | 340 | 366,600 |
2016/02/01 | 340 | 355 | 320 | 348 | 661,600 |
2016/01/29 | 362 | 365 | 330 | 345 | 888,500 |
2016/01/28 | 345 | 382 | 336 | 356 | 3,446,200 |
2016/01/27 | 329 | 332 | 320 | 330 | 780,600 |
2016/01/26 | 320 | 339 | 310 | 321 | 1,239,800 |
2016/01/25 | 317 | 344 | 306 | 336 | 1,314,500 |
2016/01/22 | 327 | 328 | 301 | 308 | 923,300 |
2016/01/21 | 315 | 348 | 297 | 301 | 1,820,700 |
2016/01/20 | 318 | 375 | 302 | 307 | 2,690,200 |
2016/01/19 | 316 | 331 | 299 | 326 | 633,300 |
2016/01/18 | 313 | 325 | 303 | 315 | 599,300 |
2016/01/15 | 351 | 354 | 316 | 319 | 1,054,000 |
2016/01/14 | 357 | 357 | 326 | 335 | 1,620,300 |
2016/01/13 | 377 | 420 | 356 | 361 | 3,139,200 |
2016/01/12 | 373 | 436 | 352 | 381 | 9,322,600 |
2016/01/08 | 381 | 391 | 361 | 369 | 2,298,300 |
2016/01/07 | 402 | 440 | 371 | 385 | 2,565,700 |
2016/01/06 | 493 | 545 | 413 | 418 | 7,583,300 |
2016/01/05 | 430 | 526 | 398 | 513 | 12,833,000 |
2016/01/04 | 411 | 446 | 410 | 446 | 6,048,100 |