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 |
---|---|---|---|---|---|
2023/12/29 | 514 | 514 | 497 | 505 | 145,100 |
2023/12/28 | 498 | 518 | 495 | 507 | 234,600 |
2023/12/27 | 490 | 496 | 487 | 489 | 186,600 |
2023/12/26 | 488 | 492 | 480 | 490 | 296,900 |
2023/12/25 | 480 | 501 | 480 | 487 | 1,189,600 |
2023/12/22 | 459 | 459 | 459 | 459 | 91,400 |
2023/12/21 | 373 | 379 | 373 | 379 | 9,300 |
2023/12/20 | 374 | 378 | 372 | 377 | 24,700 |
2023/12/19 | 373 | 373 | 372 | 373 | 5,400 |
2023/12/18 | 371 | 373 | 369 | 372 | 9,800 |
2023/12/15 | 370 | 372 | 367 | 372 | 16,000 |
2023/12/14 | 371 | 371 | 368 | 368 | 19,300 |
2023/12/13 | 367 | 371 | 366 | 371 | 11,000 |
2023/12/12 | 369 | 370 | 368 | 368 | 22,200 |
2023/12/11 | 367 | 369 | 367 | 368 | 19,600 |
2023/12/08 | 374 | 374 | 365 | 365 | 49,500 |
2023/12/07 | 377 | 378 | 374 | 375 | 11,100 |
2023/12/06 | 377 | 379 | 374 | 378 | 24,500 |
2023/12/05 | 380 | 380 | 377 | 378 | 10,300 |
2023/12/04 | 382 | 383 | 379 | 380 | 15,800 |
2023/12/01 | 385 | 385 | 382 | 382 | 9,800 |
2023/11/30 | 385 | 386 | 381 | 386 | 15,700 |
2023/11/29 | 389 | 390 | 385 | 386 | 10,700 |
2023/11/28 | 386 | 390 | 386 | 390 | 9,300 |
2023/11/27 | 384 | 387 | 384 | 386 | 13,700 |
2023/11/24 | 382 | 386 | 381 | 384 | 19,300 |
2023/11/22 | 380 | 382 | 379 | 381 | 7,600 |
2023/11/21 | 381 | 383 | 378 | 380 | 21,300 |
2023/11/20 | 379 | 381 | 378 | 381 | 14,900 |
2023/11/17 | 376 | 378 | 374 | 378 | 11,300 |
2023/11/16 | 376 | 378 | 373 | 378 | 30,800 |
2023/11/15 | 379 | 379 | 376 | 378 | 23,100 |
2023/11/14 | 381 | 381 | 375 | 376 | 34,700 |
2023/11/13 | 383 | 384 | 380 | 382 | 15,100 |
2023/11/10 | 383 | 383 | 379 | 381 | 19,500 |
2023/11/09 | 382 | 382 | 378 | 379 | 10,800 |
2023/11/08 | 385 | 385 | 378 | 378 | 37,900 |
2023/11/07 | 378 | 384 | 376 | 384 | 47,900 |
2023/11/06 | 379 | 389 | 370 | 378 | 168,400 |
2023/11/02 | 404 | 408 | 404 | 408 | 37,100 |
2023/11/01 | 405 | 408 | 399 | 402 | 15,500 |
2023/10/31 | 399 | 402 | 398 | 402 | 9,900 |
2023/10/30 | 404 | 404 | 399 | 399 | 6,400 |
2023/10/27 | 398 | 404 | 398 | 404 | 5,500 |
2023/10/26 | 402 | 403 | 397 | 398 | 8,100 |
2023/10/25 | 402 | 404 | 401 | 403 | 12,100 |
2023/10/24 | 403 | 404 | 391 | 401 | 44,700 |
2023/10/23 | 403 | 404 | 401 | 403 | 14,100 |
2023/10/20 | 405 | 407 | 404 | 404 | 12,400 |
2023/10/19 | 412 | 412 | 407 | 407 | 11,400 |
2023/10/18 | 411 | 413 | 409 | 413 | 23,100 |
2023/10/17 | 404 | 412 | 404 | 409 | 24,800 |
2023/10/16 | 407 | 410 | 401 | 404 | 47,600 |
2023/10/13 | 414 | 415 | 411 | 411 | 19,000 |
2023/10/12 | 413 | 419 | 413 | 415 | 47,100 |
2023/10/11 | 427 | 427 | 417 | 420 | 25,600 |
2023/10/10 | 420 | 425 | 418 | 423 | 39,000 |
2023/10/06 | 411 | 415 | 411 | 415 | 13,000 |
2023/10/05 | 411 | 414 | 410 | 411 | 24,800 |
2023/10/04 | 413 | 413 | 405 | 405 | 78,800 |
2023/10/03 | 418 | 418 | 415 | 416 | 25,900 |
2023/10/02 | 429 | 430 | 419 | 419 | 27,300 |
2023/09/29 | 430 | 430 | 424 | 424 | 36,200 |
2023/09/28 | 422 | 424 | 419 | 424 | 24,700 |
2023/09/27 | 419 | 424 | 419 | 422 | 19,100 |
2023/09/26 | 425 | 425 | 416 | 422 | 40,300 |
2023/09/25 | 426 | 431 | 419 | 422 | 71,100 |
2023/09/22 | 420 | 430 | 420 | 426 | 82,800 |
2023/09/21 | 439 | 439 | 419 | 421 | 118,500 |
2023/09/20 | 420 | 443 | 420 | 433 | 319,300 |
2023/09/19 | 411 | 418 | 409 | 418 | 84,700 |
2023/09/15 | 411 | 412 | 409 | 410 | 35,500 |
2023/09/14 | 406 | 413 | 406 | 409 | 47,900 |
2023/09/13 | 409 | 410 | 406 | 406 | 29,500 |
2023/09/12 | 411 | 411 | 408 | 408 | 18,900 |
2023/09/11 | 412 | 413 | 407 | 408 | 28,800 |
2023/09/08 | 413 | 415 | 410 | 414 | 19,100 |
2023/09/07 | 412 | 413 | 410 | 411 | 21,600 |
2023/09/06 | 407 | 415 | 404 | 412 | 59,000 |
2023/09/05 | 406 | 409 | 404 | 405 | 60,700 |
2023/09/04 | 409 | 409 | 406 | 406 | 27,900 |
2023/09/01 | 405 | 409 | 405 | 409 | 26,700 |
2023/08/31 | 405 | 407 | 405 | 405 | 14,200 |
2023/08/30 | 407 | 408 | 404 | 408 | 28,300 |
2023/08/29 | 406 | 407 | 401 | 404 | 36,500 |
2023/08/28 | 404 | 406 | 403 | 406 | 26,400 |
2023/08/25 | 404 | 405 | 402 | 403 | 13,000 |
2023/08/24 | 404 | 405 | 402 | 405 | 13,600 |
2023/08/23 | 404 | 405 | 403 | 404 | 12,200 |
2023/08/22 | 401 | 405 | 401 | 404 | 28,000 |
2023/08/21 | 399 | 402 | 398 | 400 | 14,600 |
2023/08/18 | 399 | 400 | 399 | 399 | 9,200 |
2023/08/17 | 404 | 404 | 398 | 402 | 21,100 |
2023/08/16 | 398 | 406 | 397 | 404 | 60,600 |
2023/08/15 | 400 | 400 | 395 | 398 | 26,800 |
2023/08/14 | 395 | 400 | 393 | 398 | 40,700 |
2023/08/10 | 400 | 400 | 391 | 395 | 69,000 |
2023/08/09 | 402 | 403 | 397 | 400 | 221,600 |
2023/08/08 | 389 | 391 | 386 | 386 | 101,900 |
2023/08/07 | 385 | 388 | 385 | 388 | 20,700 |
2023/08/04 | 386 | 387 | 385 | 387 | 10,700 |
2023/08/03 | 388 | 388 | 385 | 386 | 31,900 |
2023/08/02 | 392 | 392 | 389 | 391 | 15,000 |
2023/08/01 | 390 | 392 | 389 | 392 | 20,100 |
2023/07/31 | 388 | 390 | 388 | 390 | 7,900 |
2023/07/28 | 388 | 389 | 386 | 389 | 38,300 |
2023/07/27 | 389 | 390 | 389 | 390 | 9,900 |
2023/07/26 | 392 | 392 | 389 | 391 | 31,800 |
2023/07/25 | 390 | 391 | 388 | 390 | 18,900 |
2023/07/24 | 392 | 392 | 390 | 390 | 14,200 |
2023/07/21 | 389 | 392 | 388 | 392 | 26,300 |
2023/07/20 | 390 | 391 | 390 | 390 | 6,500 |
2023/07/19 | 389 | 391 | 389 | 389 | 21,400 |
2023/07/18 | 393 | 393 | 388 | 389 | 11,900 |
2023/07/14 | 392 | 392 | 389 | 391 | 7,200 |
2023/07/13 | 388 | 392 | 388 | 391 | 15,500 |
2023/07/12 | 392 | 392 | 387 | 388 | 21,800 |
2023/07/11 | 393 | 393 | 391 | 392 | 11,100 |
2023/07/10 | 389 | 392 | 387 | 390 | 34,200 |
2023/07/07 | 383 | 390 | 380 | 390 | 55,900 |
2023/07/06 | 390 | 391 | 386 | 386 | 32,600 |
2023/07/05 | 393 | 393 | 387 | 391 | 50,000 |
2023/07/04 | 392 | 394 | 391 | 392 | 28,100 |
2023/07/03 | 397 | 397 | 391 | 393 | 46,800 |
2023/06/30 | 396 | 398 | 395 | 397 | 23,300 |
2023/06/29 | 396 | 403 | 393 | 396 | 74,000 |
2023/06/28 | 405 | 408 | 403 | 405 | 160,900 |
2023/06/27 | 406 | 412 | 403 | 407 | 82,100 |
2023/06/26 | 404 | 411 | 402 | 408 | 62,700 |
2023/06/23 | 408 | 409 | 402 | 407 | 59,700 |
2023/06/22 | 412 | 413 | 407 | 408 | 71,000 |
2023/06/21 | 413 | 417 | 411 | 411 | 58,700 |
2023/06/20 | 414 | 417 | 413 | 413 | 33,400 |
2023/06/19 | 416 | 420 | 413 | 417 | 83,500 |
2023/06/16 | 410 | 411 | 405 | 407 | 40,200 |
2023/06/15 | 408 | 409 | 405 | 409 | 55,400 |
2023/06/14 | 415 | 416 | 409 | 409 | 47,600 |
2023/06/13 | 417 | 421 | 412 | 413 | 55,700 |
2023/06/12 | 412 | 417 | 411 | 417 | 49,100 |
2023/06/09 | 408 | 411 | 407 | 411 | 32,200 |
2023/06/08 | 409 | 411 | 405 | 407 | 45,000 |
2023/06/07 | 409 | 413 | 408 | 412 | 37,500 |
2023/06/06 | 405 | 411 | 405 | 411 | 32,700 |
2023/06/05 | 406 | 409 | 403 | 409 | 47,200 |
2023/06/02 | 400 | 405 | 399 | 403 | 26,300 |
2023/06/01 | 404 | 408 | 401 | 401 | 20,800 |
2023/05/31 | 411 | 411 | 404 | 405 | 47,600 |
2023/05/30 | 403 | 406 | 401 | 406 | 12,800 |
2023/05/29 | 407 | 407 | 400 | 402 | 12,600 |
2023/05/26 | 403 | 407 | 402 | 405 | 31,000 |
2023/05/25 | 398 | 403 | 397 | 403 | 26,100 |
2023/05/24 | 396 | 402 | 396 | 402 | 27,600 |
2023/05/23 | 399 | 400 | 393 | 396 | 44,300 |
2023/05/22 | 401 | 403 | 397 | 400 | 28,000 |
2023/05/19 | 402 | 405 | 401 | 401 | 11,800 |
2023/05/18 | 405 | 409 | 402 | 402 | 27,300 |
2023/05/17 | 410 | 410 | 405 | 405 | 12,300 |
2023/05/16 | 408 | 411 | 404 | 411 | 37,100 |
2023/05/15 | 401 | 409 | 401 | 409 | 20,500 |
2023/05/12 | 403 | 406 | 401 | 404 | 9,900 |
2023/05/11 | 403 | 408 | 402 | 403 | 23,100 |
2023/05/10 | 412 | 412 | 403 | 403 | 40,300 |
2023/05/09 | 405 | 414 | 405 | 412 | 72,000 |
2023/05/08 | 402 | 402 | 400 | 400 | 19,300 |
2023/05/02 | 399 | 401 | 396 | 401 | 26,800 |
2023/05/01 | 403 | 403 | 397 | 401 | 78,000 |
2023/04/28 | 398 | 399 | 393 | 396 | 40,800 |
2023/04/27 | 397 | 399 | 395 | 398 | 20,100 |
2023/04/26 | 398 | 401 | 395 | 400 | 14,300 |
2023/04/25 | 400 | 401 | 397 | 399 | 22,000 |
2023/04/24 | 398 | 400 | 397 | 400 | 7,100 |
2023/04/21 | 399 | 401 | 396 | 396 | 11,900 |
2023/04/20 | 402 | 403 | 399 | 401 | 5,900 |
2023/04/19 | 405 | 405 | 398 | 404 | 22,400 |
2023/04/18 | 406 | 406 | 403 | 406 | 24,200 |
2023/04/17 | 404 | 406 | 401 | 404 | 41,000 |
2023/04/14 | 391 | 401 | 391 | 401 | 63,700 |
2023/04/13 | 390 | 393 | 390 | 393 | 15,500 |
2023/04/12 | 389 | 393 | 389 | 393 | 8,100 |
2023/04/11 | 389 | 391 | 386 | 388 | 25,100 |
2023/04/10 | 391 | 396 | 388 | 390 | 69,000 |
2023/04/07 | 384 | 391 | 384 | 391 | 11,500 |
2023/04/06 | 386 | 389 | 385 | 389 | 7,900 |
2023/04/05 | 391 | 391 | 386 | 390 | 11,400 |
2023/04/04 | 391 | 392 | 387 | 392 | 19,500 |
2023/04/03 | 388 | 392 | 386 | 389 | 38,000 |
2023/03/31 | 382 | 388 | 382 | 387 | 22,600 |
2023/03/30 | 388 | 388 | 382 | 382 | 9,300 |
2023/03/29 | 386 | 386 | 382 | 385 | 20,700 |
2023/03/28 | 388 | 390 | 380 | 382 | 16,100 |
2023/03/27 | 381 | 390 | 381 | 387 | 42,300 |
2023/03/24 | 380 | 382 | 379 | 381 | 17,600 |
2023/03/23 | 373 | 381 | 373 | 378 | 28,200 |
2023/03/22 | 370 | 374 | 370 | 372 | 6,600 |
2023/03/20 | 372 | 374 | 370 | 370 | 15,400 |
2023/03/17 | 374 | 375 | 372 | 375 | 4,600 |
2023/03/16 | 362 | 373 | 361 | 372 | 18,400 |
2023/03/15 | 373 | 378 | 373 | 375 | 9,800 |
2023/03/14 | 377 | 378 | 374 | 377 | 21,100 |
2023/03/13 | 378 | 380 | 377 | 380 | 16,200 |
2023/03/10 | 380 | 382 | 378 | 378 | 13,100 |
2023/03/09 | 381 | 381 | 378 | 379 | 15,100 |
2023/03/08 | 380 | 380 | 378 | 380 | 19,900 |
2023/03/07 | 380 | 381 | 380 | 380 | 5,100 |
2023/03/06 | 382 | 382 | 379 | 381 | 9,600 |
2023/03/03 | 381 | 381 | 378 | 380 | 8,400 |
2023/03/02 | 379 | 381 | 379 | 379 | 9,600 |
2023/03/01 | 375 | 379 | 375 | 378 | 28,500 |
2023/02/28 | 380 | 382 | 379 | 380 | 5,900 |
2023/02/27 | 378 | 381 | 377 | 380 | 23,000 |
2023/02/24 | 378 | 381 | 377 | 379 | 15,900 |
2023/02/22 | 379 | 380 | 378 | 378 | 7,900 |
2023/02/21 | 381 | 381 | 379 | 380 | 2,800 |
2023/02/20 | 380 | 380 | 377 | 380 | 10,800 |
2023/02/17 | 379 | 381 | 378 | 380 | 10,200 |
2023/02/16 | 379 | 381 | 378 | 379 | 9,500 |
2023/02/15 | 378 | 380 | 377 | 380 | 20,800 |
2023/02/14 | 379 | 381 | 376 | 378 | 13,400 |
2023/02/13 | 380 | 384 | 379 | 379 | 12,800 |
2023/02/10 | 381 | 381 | 379 | 380 | 9,800 |
2023/02/09 | 383 | 384 | 380 | 380 | 15,600 |
2023/02/08 | 385 | 385 | 381 | 382 | 10,900 |
2023/02/07 | 383 | 385 | 381 | 385 | 32,800 |
2023/02/06 | 386 | 386 | 379 | 383 | 74,400 |
2023/02/03 | 378 | 381 | 374 | 378 | 22,800 |
2023/02/02 | 369 | 378 | 369 | 378 | 26,700 |
2023/02/01 | 368 | 370 | 368 | 370 | 6,600 |
2023/01/31 | 372 | 372 | 368 | 369 | 11,200 |
2023/01/30 | 371 | 372 | 368 | 372 | 8,400 |
2023/01/27 | 373 | 373 | 366 | 367 | 12,600 |
2023/01/26 | 375 | 375 | 360 | 372 | 44,200 |
2023/01/25 | 375 | 377 | 375 | 375 | 14,000 |
2023/01/24 | 377 | 379 | 374 | 375 | 9,700 |
2023/01/23 | 376 | 380 | 373 | 376 | 14,400 |
2023/01/20 | 370 | 374 | 367 | 373 | 18,700 |
2023/01/19 | 370 | 372 | 370 | 370 | 7,800 |
2023/01/18 | 371 | 374 | 368 | 372 | 14,900 |
2023/01/17 | 365 | 371 | 365 | 370 | 4,500 |
2023/01/16 | 367 | 371 | 364 | 365 | 12,700 |
2023/01/13 | 371 | 372 | 367 | 367 | 9,800 |
2023/01/12 | 370 | 372 | 367 | 371 | 8,100 |
2023/01/11 | 355 | 376 | 352 | 371 | 29,500 |
2023/01/10 | 355 | 356 | 354 | 355 | 7,400 |
2023/01/06 | 355 | 355 | 340 | 352 | 14,300 |
2023/01/05 | 354 | 357 | 353 | 353 | 8,400 |
2023/01/04 | 358 | 358 | 352 | 354 | 11,200 |