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
2026/08/10 481 484 478 482 10,700
2026/08/07 478 480 477 478 4,700
2026/08/06 481 481 475 477 11,200
2026/08/05 481 482 476 477 25,300
2026/08/04 483 500 477 480 53,500
2026/08/03 480 481 477 479 6,100
2026/07/31 482 485 476 482 15,300
2026/07/30 481 484 478 484 10,100
2026/07/29 485 486 482 482 8,600
2026/07/28 482 485 478 482 7,800
2026/07/27 480 484 476 484 10,800
2026/07/24 476 479 474 476 3,500
2026/07/23 480 480 476 476 4,400
2026/07/22 479 483 473 477 13,300
2026/07/21 477 482 474 479 8,100
2026/07/17 481 484 472 473 29,700
2026/07/16 478 486 476 482 18,600
2026/07/15 476 478 475 478 2,800
2026/07/14 474 478 473 476 11,800
2026/07/13 472 476 470 471 9,500
2026/07/10 475 477 471 475 18,300
2026/07/09 474 475 472 473 4,700
2026/07/08 471 474 471 473 8,300
2026/07/07 471 475 469 470 24,500
2026/07/06 467 470 464 465 48,700
2026/07/03 466 468 465 467 42,000
2026/07/02 467 474 467 468 35,000
2026/07/01 465 471 462 468 50,900
2026/06/30 470 476 464 465 92,600
2026/06/29 462 480 462 478 111,400
2026/06/26 513 518 510 511 37,900
2026/06/25 517 526 516 519 23,200
2026/06/24 511 526 511 520 24,500
2026/06/23 515 515 509 512 28,200
2026/06/22 510 515 510 515 19,800
2026/06/19 512 519 512 513 22,400
2026/06/18 512 516 511 514 17,300
2026/06/17 512 517 511 514 17,000
2026/06/16 518 518 511 512 15,600
2026/06/15 514 518 511 512 16,800
2026/06/12 515 515 510 515 15,000
2026/06/11 510 514 505 514 21,100
2026/06/10 517 517 509 512 22,000
2026/06/09 521 521 514 516 23,000
2026/06/08 524 526 520 520 23,300
2026/06/05 526 529 526 528 5,100
2026/06/04 525 529 525 526 9,500
2026/06/03 529 533 526 532 25,400
2026/06/02 531 532 527 528 19,700
2026/06/01 540 540 530 530 19,800
2026/05/29 535 540 534 534 20,000
2026/05/28 530 536 530 531 13,200
2026/05/27 530 533 529 533 7,600
2026/05/26 535 535 528 529 7,100
2026/05/25 535 535 530 534 12,400
2026/05/22 536 536 530 530 8,900
2026/05/21 528 532 528 530 6,200
2026/05/20 532 533 527 527 12,000
2026/05/19 538 538 530 531 14,200
2026/05/18 534 537 531 535 17,700
2026/05/15 540 542 534 535 12,000
2026/05/14 538 543 536 538 9,600
2026/05/13 542 543 537 539 7,300
2026/05/12 545 545 535 537 29,800
2026/05/11 547 549 542 544 10,000
2026/05/08 539 546 536 545 16,400
2026/05/07 528 536 526 536 18,800
2026/05/01 531 531 522 526 38,100
2026/04/30 561 566 520 531 106,400
2026/04/28 555 561 555 561 3,800
2026/04/27 560 560 555 556 4,000
2026/04/24 559 560 555 555 6,000
2026/04/23 560 560 554 557 14,800
2026/04/22 559 564 559 560 12,000
2026/04/21 565 565 559 563 17,600
2026/04/20 565 568 562 562 14,700
2026/04/17 564 566 561 561 14,000
2026/04/16 564 567 564 567 6,100
2026/04/15 564 569 563 564 9,500
2026/04/14 560 565 559 565 12,900
2026/04/13 563 564 559 560 6,600
2026/04/10 569 569 561 564 20,300
2026/04/09 565 565 560 564 15,300
2026/04/08 562 564 560 562 10,900
2026/04/07 558 561 553 557 12,800
2026/04/06 561 561 553 553 9,000
2026/04/03 557 558 555 558 8,600
2026/03/27 547 554 547 553 21,700
2026/03/26 549 552 548 549 15,200
2026/03/25 549 554 549 550 27,300
2026/03/24 550 552 543 547 13,100
2026/03/23 540 546 533 546 16,100
2026/03/19 547 547 542 543 9,200
2026/03/18 546 550 544 547 8,100
2026/03/17 541 546 541 543 7,000
2026/03/16 545 548 540 541 7,200
2026/03/13 542 544 540 541 3,000
2026/03/12 544 544 540 542 5,700
2026/03/11 554 554 544 544 11,900
2026/03/10 553 553 548 548 12,000
2026/03/09 545 547 535 546 44,100
2026/03/06 554 554 548 553 17,600
2026/03/05 546 557 546 554 33,100
2026/03/04 540 546 522 546 74,400
2026/03/03 553 553 541 541 19,900
2026/03/02 559 559 549 549 20,200
2026/02/27 555 563 555 557 16,500
2026/02/26 547 555 544 555 26,100
2026/02/25 542 545 541 545 17,200
2026/02/24 545 545 538 542 42,700
2026/02/20 546 547 544 545 8,000
2026/02/19 542 546 542 546 13,900
2026/02/18 538 548 538 542 30,300
2026/02/17 543 543 535 538 40,600
2026/02/16 550 552 540 543 53,700
2026/02/13 553 556 547 549 26,000
2026/02/12 554 560 553 554 37,200
2026/02/10 550 557 549 553 21,100
2026/02/09 557 557 549 551 21,900
2026/02/06 552 556 546 548 24,100
2026/02/05 557 559 555 557 16,100
2026/02/04 549 560 549 553 30,900
2026/02/03 566 580 542 542 125,200
2026/02/02 562 565 555 560 12,500
2026/01/30 560 563 559 562 9,300
2026/01/29 563 564 558 562 12,600
2026/01/28 569 569 562 563 20,000
2026/01/27 569 574 567 568 8,000
2026/01/26 573 573 567 571 20,300
2026/01/23 571 573 570 573 11,700
2026/01/22 565 571 565 571 7,400
2026/01/21 569 569 564 565 13,800
2026/01/20 573 573 570 572 17,800
2026/01/19 570 572 567 572 20,600
2026/01/16 570 577 564 565 78,500
2026/01/15 558 561 557 560 23,900
2026/01/14 560 563 558 559 19,600
2026/01/13 565 565 558 560 18,700
2026/01/09 560 560 550 560 50,800
2026/01/08 562 562 556 559 14,800
2026/01/07 558 564 557 559 34,600
2026/01/06 552 559 552 558 30,900
2026/01/05 552 554 548 552 22,400

このページの先頭へ