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
2021/12/30 357 357 343 348 45,400
2021/12/29 348 357 346 353 29,400
2021/12/28 339 346 339 344 35,100
2021/12/27 333 342 330 339 71,700
2021/12/24 330 339 330 335 43,600
2021/12/23 331 333 330 333 28,600
2021/12/22 328 332 328 331 28,600
2021/12/21 331 333 323 330 54,900
2021/12/20 337 338 330 330 49,800
2021/12/17 337 341 337 338 15,300
2021/12/16 344 345 340 341 21,400
2021/12/15 342 344 340 341 14,400
2021/12/14 345 348 341 341 40,200
2021/12/13 349 350 345 348 15,600
2021/12/10 351 351 345 349 24,600
2021/12/09 352 358 350 350 29,000
2021/12/08 356 356 351 354 14,400
2021/12/07 351 353 351 352 17,800
2021/12/06 354 355 351 351 11,000
2021/12/03 351 358 351 354 18,000
2021/12/02 355 361 353 354 23,100
2021/12/01 354 360 353 356 24,100
2021/11/30 363 367 355 356 37,000
2021/11/29 360 370 358 358 56,300
2021/11/26 366 366 361 366 18,400
2021/11/25 375 375 366 366 33,900
2021/11/24 365 377 364 375 53,800
2021/11/22 365 367 360 366 24,200
2021/11/19 373 374 366 366 41,100
2021/11/18 377 377 371 374 40,600
2021/11/17 375 378 375 378 13,200
2021/11/16 379 379 376 376 14,500
2021/11/15 379 382 378 379 26,700
2021/11/12 383 384 378 380 44,600
2021/11/11 379 382 379 382 11,900
2021/11/10 384 384 380 380 13,600
2021/11/09 380 384 376 382 38,300
2021/11/08 381 383 377 381 33,800
2021/11/05 381 383 380 381 13,600
2021/11/04 383 383 376 378 47,400
2021/11/02 383 384 381 382 26,000
2021/11/01 380 384 375 378 93,500
2021/10/29 401 402 397 397 25,800
2021/10/28 401 404 400 401 19,100
2021/10/27 405 407 401 404 24,600
2021/10/26 401 405 399 405 24,900
2021/10/25 397 401 395 401 13,800
2021/10/22 396 400 395 399 19,500
2021/10/21 403 403 399 399 8,500
2021/10/20 409 411 399 402 48,900
2021/10/19 401 410 399 405 51,800
2021/10/18 396 400 395 400 29,400
2021/10/15 392 394 391 393 14,900
2021/10/14 392 395 391 392 16,900
2021/10/13 392 393 392 392 11,700
2021/10/12 396 396 391 396 26,700
2021/10/11 398 398 394 395 14,000
2021/10/08 396 398 390 398 27,100
2021/10/07 386 390 386 388 13,300
2021/10/06 389 392 386 387 19,800
2021/10/05 385 387 381 387 24,700
2021/10/04 395 395 386 388 27,900
2021/10/01 396 396 385 393 44,100
2021/09/30 395 397 395 395 12,100
2021/09/29 391 398 390 397 31,000
2021/09/28 397 397 392 395 21,700
2021/09/27 397 398 394 397 17,000
2021/09/24 392 400 391 397 45,400
2021/09/22 389 390 386 387 31,900
2021/09/21 393 398 388 391 74,100
2021/09/17 398 401 398 401 14,700
2021/09/16 403 405 398 399 33,000
2021/09/15 400 403 398 403 43,500
2021/09/14 401 401 399 400 25,500
2021/09/13 402 402 397 402 33,500
2021/09/10 402 403 400 402 42,400
2021/09/09 399 406 399 402 39,800
2021/09/08 397 400 394 399 35,800
2021/09/07 399 400 396 398 28,400
2021/09/06 404 404 399 400 16,000
2021/09/03 397 401 397 399 34,400
2021/09/02 403 403 396 397 32,000
2021/09/01 405 406 399 403 42,600
2021/08/31 401 404 400 404 29,100
2021/08/30 405 406 402 404 48,500
2021/08/27 399 404 392 404 79,400
2021/08/26 395 398 393 398 25,500
2021/08/25 386 395 386 394 52,200
2021/08/24 384 385 382 385 20,300
2021/08/23 378 383 378 381 24,700
2021/08/20 380 381 377 378 9,100
2021/08/19 377 382 377 380 31,200
2021/08/18 374 383 374 381 44,100
2021/08/17 384 384 374 374 57,800
2021/08/16 388 388 382 385 12,400
2021/08/13 387 389 386 386 20,500
2021/08/12 386 389 384 387 21,300
2021/08/11 384 387 381 386 18,700
2021/08/10 386 386 380 384 27,200
2021/08/06 382 385 376 385 41,000
2021/08/05 389 389 382 383 54,000
2021/08/04 389 392 388 390 23,800
2021/08/03 390 392 387 389 30,000
2021/08/02 395 395 388 392 16,600
2021/07/30 396 397 385 387 33,000
2021/07/29 386 392 386 391 20,600
2021/07/28 393 393 387 388 43,800
2021/07/27 394 394 391 392 17,100
2021/07/26 394 395 392 394 18,600
2021/07/21 396 397 392 393 14,200
2021/07/20 395 396 392 393 23,800
2021/07/19 402 402 397 399 27,100
2021/07/16 403 404 401 403 20,800
2021/07/15 408 408 403 404 18,000
2021/07/14 406 410 405 407 28,900
2021/07/13 405 407 402 403 12,300
2021/07/12 409 409 403 405 16,800
2021/07/09 391 404 390 404 70,900
2021/07/08 403 403 395 398 65,300
2021/07/07 400 409 399 403 43,800
2021/07/06 404 405 400 402 55,000
2021/07/05 407 407 403 403 28,000
2021/07/02 406 407 403 405 17,800
2021/07/01 404 406 402 406 34,400
2021/06/30 406 406 402 404 19,800
2021/06/29 410 410 405 406 29,400
2021/06/28 414 415 411 413 48,100
2021/06/25 411 415 411 412 15,100
2021/06/24 408 413 407 410 50,600
2021/06/23 416 418 408 411 100,400
2021/06/22 417 428 411 417 46,900
2021/06/21 418 419 410 416 59,500
2021/06/18 424 428 423 424 24,500
2021/06/17 423 426 421 424 29,800
2021/06/16 426 434 424 425 84,100
2021/06/15 421 426 419 426 36,000
2021/06/14 418 421 415 421 24,200
2021/06/11 424 424 417 419 30,500
2021/06/10 419 422 418 421 22,400
2021/06/09 413 423 413 422 36,900
2021/06/08 409 413 409 413 10,800
2021/06/07 408 415 404 408 86,100
2021/06/04 414 414 409 410 50,300
2021/06/03 419 420 413 416 48,400
2021/06/02 421 427 419 419 24,900
2021/06/01 419 425 417 423 46,700
2021/05/31 414 419 412 419 39,500
2021/05/28 417 419 414 414 19,100
2021/05/27 419 419 415 415 17,700
2021/05/26 419 421 415 418 24,400
2021/05/25 420 421 416 418 18,700
2021/05/24 421 423 416 420 38,600
2021/05/21 421 426 419 423 28,800
2021/05/20 414 425 414 421 33,600
2021/05/19 410 418 410 415 26,900
2021/05/18 405 415 405 412 33,600
2021/05/17 412 412 401 404 39,100
2021/05/14 399 411 399 409 44,700
2021/05/13 405 410 398 398 74,000
2021/05/12 415 419 404 410 81,400
2021/05/11 418 420 411 412 45,000
2021/05/10 419 423 417 418 50,300
2021/05/07 417 419 413 417 27,700
2021/05/06 419 420 413 416 39,700
2021/04/30 412 420 412 417 48,600
2021/04/28 419 419 411 418 63,900
2021/04/27 418 422 417 419 37,000
2021/04/26 418 419 411 416 27,300
2021/04/23 424 430 417 418 34,300
2021/04/22 417 427 416 423 51,400
2021/04/21 424 424 412 412 71,600
2021/04/20 434 434 428 428 42,400
2021/04/19 441 441 434 434 18,400
2021/04/16 443 443 436 441 42,500
2021/04/15 445 445 430 444 74,100
2021/04/14 443 447 436 443 140,500
2021/04/13 426 441 426 440 121,800
2021/04/12 429 431 425 427 46,600
2021/04/09 428 430 423 427 45,000
2021/04/08 435 435 426 426 18,400
2021/04/07 425 436 425 435 44,100
2021/04/06 434 434 424 428 34,400
2021/04/05 431 438 426 433 63,900
2021/04/02 430 435 429 431 35,900
2021/04/01 433 437 427 428 33,400
2021/03/31 428 437 426 436 31,100
2021/03/30 431 437 430 431 24,000
2021/03/29 438 443 431 432 57,700
2021/03/26 427 441 427 438 55,000
2021/03/25 425 429 421 429 35,700
2021/03/24 429 429 420 425 55,900
2021/03/23 434 438 431 433 25,900
2021/03/22 440 440 431 434 63,500
2021/03/19 436 440 434 440 35,200
2021/03/18 445 445 438 439 41,300
2021/03/17 436 445 435 439 108,600
2021/03/16 433 438 429 434 44,400
2021/03/15 428 440 425 432 78,300
2021/03/12 430 431 425 426 22,900
2021/03/11 423 430 419 430 35,100
2021/03/10 419 422 415 422 36,100
2021/03/09 406 423 403 419 72,000
2021/03/08 406 413 404 404 56,700
2021/03/05 405 408 390 404 110,300
2021/03/04 412 413 401 405 72,400
2021/03/03 423 423 411 412 61,900
2021/03/02 426 431 417 425 54,100
2021/03/01 408 425 408 423 97,500
2021/02/26 418 424 408 414 83,100
2021/02/25 428 428 420 420 58,100
2021/02/24 433 435 421 422 95,900
2021/02/22 426 440 426 438 99,100
2021/02/19 436 439 420 424 101,400
2021/02/18 446 452 437 441 99,500
2021/02/17 429 448 429 446 89,200
2021/02/16 437 441 429 430 109,300
2021/02/15 444 449 438 440 88,800
2021/02/12 448 449 442 444 67,200
2021/02/10 450 450 442 449 59,200
2021/02/09 452 457 442 445 69,800
2021/02/08 449 453 437 451 206,300
2021/02/05 456 456 450 452 47,500
2021/02/04 466 467 450 455 147,400
2021/02/03 445 463 443 461 125,000
2021/02/02 443 449 440 442 104,000
2021/02/01 419 446 418 442 215,400
2021/01/29 434 442 419 423 169,000
2021/01/28 431 443 430 437 94,900
2021/01/27 448 448 437 442 97,100
2021/01/26 452 457 437 440 278,600
2021/01/25 433 450 433 445 274,900
2021/01/22 425 437 423 430 249,000
2021/01/21 435 437 418 425 437,200
2021/01/20 447 456 424 429 1,100,700
2021/01/19 429 495 420 448 2,954,900
2021/01/18 409 418 405 415 73,500
2021/01/15 415 419 408 413 99,000
2021/01/14 420 427 413 416 139,800
2021/01/13 420 423 412 418 138,400
2021/01/12 405 416 400 415 139,500
2021/01/08 391 404 391 404 97,400
2021/01/07 400 400 393 393 67,900
2021/01/06 390 401 390 397 53,900
2021/01/05 390 393 387 390 55,800
2021/01/04 393 395 383 390 104,400

このページの先頭へ