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 |
---|---|---|---|---|---|
2018/12/28 | 342 | 349 | 324 | 337 | 214,500 |
2018/12/27 | 350 | 353 | 340 | 348 | 118,200 |
2018/12/26 | 328 | 335 | 324 | 335 | 124,000 |
2018/12/25 | 314 | 331 | 314 | 319 | 187,300 |
2018/12/21 | 346 | 356 | 329 | 342 | 308,700 |
2018/12/20 | 366 | 372 | 350 | 358 | 178,000 |
2018/12/19 | 372 | 387 | 368 | 374 | 127,200 |
2018/12/18 | 373 | 382 | 369 | 369 | 142,400 |
2018/12/17 | 408 | 408 | 381 | 385 | 258,800 |
2018/12/14 | 423 | 425 | 407 | 407 | 99,500 |
2018/12/13 | 425 | 435 | 422 | 427 | 91,300 |
2018/12/12 | 405 | 422 | 405 | 421 | 119,000 |
2018/12/11 | 408 | 419 | 405 | 407 | 120,400 |
2018/12/10 | 404 | 418 | 403 | 410 | 150,500 |
2018/12/07 | 429 | 441 | 415 | 415 | 123,400 |
2018/12/06 | 438 | 438 | 410 | 430 | 280,800 |
2018/12/05 | 431 | 443 | 431 | 441 | 103,700 |
2018/12/04 | 448 | 450 | 439 | 445 | 153,000 |
2018/12/03 | 459 | 465 | 451 | 452 | 105,000 |
2018/11/30 | 457 | 460 | 444 | 452 | 201,500 |
2018/11/29 | 451 | 462 | 451 | 457 | 111,000 |
2018/11/28 | 441 | 468 | 441 | 453 | 355,400 |
2018/11/27 | 445 | 448 | 439 | 441 | 99,900 |
2018/11/26 | 440 | 448 | 433 | 448 | 141,000 |
2018/11/22 | 449 | 451 | 431 | 433 | 182,000 |
2018/11/21 | 433 | 452 | 429 | 447 | 124,400 |
2018/11/20 | 447 | 457 | 444 | 445 | 143,400 |
2018/11/19 | 426 | 460 | 423 | 447 | 501,000 |
2018/11/16 | 429 | 443 | 425 | 425 | 278,500 |
2018/11/15 | 410 | 429 | 410 | 429 | 143,100 |
2018/11/14 | 419 | 422 | 409 | 414 | 149,700 |
2018/11/13 | 400 | 424 | 399 | 419 | 218,600 |
2018/11/12 | 422 | 423 | 411 | 412 | 223,300 |
2018/11/09 | 425 | 433 | 422 | 425 | 213,100 |
2018/11/08 | 433 | 433 | 419 | 422 | 402,600 |
2018/11/07 | 421 | 431 | 415 | 427 | 480,600 |
2018/11/06 | 406 | 433 | 402 | 417 | 801,000 |
2018/11/05 | 400 | 417 | 399 | 408 | 654,600 |
2018/11/02 | 391 | 423 | 375 | 411 | 3,453,500 |
2018/11/01 | 367 | 384 | 359 | 384 | 1,914,400 |
2018/10/31 | 299 | 307 | 295 | 304 | 85,600 |
2018/10/30 | 275 | 300 | 274 | 297 | 116,500 |
2018/10/29 | 295 | 301 | 280 | 283 | 120,700 |
2018/10/26 | 300 | 312 | 285 | 290 | 222,700 |
2018/10/25 | 309 | 311 | 291 | 295 | 376,400 |
2018/10/24 | 328 | 333 | 321 | 321 | 113,600 |
2018/10/23 | 339 | 341 | 328 | 329 | 67,300 |
2018/10/22 | 339 | 345 | 335 | 342 | 40,800 |
2018/10/19 | 339 | 343 | 336 | 341 | 49,400 |
2018/10/18 | 342 | 348 | 336 | 345 | 95,500 |
2018/10/17 | 337 | 342 | 336 | 339 | 72,700 |
2018/10/16 | 334 | 338 | 321 | 330 | 159,300 |
2018/10/15 | 348 | 350 | 328 | 334 | 147,400 |
2018/10/12 | 323 | 348 | 323 | 345 | 179,200 |
2018/10/11 | 328 | 346 | 328 | 339 | 252,200 |
2018/10/10 | 358 | 363 | 352 | 360 | 168,400 |
2018/10/09 | 372 | 373 | 359 | 360 | 106,700 |
2018/10/05 | 373 | 379 | 369 | 372 | 82,800 |
2018/10/04 | 370 | 381 | 370 | 377 | 128,800 |
2018/10/03 | 375 | 375 | 365 | 369 | 131,600 |
2018/10/02 | 389 | 389 | 375 | 375 | 90,000 |
2018/10/01 | 384 | 390 | 382 | 389 | 62,600 |
2018/09/28 | 386 | 390 | 378 | 383 | 66,900 |
2018/09/27 | 386 | 389 | 381 | 386 | 52,500 |
2018/09/26 | 374 | 387 | 374 | 384 | 86,200 |
2018/09/25 | 372 | 376 | 370 | 374 | 77,400 |
2018/09/21 | 374 | 379 | 371 | 373 | 81,200 |
2018/09/20 | 375 | 378 | 371 | 375 | 97,800 |
2018/09/19 | 382 | 385 | 375 | 376 | 64,500 |
2018/09/18 | 389 | 389 | 378 | 383 | 108,100 |
2018/09/14 | 380 | 385 | 375 | 382 | 89,100 |
2018/09/13 | 376 | 390 | 370 | 382 | 169,400 |
2018/09/12 | 388 | 390 | 373 | 376 | 107,500 |
2018/09/11 | 395 | 396 | 385 | 387 | 76,400 |
2018/09/10 | 390 | 402 | 390 | 393 | 65,400 |
2018/09/07 | 378 | 394 | 375 | 389 | 142,700 |
2018/09/06 | 395 | 395 | 381 | 385 | 112,300 |
2018/09/05 | 398 | 403 | 391 | 393 | 68,600 |
2018/09/04 | 395 | 401 | 392 | 397 | 47,100 |
2018/09/03 | 408 | 408 | 395 | 396 | 65,000 |
2018/08/31 | 403 | 405 | 397 | 405 | 84,100 |
2018/08/30 | 407 | 409 | 402 | 405 | 47,400 |
2018/08/29 | 405 | 413 | 402 | 403 | 102,200 |
2018/08/28 | 407 | 419 | 405 | 408 | 186,700 |
2018/08/27 | 394 | 405 | 394 | 403 | 70,100 |
2018/08/24 | 399 | 402 | 392 | 392 | 81,100 |
2018/08/23 | 380 | 402 | 380 | 398 | 189,800 |
2018/08/22 | 374 | 383 | 374 | 377 | 112,900 |
2018/08/21 | 401 | 401 | 373 | 374 | 352,400 |
2018/08/20 | 415 | 416 | 404 | 405 | 92,800 |
2018/08/17 | 400 | 412 | 400 | 410 | 97,600 |
2018/08/16 | 395 | 403 | 394 | 402 | 74,200 |
2018/08/15 | 402 | 407 | 395 | 403 | 99,600 |
2018/08/14 | 392 | 411 | 392 | 407 | 95,900 |
2018/08/13 | 402 | 404 | 377 | 387 | 349,700 |
2018/08/10 | 410 | 414 | 400 | 401 | 97,000 |
2018/08/09 | 410 | 417 | 405 | 411 | 57,600 |
2018/08/08 | 403 | 415 | 401 | 414 | 76,800 |
2018/08/07 | 399 | 407 | 398 | 400 | 135,500 |
2018/08/06 | 414 | 417 | 399 | 406 | 167,400 |
2018/08/03 | 422 | 425 | 411 | 420 | 137,500 |
2018/08/02 | 421 | 426 | 419 | 420 | 67,900 |
2018/08/01 | 418 | 426 | 414 | 421 | 85,600 |
2018/07/31 | 420 | 423 | 408 | 419 | 133,300 |
2018/07/30 | 426 | 433 | 409 | 417 | 421,900 |
2018/07/27 | 456 | 463 | 449 | 454 | 127,600 |
2018/07/26 | 455 | 460 | 448 | 456 | 106,500 |
2018/07/25 | 456 | 460 | 450 | 454 | 85,100 |
2018/07/24 | 440 | 455 | 439 | 453 | 92,200 |
2018/07/23 | 440 | 451 | 438 | 439 | 68,300 |
2018/07/20 | 442 | 451 | 438 | 448 | 129,100 |
2018/07/19 | 448 | 457 | 444 | 449 | 169,300 |
2018/07/18 | 431 | 447 | 429 | 446 | 149,100 |
2018/07/17 | 436 | 436 | 421 | 425 | 92,600 |
2018/07/13 | 430 | 438 | 425 | 436 | 87,400 |
2018/07/12 | 414 | 429 | 407 | 427 | 107,100 |
2018/07/11 | 420 | 423 | 410 | 418 | 72,700 |
2018/07/10 | 432 | 434 | 418 | 422 | 157,800 |
2018/07/09 | 423 | 434 | 415 | 431 | 133,600 |
2018/07/06 | 405 | 415 | 397 | 415 | 121,700 |
2018/07/05 | 407 | 414 | 392 | 397 | 242,600 |
2018/07/04 | 406 | 413 | 400 | 409 | 105,700 |
2018/07/03 | 410 | 423 | 394 | 414 | 252,200 |
2018/07/02 | 433 | 436 | 409 | 414 | 182,900 |
2018/06/29 | 432 | 438 | 417 | 430 | 167,500 |
2018/06/28 | 445 | 446 | 425 | 425 | 164,300 |
2018/06/27 | 445 | 445 | 425 | 441 | 164,800 |
2018/06/26 | 442 | 452 | 437 | 445 | 189,000 |
2018/06/25 | 473 | 480 | 448 | 454 | 308,500 |
2018/06/22 | 472 | 475 | 460 | 471 | 239,700 |
2018/06/21 | 465 | 480 | 461 | 479 | 453,300 |
2018/06/20 | 432 | 460 | 422 | 460 | 334,100 |
2018/06/19 | 449 | 455 | 424 | 434 | 275,800 |
2018/06/18 | 457 | 473 | 444 | 451 | 531,200 |
2018/06/15 | 439 | 449 | 434 | 449 | 150,500 |
2018/06/14 | 429 | 437 | 429 | 435 | 35,200 |
2018/06/13 | 433 | 437 | 427 | 436 | 81,700 |
2018/06/12 | 436 | 440 | 431 | 432 | 162,800 |
2018/06/11 | 425 | 437 | 423 | 437 | 105,700 |
2018/06/08 | 422 | 433 | 422 | 425 | 111,100 |
2018/06/07 | 416 | 430 | 416 | 424 | 102,200 |
2018/06/06 | 418 | 418 | 410 | 416 | 76,200 |
2018/06/05 | 428 | 428 | 417 | 418 | 65,600 |
2018/06/04 | 425 | 428 | 415 | 425 | 94,100 |
2018/06/01 | 417 | 429 | 417 | 421 | 108,500 |
2018/05/31 | 413 | 420 | 413 | 417 | 75,500 |
2018/05/30 | 418 | 419 | 405 | 409 | 205,300 |
2018/05/29 | 441 | 450 | 423 | 423 | 271,100 |
2018/05/28 | 423 | 442 | 422 | 438 | 309,000 |
2018/05/25 | 425 | 429 | 421 | 424 | 103,700 |
2018/05/24 | 415 | 428 | 415 | 425 | 160,700 |
2018/05/23 | 423 | 427 | 410 | 417 | 169,300 |
2018/05/22 | 420 | 424 | 414 | 424 | 160,700 |
2018/05/21 | 401 | 420 | 401 | 419 | 245,200 |
2018/05/18 | 399 | 401 | 395 | 401 | 51,600 |
2018/05/17 | 392 | 401 | 392 | 398 | 70,800 |
2018/05/16 | 403 | 405 | 393 | 396 | 128,700 |
2018/05/15 | 401 | 409 | 400 | 407 | 76,100 |
2018/05/14 | 400 | 405 | 395 | 404 | 96,100 |
2018/05/11 | 407 | 408 | 400 | 401 | 132,400 |
2018/05/10 | 413 | 420 | 408 | 410 | 156,800 |
2018/05/09 | 404 | 413 | 400 | 413 | 140,900 |
2018/05/08 | 396 | 407 | 391 | 407 | 162,500 |
2018/05/07 | 415 | 416 | 398 | 398 | 290,500 |
2018/05/02 | 403 | 416 | 393 | 412 | 425,700 |
2018/05/01 | 409 | 437 | 399 | 402 | 593,300 |
2018/04/27 | 417 | 425 | 408 | 410 | 434,000 |
2018/04/26 | 435 | 442 | 418 | 419 | 415,200 |
2018/04/25 | 449 | 457 | 432 | 441 | 531,500 |
2018/04/24 | 459 | 470 | 445 | 450 | 690,800 |
2018/04/23 | 432 | 465 | 431 | 461 | 1,125,800 |
2018/04/20 | 423 | 431 | 421 | 429 | 346,400 |
2018/04/19 | 412 | 433 | 411 | 430 | 512,900 |
2018/04/18 | 416 | 425 | 406 | 416 | 342,000 |
2018/04/17 | 437 | 437 | 398 | 421 | 859,400 |
2018/04/16 | 437 | 450 | 414 | 429 | 1,357,500 |
2018/04/13 | 406 | 427 | 397 | 426 | 738,300 |
2018/04/12 | 416 | 425 | 397 | 401 | 647,400 |
2018/04/11 | 422 | 434 | 405 | 418 | 995,200 |
2018/04/10 | 432 | 440 | 413 | 424 | 927,400 |
2018/04/09 | 406 | 435 | 395 | 429 | 2,284,300 |
2018/04/06 | 383 | 403 | 383 | 398 | 423,600 |
2018/04/05 | 415 | 416 | 382 | 385 | 588,500 |
2018/04/04 | 404 | 417 | 395 | 408 | 659,600 |
2018/04/03 | 380 | 410 | 375 | 404 | 794,100 |
2018/04/02 | 390 | 411 | 383 | 385 | 1,516,300 |
2018/03/30 | 352 | 377 | 351 | 374 | 500,700 |
2018/03/29 | 344 | 350 | 342 | 344 | 44,500 |
2018/03/28 | 329 | 346 | 329 | 344 | 117,800 |
2018/03/27 | 331 | 333 | 325 | 328 | 57,700 |
2018/03/26 | 321 | 326 | 311 | 326 | 104,400 |
2018/03/23 | 336 | 337 | 325 | 327 | 174,500 |
2018/03/22 | 355 | 355 | 344 | 350 | 102,000 |
2018/03/20 | 340 | 358 | 340 | 350 | 265,400 |
2018/03/19 | 366 | 394 | 344 | 352 | 1,550,400 |
2018/03/16 | 357 | 392 | 357 | 368 | 1,773,100 |
2018/03/15 | 350 | 357 | 337 | 356 | 136,400 |
2018/03/14 | 355 | 355 | 346 | 347 | 75,000 |
2018/03/13 | 353 | 355 | 343 | 354 | 118,000 |
2018/03/12 | 334 | 360 | 332 | 353 | 415,500 |
2018/03/09 | 325 | 332 | 323 | 331 | 31,000 |
2018/03/08 | 321 | 333 | 320 | 327 | 54,000 |
2018/03/07 | 320 | 324 | 319 | 321 | 23,800 |
2018/03/06 | 317 | 326 | 317 | 324 | 35,600 |
2018/03/05 | 317 | 323 | 310 | 313 | 63,200 |
2018/03/02 | 316 | 325 | 316 | 324 | 59,000 |
2018/03/01 | 329 | 330 | 324 | 327 | 24,300 |
2018/02/28 | 332 | 336 | 331 | 331 | 24,900 |
2018/02/27 | 336 | 338 | 332 | 333 | 28,200 |
2018/02/26 | 336 | 337 | 333 | 334 | 31,700 |
2018/02/23 | 337 | 337 | 330 | 335 | 42,300 |
2018/02/22 | 339 | 343 | 333 | 335 | 42,100 |
2018/02/21 | 335 | 344 | 333 | 343 | 68,600 |
2018/02/20 | 331 | 337 | 328 | 335 | 36,600 |
2018/02/19 | 325 | 333 | 325 | 330 | 42,500 |
2018/02/16 | 315 | 325 | 315 | 323 | 66,900 |
2018/02/15 | 313 | 319 | 310 | 313 | 43,600 |
2018/02/14 | 324 | 324 | 307 | 309 | 116,700 |
2018/02/13 | 325 | 327 | 320 | 321 | 84,800 |
2018/02/09 | 311 | 321 | 310 | 318 | 91,500 |
2018/02/08 | 315 | 330 | 315 | 326 | 92,300 |
2018/02/07 | 332 | 333 | 312 | 312 | 154,200 |
2018/02/06 | 324 | 334 | 302 | 316 | 380,700 |
2018/02/05 | 347 | 357 | 344 | 356 | 152,000 |
2018/02/02 | 349 | 355 | 344 | 353 | 94,000 |
2018/02/01 | 351 | 353 | 349 | 349 | 42,100 |
2018/01/31 | 344 | 352 | 344 | 345 | 44,700 |
2018/01/30 | 359 | 359 | 346 | 349 | 137,300 |
2018/01/29 | 361 | 363 | 356 | 360 | 92,200 |
2018/01/26 | 353 | 364 | 352 | 361 | 230,600 |
2018/01/25 | 353 | 357 | 350 | 353 | 56,300 |
2018/01/24 | 355 | 356 | 353 | 354 | 58,500 |
2018/01/23 | 350 | 357 | 347 | 353 | 92,200 |
2018/01/22 | 347 | 350 | 344 | 350 | 62,600 |
2018/01/19 | 346 | 350 | 340 | 345 | 107,800 |
2018/01/18 | 356 | 364 | 350 | 350 | 276,500 |
2018/01/17 | 354 | 357 | 350 | 354 | 105,400 |
2018/01/16 | 355 | 368 | 354 | 357 | 365,300 |
2018/01/15 | 337 | 355 | 336 | 352 | 190,500 |
2018/01/12 | 335 | 337 | 333 | 337 | 93,300 |
2018/01/11 | 339 | 340 | 332 | 333 | 80,400 |
2018/01/10 | 340 | 342 | 338 | 340 | 66,100 |
2018/01/09 | 341 | 346 | 340 | 342 | 83,300 |
2018/01/05 | 338 | 344 | 335 | 342 | 128,300 |
2018/01/04 | 332 | 343 | 331 | 338 | 64,900 |