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 |
|---|---|---|---|---|---|
| 2024/12/30 | 521 | 525 | 517 | 523 | 21,100 |
| 2024/12/27 | 501 | 514 | 501 | 513 | 38,600 |
| 2024/12/26 | 499 | 501 | 499 | 501 | 45,100 |
| 2024/12/25 | 502 | 502 | 497 | 498 | 63,000 |
| 2024/12/24 | 502 | 503 | 500 | 502 | 15,700 |
| 2024/12/23 | 505 | 506 | 500 | 502 | 40,000 |
| 2024/12/20 | 504 | 505 | 503 | 505 | 10,600 |
| 2024/12/19 | 501 | 504 | 501 | 504 | 9,400 |
| 2024/12/18 | 506 | 506 | 503 | 503 | 9,600 |
| 2024/12/17 | 504 | 505 | 503 | 505 | 11,200 |
| 2024/12/16 | 508 | 509 | 503 | 504 | 22,300 |
| 2024/12/13 | 507 | 508 | 506 | 508 | 17,700 |
| 2024/12/12 | 506 | 508 | 505 | 507 | 25,400 |
| 2024/12/11 | 508 | 508 | 504 | 507 | 16,600 |
| 2024/12/10 | 508 | 508 | 504 | 506 | 16,100 |
| 2024/12/09 | 510 | 510 | 504 | 506 | 17,600 |
| 2024/12/06 | 508 | 508 | 503 | 503 | 13,400 |
| 2024/12/05 | 506 | 508 | 502 | 503 | 28,200 |
| 2024/12/04 | 502 | 502 | 499 | 500 | 7,600 |
| 2024/12/03 | 502 | 505 | 500 | 501 | 13,700 |
| 2024/12/02 | 500 | 502 | 499 | 502 | 14,300 |
| 2024/11/29 | 499 | 501 | 497 | 500 | 17,000 |
| 2024/11/28 | 500 | 500 | 499 | 500 | 6,100 |
| 2024/11/27 | 501 | 501 | 498 | 498 | 16,900 |
| 2024/11/26 | 501 | 501 | 498 | 499 | 15,300 |
| 2024/11/25 | 498 | 502 | 498 | 501 | 15,400 |
| 2024/11/22 | 501 | 502 | 498 | 499 | 15,000 |
| 2024/11/21 | 501 | 501 | 498 | 501 | 11,600 |
| 2024/11/20 | 500 | 503 | 498 | 500 | 15,400 |
| 2024/11/19 | 501 | 505 | 500 | 503 | 16,200 |
| 2024/11/18 | 498 | 501 | 497 | 501 | 15,900 |
| 2024/11/15 | 500 | 500 | 498 | 498 | 18,300 |
| 2024/11/14 | 500 | 502 | 498 | 499 | 14,700 |
| 2024/11/13 | 501 | 504 | 499 | 500 | 12,200 |
| 2024/11/12 | 500 | 502 | 498 | 499 | 29,500 |
| 2024/11/11 | 500 | 501 | 499 | 500 | 16,100 |
| 2024/11/08 | 505 | 505 | 500 | 501 | 17,000 |
| 2024/11/07 | 507 | 507 | 501 | 501 | 16,300 |
| 2024/11/06 | 502 | 506 | 502 | 504 | 18,000 |
| 2024/11/05 | 500 | 510 | 499 | 500 | 57,300 |
| 2024/11/01 | 518 | 522 | 516 | 522 | 14,300 |
| 2024/10/31 | 523 | 523 | 518 | 521 | 13,500 |
| 2024/10/30 | 522 | 523 | 518 | 523 | 8,900 |
| 2024/10/29 | 511 | 519 | 511 | 519 | 13,400 |
| 2024/10/28 | 518 | 520 | 515 | 515 | 14,700 |
| 2024/10/25 | 516 | 520 | 512 | 515 | 15,100 |
| 2024/10/24 | 520 | 522 | 516 | 518 | 19,500 |
| 2024/10/23 | 530 | 530 | 521 | 521 | 23,800 |
| 2024/10/22 | 537 | 537 | 528 | 529 | 15,700 |
| 2024/10/21 | 543 | 543 | 538 | 538 | 7,400 |
| 2024/10/18 | 545 | 546 | 538 | 539 | 22,300 |
| 2024/10/17 | 548 | 548 | 543 | 544 | 13,900 |
| 2024/10/16 | 546 | 549 | 546 | 548 | 5,800 |
| 2024/10/15 | 548 | 551 | 545 | 550 | 17,500 |
| 2024/10/11 | 551 | 551 | 546 | 547 | 10,200 |
| 2024/10/10 | 556 | 556 | 548 | 548 | 22,900 |
| 2024/10/09 | 551 | 551 | 547 | 549 | 9,100 |
| 2024/10/08 | 551 | 553 | 547 | 547 | 13,100 |
| 2024/10/07 | 555 | 555 | 550 | 552 | 9,300 |
| 2024/10/04 | 552 | 553 | 550 | 551 | 4,800 |
| 2024/10/03 | 551 | 553 | 551 | 551 | 8,600 |
| 2024/10/02 | 552 | 556 | 549 | 549 | 8,100 |
| 2024/10/01 | 550 | 555 | 547 | 550 | 10,500 |
| 2024/09/30 | 548 | 554 | 545 | 549 | 12,300 |
| 2024/09/27 | 557 | 557 | 551 | 556 | 7,600 |
| 2024/09/26 | 557 | 557 | 554 | 557 | 7,500 |
| 2024/09/25 | 555 | 557 | 553 | 555 | 6,300 |
| 2024/09/24 | 564 | 564 | 556 | 556 | 10,700 |
| 2024/09/20 | 558 | 562 | 555 | 557 | 4,900 |
| 2024/09/19 | 553 | 567 | 553 | 556 | 21,200 |
| 2024/09/18 | 555 | 555 | 548 | 554 | 11,700 |
| 2024/09/17 | 561 | 561 | 545 | 552 | 32,100 |
| 2024/09/13 | 557 | 557 | 550 | 553 | 11,900 |
| 2024/09/12 | 559 | 559 | 550 | 550 | 14,500 |
| 2024/09/11 | 563 | 563 | 542 | 546 | 44,000 |
| 2024/09/10 | 565 | 567 | 561 | 566 | 8,000 |
| 2024/09/09 | 552 | 562 | 552 | 562 | 27,800 |
| 2024/09/06 | 571 | 571 | 561 | 564 | 21,700 |
| 2024/09/05 | 568 | 577 | 560 | 572 | 41,900 |
| 2024/09/04 | 574 | 576 | 563 | 568 | 37,100 |
| 2024/09/03 | 573 | 586 | 573 | 580 | 38,200 |
| 2024/09/02 | 579 | 585 | 569 | 569 | 41,900 |
| 2024/08/30 | 582 | 582 | 579 | 579 | 16,800 |
| 2024/08/29 | 582 | 583 | 575 | 580 | 18,100 |
| 2024/08/28 | 579 | 579 | 570 | 578 | 25,300 |
| 2024/08/27 | 576 | 585 | 566 | 580 | 57,300 |
| 2024/08/26 | 567 | 575 | 557 | 575 | 87,800 |
| 2024/08/23 | 532 | 539 | 527 | 538 | 24,900 |
| 2024/08/22 | 531 | 532 | 524 | 527 | 22,500 |
| 2024/08/21 | 515 | 529 | 515 | 529 | 30,200 |
| 2024/08/20 | 514 | 519 | 511 | 512 | 23,800 |
| 2024/08/19 | 520 | 523 | 510 | 513 | 28,300 |
| 2024/08/16 | 515 | 526 | 513 | 526 | 41,200 |
| 2024/08/15 | 510 | 514 | 506 | 508 | 13,100 |
| 2024/08/14 | 516 | 516 | 505 | 507 | 28,500 |
| 2024/08/13 | 508 | 518 | 508 | 514 | 22,400 |
| 2024/08/09 | 515 | 516 | 497 | 508 | 41,900 |
| 2024/08/08 | 503 | 515 | 497 | 506 | 43,400 |
| 2024/08/07 | 485 | 518 | 485 | 508 | 52,900 |
| 2024/08/06 | 468 | 499 | 468 | 493 | 181,500 |
| 2024/08/05 | 509 | 517 | 431 | 431 | 176,900 |
| 2024/08/02 | 549 | 561 | 525 | 529 | 114,400 |
| 2024/08/01 | 580 | 583 | 570 | 573 | 60,100 |
| 2024/07/31 | 579 | 585 | 576 | 585 | 24,400 |
| 2024/07/30 | 578 | 585 | 578 | 585 | 18,600 |
| 2024/07/29 | 577 | 586 | 574 | 583 | 55,600 |
| 2024/07/26 | 567 | 577 | 567 | 577 | 29,300 |
| 2024/07/25 | 569 | 577 | 566 | 566 | 57,600 |
| 2024/07/24 | 579 | 583 | 575 | 575 | 33,400 |
| 2024/07/23 | 575 | 585 | 575 | 576 | 47,000 |
| 2024/07/22 | 582 | 587 | 572 | 572 | 49,400 |
| 2024/07/19 | 579 | 579 | 572 | 579 | 31,000 |
| 2024/07/18 | 566 | 579 | 563 | 579 | 154,700 |
| 2024/07/17 | 568 | 574 | 567 | 567 | 37,300 |
| 2024/07/16 | 567 | 574 | 561 | 561 | 54,800 |
| 2024/07/12 | 560 | 570 | 560 | 560 | 48,200 |
| 2024/07/11 | 551 | 567 | 550 | 560 | 92,600 |
| 2024/07/10 | 553 | 554 | 547 | 551 | 57,400 |
| 2024/07/09 | 552 | 555 | 551 | 552 | 18,400 |
| 2024/07/08 | 556 | 557 | 551 | 552 | 18,900 |
| 2024/07/05 | 556 | 563 | 552 | 552 | 56,700 |
| 2024/07/04 | 559 | 561 | 551 | 554 | 47,100 |
| 2024/07/03 | 552 | 560 | 551 | 559 | 45,200 |
| 2024/07/02 | 555 | 564 | 547 | 551 | 78,400 |
| 2024/07/01 | 549 | 565 | 545 | 550 | 115,200 |
| 2024/06/28 | 550 | 560 | 539 | 539 | 167,900 |
| 2024/06/27 | 557 | 562 | 550 | 551 | 180,300 |
| 2024/06/26 | 572 | 577 | 569 | 572 | 285,200 |
| 2024/06/25 | 588 | 591 | 580 | 581 | 110,900 |
| 2024/06/24 | 587 | 593 | 587 | 588 | 63,200 |
| 2024/06/21 | 593 | 594 | 587 | 587 | 52,700 |
| 2024/06/20 | 588 | 595 | 587 | 593 | 65,500 |
| 2024/06/19 | 590 | 590 | 585 | 587 | 81,400 |
| 2024/06/18 | 600 | 602 | 589 | 591 | 89,600 |
| 2024/06/17 | 600 | 603 | 593 | 600 | 51,700 |
| 2024/06/14 | 597 | 604 | 595 | 600 | 39,300 |
| 2024/06/13 | 602 | 603 | 597 | 598 | 54,000 |
| 2024/06/12 | 600 | 606 | 598 | 602 | 86,300 |
| 2024/06/11 | 603 | 609 | 597 | 597 | 79,600 |
| 2024/06/10 | 589 | 602 | 589 | 602 | 66,800 |
| 2024/06/07 | 587 | 591 | 587 | 589 | 63,000 |
| 2024/06/06 | 594 | 594 | 584 | 586 | 47,600 |
| 2024/06/05 | 595 | 596 | 587 | 593 | 62,000 |
| 2024/06/04 | 598 | 602 | 594 | 595 | 42,700 |
| 2024/06/03 | 596 | 601 | 593 | 596 | 81,900 |
| 2024/05/31 | 574 | 591 | 574 | 590 | 42,200 |
| 2024/05/30 | 572 | 583 | 571 | 583 | 47,800 |
| 2024/05/29 | 596 | 596 | 577 | 580 | 69,400 |
| 2024/05/28 | 603 | 603 | 590 | 596 | 58,800 |
| 2024/05/27 | 600 | 606 | 596 | 604 | 23,100 |
| 2024/05/24 | 593 | 604 | 592 | 598 | 24,700 |
| 2024/05/23 | 607 | 611 | 591 | 597 | 99,800 |
| 2024/05/22 | 612 | 620 | 607 | 607 | 34,500 |
| 2024/05/21 | 612 | 618 | 610 | 615 | 28,300 |
| 2024/05/20 | 596 | 612 | 596 | 612 | 44,400 |
| 2024/05/17 | 594 | 602 | 591 | 596 | 59,600 |
| 2024/05/16 | 611 | 615 | 594 | 598 | 83,500 |
| 2024/05/15 | 618 | 619 | 611 | 611 | 37,000 |
| 2024/05/14 | 623 | 623 | 610 | 618 | 68,500 |
| 2024/05/13 | 618 | 629 | 610 | 623 | 72,900 |
| 2024/05/10 | 618 | 623 | 617 | 619 | 52,000 |
| 2024/05/09 | 627 | 627 | 609 | 619 | 60,100 |
| 2024/05/08 | 630 | 634 | 615 | 621 | 81,700 |
| 2024/05/07 | 616 | 634 | 616 | 622 | 116,200 |
| 2024/05/02 | 595 | 637 | 594 | 629 | 224,800 |
| 2024/05/01 | 602 | 613 | 592 | 597 | 188,900 |
| 2024/04/30 | 588 | 617 | 572 | 603 | 722,300 |
| 2024/04/26 | 555 | 555 | 522 | 529 | 75,500 |
| 2024/04/25 | 559 | 563 | 553 | 555 | 25,300 |
| 2024/04/24 | 555 | 562 | 555 | 562 | 25,600 |
| 2024/04/23 | 552 | 556 | 546 | 553 | 12,500 |
| 2024/04/22 | 548 | 557 | 548 | 550 | 15,000 |
| 2024/04/19 | 560 | 561 | 538 | 552 | 52,600 |
| 2024/04/18 | 558 | 566 | 553 | 560 | 43,800 |
| 2024/04/17 | 565 | 568 | 550 | 559 | 39,300 |
| 2024/04/16 | 575 | 575 | 560 | 564 | 61,600 |
| 2024/04/15 | 574 | 589 | 574 | 576 | 43,100 |
| 2024/04/12 | 560 | 592 | 560 | 581 | 144,800 |
| 2024/04/11 | 555 | 567 | 555 | 559 | 41,900 |
| 2024/04/10 | 573 | 578 | 558 | 558 | 150,100 |
| 2024/04/09 | 560 | 570 | 557 | 569 | 49,500 |
| 2024/04/08 | 556 | 563 | 551 | 557 | 64,600 |
| 2024/04/05 | 548 | 550 | 538 | 550 | 42,500 |
| 2024/04/04 | 559 | 559 | 545 | 548 | 22,000 |
| 2024/04/03 | 543 | 550 | 538 | 550 | 55,000 |
| 2024/04/02 | 566 | 566 | 541 | 553 | 82,600 |
| 2024/04/01 | 560 | 570 | 554 | 560 | 74,100 |
| 2024/03/29 | 549 | 558 | 549 | 555 | 85,400 |
| 2024/03/28 | 540 | 545 | 537 | 545 | 78,700 |
| 2024/03/27 | 535 | 539 | 531 | 537 | 56,300 |
| 2024/03/26 | 538 | 539 | 530 | 530 | 45,000 |
| 2024/03/25 | 532 | 535 | 531 | 535 | 37,600 |
| 2024/03/22 | 528 | 530 | 525 | 530 | 40,200 |
| 2024/03/21 | 515 | 528 | 515 | 522 | 95,200 |
| 2024/03/19 | 508 | 514 | 506 | 514 | 31,100 |
| 2024/03/18 | 503 | 510 | 502 | 509 | 58,100 |
| 2024/03/15 | 499 | 501 | 499 | 501 | 7,900 |
| 2024/03/14 | 499 | 501 | 497 | 500 | 12,100 |
| 2024/03/13 | 500 | 503 | 495 | 500 | 20,600 |
| 2024/03/12 | 498 | 505 | 495 | 497 | 60,000 |
| 2024/03/11 | 500 | 503 | 496 | 498 | 33,800 |
| 2024/03/08 | 508 | 508 | 501 | 501 | 17,900 |
| 2024/03/07 | 505 | 508 | 501 | 506 | 37,800 |
| 2024/03/06 | 499 | 503 | 497 | 503 | 55,700 |
| 2024/03/05 | 499 | 499 | 496 | 499 | 22,300 |
| 2024/03/04 | 498 | 500 | 497 | 497 | 22,000 |
| 2024/03/01 | 500 | 500 | 497 | 498 | 18,400 |
| 2024/02/29 | 501 | 501 | 497 | 501 | 23,400 |
| 2024/02/28 | 501 | 502 | 500 | 500 | 16,600 |
| 2024/02/27 | 501 | 501 | 499 | 501 | 12,800 |
| 2024/02/26 | 500 | 503 | 499 | 501 | 21,100 |
| 2024/02/22 | 498 | 506 | 497 | 498 | 46,800 |
| 2024/02/21 | 500 | 502 | 499 | 499 | 13,500 |
| 2024/02/20 | 501 | 503 | 498 | 501 | 16,000 |
| 2024/02/19 | 493 | 501 | 493 | 501 | 27,200 |
| 2024/02/16 | 486 | 498 | 486 | 498 | 39,800 |
| 2024/02/15 | 496 | 497 | 487 | 487 | 75,300 |
| 2024/02/14 | 498 | 500 | 495 | 496 | 48,700 |
| 2024/02/13 | 501 | 503 | 498 | 498 | 36,800 |
| 2024/02/09 | 501 | 502 | 500 | 500 | 16,000 |
| 2024/02/08 | 505 | 506 | 501 | 501 | 25,200 |
| 2024/02/07 | 500 | 504 | 499 | 501 | 42,100 |
| 2024/02/06 | 500 | 503 | 498 | 499 | 33,900 |
| 2024/02/05 | 497 | 506 | 493 | 500 | 121,600 |
| 2024/02/02 | 507 | 508 | 502 | 503 | 61,500 |
| 2024/02/01 | 510 | 511 | 506 | 506 | 26,400 |
| 2024/01/31 | 505 | 509 | 504 | 506 | 27,000 |
| 2024/01/30 | 503 | 506 | 503 | 505 | 17,700 |
| 2024/01/29 | 507 | 507 | 502 | 502 | 28,800 |
| 2024/01/26 | 507 | 507 | 503 | 507 | 28,500 |
| 2024/01/25 | 507 | 510 | 506 | 507 | 19,000 |
| 2024/01/24 | 508 | 511 | 507 | 507 | 14,200 |
| 2024/01/23 | 510 | 511 | 506 | 510 | 46,400 |
| 2024/01/22 | 505 | 509 | 503 | 508 | 54,700 |
| 2024/01/19 | 502 | 504 | 500 | 504 | 20,900 |
| 2024/01/18 | 503 | 503 | 499 | 500 | 36,600 |
| 2024/01/17 | 502 | 505 | 501 | 503 | 41,700 |
| 2024/01/16 | 503 | 505 | 501 | 501 | 46,600 |
| 2024/01/15 | 503 | 506 | 501 | 503 | 41,600 |
| 2024/01/12 | 500 | 507 | 497 | 503 | 83,600 |
| 2024/01/11 | 501 | 503 | 493 | 495 | 115,800 |
| 2024/01/10 | 509 | 514 | 500 | 501 | 88,800 |
| 2024/01/09 | 514 | 518 | 504 | 511 | 95,800 |
| 2024/01/05 | 521 | 523 | 509 | 509 | 97,900 |
| 2024/01/04 | 506 | 523 | 501 | 523 | 156,000 |