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 |