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
2020/12/30 386 393 384 391 74,400
2020/12/29 374 387 374 386 98,000
2020/12/28 379 382 371 376 238,100
2020/12/25 386 390 382 382 76,200
2020/12/24 381 390 381 386 108,000
2020/12/23 375 389 375 383 155,800
2020/12/22 393 393 379 381 162,600
2020/12/21 398 401 393 393 94,400
2020/12/18 403 406 400 400 73,500
2020/12/17 406 412 401 406 102,300
2020/12/16 409 410 405 405 66,600
2020/12/15 408 414 407 409 78,300
2020/12/14 412 416 409 412 79,200
2020/12/11 411 416 409 415 50,500
2020/12/10 415 415 406 409 53,900
2020/12/09 424 426 410 411 102,500
2020/12/08 400 419 397 419 109,700
2020/12/07 415 415 401 406 145,200
2020/12/04 422 422 409 417 98,900
2020/12/03 426 427 416 420 70,500
2020/12/02 425 427 418 420 73,800
2020/12/01 428 429 419 420 92,000
2020/11/30 425 428 420 420 96,300
2020/11/27 415 432 415 425 101,600
2020/11/26 409 429 408 420 169,500
2020/11/25 415 415 404 406 82,400
2020/11/24 415 421 408 415 133,900
2020/11/20 399 417 399 413 84,300
2020/11/19 407 411 400 405 83,100
2020/11/18 394 409 393 407 152,800
2020/11/17 405 405 391 392 113,400
2020/11/16 397 405 395 403 100,200
2020/11/13 400 403 392 399 154,900
2020/11/12 407 413 400 405 138,400
2020/11/11 397 414 397 410 159,100
2020/11/10 402 407 395 397 244,500
2020/11/09 409 418 406 410 178,800
2020/11/06 410 413 400 403 177,800
2020/11/05 405 410 395 405 223,300
2020/11/04 381 402 378 397 532,300
2020/11/02 381 396 373 373 939,500
2020/10/30 482 490 449 453 533,700
2020/10/29 470 490 469 490 144,800
2020/10/28 491 496 478 485 152,200
2020/10/27 480 501 477 496 194,000
2020/10/26 505 505 485 486 154,200
2020/10/23 506 506 481 500 228,500
2020/10/22 520 520 494 499 245,000
2020/10/21 523 527 515 520 116,800
2020/10/20 521 532 521 528 106,900
2020/10/19 507 531 504 530 196,000
2020/10/16 523 526 504 507 284,200
2020/10/15 547 547 525 526 220,700
2020/10/14 538 553 538 548 172,000
2020/10/13 548 553 537 539 157,700
2020/10/12 533 546 532 545 183,300
2020/10/09 540 540 519 531 245,100
2020/10/08 550 552 536 538 178,400
2020/10/07 553 557 542 545 202,200
2020/10/06 543 554 532 554 227,800
2020/10/05 534 544 526 542 191,500
2020/10/02 544 551 522 530 316,900
2020/09/30 555 570 539 545 527,000
2020/09/29 521 547 520 545 288,400
2020/09/28 574 585 515 529 919,700
2020/09/25 566 566 545 561 349,700
2020/09/24 578 582 535 548 742,800
2020/09/23 530 569 527 567 619,000
2020/09/18 525 535 522 528 153,700
2020/09/17 538 540 520 525 284,200
2020/09/16 520 536 515 528 354,600
2020/09/15 522 525 511 522 203,000
2020/09/14 500 524 494 519 419,500
2020/09/11 474 498 474 497 214,900
2020/09/10 494 494 477 478 221,000
2020/09/09 487 496 485 492 157,200
2020/09/08 498 505 487 495 172,300
2020/09/07 496 513 493 494 393,500
2020/09/04 484 492 481 487 161,700
2020/09/03 492 496 488 492 99,500
2020/09/02 502 509 489 489 286,300
2020/09/01 487 500 483 498 213,500
2020/08/31 480 497 480 489 274,300
2020/08/28 488 491 467 472 532,500
2020/08/27 505 506 488 488 299,900
2020/08/26 495 507 493 506 247,700
2020/08/25 505 508 496 497 334,600
2020/08/24 529 529 504 507 456,500
2020/08/21 525 535 523 531 219,400
2020/08/20 541 542 521 526 280,400
2020/08/19 530 538 525 537 240,900
2020/08/18 523 533 518 530 183,900
2020/08/17 541 547 521 528 389,000
2020/08/14 532 549 532 548 389,300
2020/08/13 526 532 514 530 534,100
2020/08/12 522 528 514 516 347,700
2020/08/11 530 534 512 518 561,700
2020/08/07 542 544 526 539 527,900
2020/08/06 551 575 522 532 1,575,200
2020/08/05 571 604 571 571 1,281,700
2020/08/04 665 677 632 671 1,246,300
2020/08/03 617 654 608 646 804,700
2020/07/31 620 623 593 595 782,200
2020/07/30 673 676 629 638 1,393,900
2020/07/29 677 681 648 650 615,400
2020/07/28 670 686 662 673 850,900
2020/07/27 630 671 614 660 1,161,800
2020/07/22 600 621 595 621 671,800
2020/07/21 591 601 587 593 331,400
2020/07/20 602 611 576 587 549,600
2020/07/17 604 613 594 607 310,700
2020/07/16 610 627 592 595 504,600
2020/07/15 627 630 605 614 403,600
2020/07/14 607 620 591 615 630,500
2020/07/13 605 625 593 613 652,200
2020/07/10 576 597 575 587 466,700
2020/07/09 605 614 580 580 734,100
2020/07/08 565 605 560 602 788,000
2020/07/07 553 563 538 558 504,500
2020/07/06 539 555 531 548 596,800
2020/07/03 529 542 526 539 475,000
2020/07/02 576 578 530 530 862,900
2020/07/01 606 617 569 571 730,500
2020/06/30 615 626 591 609 725,100
2020/06/29 612 638 601 603 827,600
2020/06/26 690 697 635 638 1,299,500
2020/06/25 699 702 672 672 1,261,800
2020/06/24 670 714 665 710 2,285,400
2020/06/23 710 728 653 661 5,607,700
2020/06/22 590 646 584 646 2,984,200
2020/06/19 500 548 496 546 791,100
2020/06/18 501 509 494 496 305,900
2020/06/17 516 518 503 510 550,700
2020/06/16 511 514 501 503 494,100
2020/06/15 490 517 481 489 1,249,400
2020/06/12 465 505 462 493 1,359,100
2020/06/11 511 520 486 486 1,406,200
2020/06/10 528 537 512 515 1,057,500
2020/06/09 546 548 521 536 1,578,300
2020/06/08 529 540 519 537 1,151,900
2020/06/05 551 551 517 524 1,572,200
2020/06/04 585 587 551 555 1,879,100
2020/06/03 588 618 567 581 2,468,300
2020/06/02 550 593 545 574 2,234,400
2020/06/01 529 554 526 535 646,200
2020/05/29 513 532 512 521 371,000
2020/05/28 525 535 510 519 464,000
2020/05/27 515 541 502 530 920,300
2020/05/26 555 559 501 512 1,430,900
2020/05/25 507 564 506 556 1,178,900
2020/05/22 493 518 487 500 889,400
2020/05/21 476 490 470 485 554,600
2020/05/20 478 489 472 474 639,800
2020/05/19 506 509 481 483 461,600
2020/05/18 486 500 476 500 414,500
2020/05/15 477 505 469 488 798,400
2020/05/14 507 528 484 485 1,074,700
2020/05/13 469 522 463 517 1,336,400
2020/05/12 486 496 468 477 903,300
2020/05/11 471 492 450 481 1,037,000
2020/05/08 461 472 435 467 1,296,500
2020/05/07 419 475 416 474 1,875,800
2020/05/01 400 435 384 424 3,039,400
2020/04/30 363 380 359 370 812,800
2020/04/28 340 358 339 354 534,700
2020/04/27 325 348 325 343 607,300
2020/04/24 327 328 312 319 245,900
2020/04/23 316 333 316 323 393,400
2020/04/22 313 313 298 308 413,500
2020/04/21 345 348 318 319 507,000
2020/04/20 324 348 322 346 518,100
2020/04/17 331 333 317 320 301,400
2020/04/16 325 329 318 326 268,100
2020/04/15 331 343 323 329 433,900
2020/04/14 313 335 313 331 444,900
2020/04/13 322 332 313 316 327,700
2020/04/10 323 324 305 322 438,000
2020/04/09 315 326 307 324 710,100
2020/04/08 300 303 280 299 589,900
2020/04/07 291 307 285 299 576,800
2020/04/06 271 290 269 284 650,500
2020/04/03 290 296 264 271 1,033,300
2020/04/02 307 319 286 288 604,000
2020/04/01 310 333 301 310 1,271,200
2020/03/31 320 324 287 294 888,000
2020/03/30 297 320 284 320 1,475,900
2020/03/27 267 301 255 293 1,195,000
2020/03/26 268 271 257 258 179,800
2020/03/25 279 283 265 276 310,900
2020/03/24 260 271 256 264 221,500
2020/03/23 238 250 234 248 174,700
2020/03/19 262 266 227 242 440,200
2020/03/18 273 279 254 254 418,500
2020/03/17 232 268 232 268 532,800
2020/03/16 266 276 244 247 367,700
2020/03/13 254 258 230 248 570,700
2020/03/12 280 299 270 274 569,800
2020/03/11 320 327 300 301 378,700
2020/03/10 304 329 287 321 484,400
2020/03/09 334 341 310 312 429,500
2020/03/06 365 366 345 350 334,500
2020/03/05 388 390 370 371 217,000
2020/03/04 379 391 375 378 184,500
2020/03/03 412 421 379 391 303,000
2020/03/02 364 412 363 400 502,900
2020/02/28 372 393 364 365 373,600
2020/02/27 426 428 384 384 539,800
2020/02/26 440 450 425 430 396,100
2020/02/25 431 454 425 448 375,900
2020/02/21 461 486 461 466 293,400
2020/02/20 500 503 461 467 737,200
2020/02/19 445 493 445 487 618,200
2020/02/18 443 453 436 447 204,500
2020/02/17 467 468 434 447 514,300
2020/02/14 453 467 442 459 229,200
2020/02/13 461 479 458 461 446,400
2020/02/12 457 459 441 451 177,300
2020/02/10 431 466 431 454 365,300
2020/02/07 434 439 425 431 165,900
2020/02/06 444 453 430 438 318,400
2020/02/05 445 469 427 441 871,700
2020/02/04 409 435 393 429 638,900
2020/02/03 382 417 377 404 585,400
2020/01/31 379 393 373 392 136,300
2020/01/30 382 383 364 372 131,000
2020/01/29 390 398 377 380 118,500
2020/01/28 369 394 369 390 107,200
2020/01/27 375 380 365 374 95,400
2020/01/24 392 393 376 381 98,300
2020/01/23 385 393 383 386 66,300
2020/01/22 390 400 381 382 147,700
2020/01/21 411 414 376 393 399,800
2020/01/20 407 422 401 415 328,600
2020/01/17 409 410 396 401 143,200
2020/01/16 398 406 394 401 251,700
2020/01/15 382 436 381 409 1,260,800
2020/01/14 371 392 364 380 725,200
2020/01/10 350 365 349 363 269,500
2020/01/09 343 349 342 347 62,900
2020/01/08 345 346 332 340 262,900
2020/01/07 342 350 342 347 73,000
2020/01/06 345 349 344 346 20,000

このページの先頭へ