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

アコム(8572)の株価時系列情報

アコム(8572)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
2026/01/19 537 540 531 531 1,687,300
2026/01/16 531 536 528 536 1,710,400
2026/01/15 525 532 524 529 2,107,600
2026/01/14 520 526 517 526 1,778,600
2026/01/13 521 521 512 516 1,356,300
2026/01/09 510 514 508 511 899,500
2026/01/08 507 510 505 507 812,000
2026/01/07 510 515 506 508 1,171,800
2026/01/06 499 516 499 512 1,496,100
2026/01/05 495 497 492 496 1,379,500
2025/12/30 492 497 490 494 926,900
2025/12/29 495 497 490 492 1,370,300
2025/12/26 488 494 487 494 1,322,700
2025/12/25 491 491 486 488 734,700
2025/12/24 489 492 487 490 1,103,300
2025/12/23 483 491 483 489 1,102,000
2025/12/22 492 495 472 486 2,294,600
2025/12/19 482 488 481 487 2,388,400
2025/12/18 480 485 477 484 1,106,500
2025/12/17 475 479 471 478 802,000
2025/12/16 483 487 475 475 1,250,200
2025/12/15 479 483 478 482 1,448,300
2025/12/12 470 478 469 478 1,835,200
2025/12/11 478 479 465 470 1,291,700
2025/12/10 478 479 475 476 984,200
2025/12/09 478 480 470 476 1,372,900
2025/12/08 470 478 466 476 1,393,700
2025/12/05 473 474 468 471 1,086,800
2025/12/04 470 474 470 474 891,200
2025/12/03 473 474 470 471 1,064,500
2025/12/02 470 476 470 474 1,077,900
2025/12/01 475 477 471 474 945,900
2025/11/28 470 478 470 475 1,043,600
2025/11/27 479 479 471 472 1,215,400
2025/11/26 475 477 471 476 2,020,800
2025/11/25 467 470 462 469 1,926,800
2025/11/21 450 462 450 462 2,076,700
2025/11/20 451 453 449 452 1,273,800
2025/11/19 450 451 445 448 1,599,000
2025/11/18 452 456 446 446 1,820,000
2025/11/17 458 462 450 457 1,772,700
2025/11/14 456 463 454 463 2,481,300
2025/11/13 453 457 451 457 2,028,600
2025/11/12 447 454 440 447 4,610,200
2025/11/11 467 468 461 468 2,034,700
2025/11/10 458 466 455 465 2,031,000
2025/11/07 454 455 446 448 1,641,500
2025/11/06 448 452 446 451 1,821,200
2025/11/05 447 448 441 447 2,087,700
2025/11/04 440 445 436 445 1,329,900
2025/10/31 441 441 437 440 1,418,200
2025/10/30 431 439 430 439 11,035,900
2025/10/29 437 438 432 432 2,433,100
2025/10/28 445 446 436 438 2,987,100
2025/10/27 450 451 447 448 1,801,900
2025/10/24 452 453 446 446 1,413,000
2025/10/23 457 459 452 453 1,375,200
2025/10/22 450 454 449 452 1,299,800
2025/10/21 452 453 447 448 1,420,300
2025/10/20 448 449 445 449 1,359,100
2025/10/17 448 449 442 444 1,375,000
2025/10/16 452 455 447 450 1,356,900
2025/10/15 452 455 448 452 1,593,700
2025/10/14 448 454 444 446 2,457,700
2025/10/10 457 461 455 455 2,401,400
2025/10/09 466 469 461 461 1,779,300
2025/10/08 467 472 466 468 2,278,700
2025/10/07 474 477 465 465 2,220,200
2025/10/06 478 480 470 477 1,888,000
2025/10/03 463 472 462 469 880,300
2025/10/02 465 467 460 467 1,289,500
2025/10/01 478 478 464 465 1,837,800
2025/09/30 477 483 473 481 1,376,200
2025/09/29 481 481 473 476 1,803,300
2025/09/26 485 490 485 490 1,642,100
2025/09/25 485 488 483 484 1,382,800
2025/09/24 484 485 480 483 979,500
2025/09/22 483 488 482 483 1,369,400
2025/09/19 483 490 482 482 1,911,900
2025/09/18 490 490 482 483 1,152,300
2025/09/17 490 491 483 485 1,085,800
2025/09/16 490 493 489 491 1,165,700
2025/09/12 495 495 489 490 1,236,400
2025/09/11 492 493 486 490 1,058,900
2025/09/10 483 489 481 487 1,126,300
2025/09/09 482 486 480 482 1,041,800
2025/09/08 481 481 477 478 971,500
2025/09/05 473 479 472 479 1,191,600
2025/09/04 470 473 469 473 953,300
2025/09/03 473 474 466 467 2,081,300
2025/09/02 466 473 464 473 1,566,200
2025/09/01 461 466 460 466 1,943,400
2025/08/29 464 467 463 463 1,434,200
2025/08/28 467 469 466 468 1,215,500
2025/08/27 463 467 460 467 1,487,400
2025/08/26 467 468 464 466 1,327,200
2025/08/25 478 480 467 468 1,752,600
2025/08/22 475 480 474 477 1,523,300
2025/08/21 470 475 468 475 1,097,500
2025/08/20 467 472 467 470 1,063,100
2025/08/19 467 469 465 468 932,100
2025/08/18 462 466 461 466 947,700
2025/08/15 462 466 461 464 1,169,700
2025/08/14 458 462 455 462 1,059,600
2025/08/13 464 466 460 460 1,520,200
2025/08/12 464 466 461 463 1,576,400
2025/08/08 458 463 456 462 2,100,700
2025/08/07 454 461 453 458 1,789,700
2025/08/06 448 452 446 452 1,813,700
2025/08/05 439 447 439 445 1,736,300
2025/08/04 434 439 433 437 1,321,800
2025/08/01 437 444 435 442 1,896,500
2025/07/31 435 438 431 438 1,729,700
2025/07/30 446 446 431 434 4,077,300
2025/07/29 428 433 426 430 2,202,500
2025/07/28 430 433 425 425 1,669,600
2025/07/25 430 433 429 433 1,098,600
2025/07/24 430 434 429 431 1,445,100
2025/07/23 423 429 421 427 1,601,300
2025/07/22 422 425 419 420 1,306,400
2025/07/18 430 430 421 421 1,295,900
2025/07/17 422 429 421 428 1,728,600
2025/07/16 429 431 426 426 678,000
2025/07/15 430 432 428 430 1,305,400
2025/07/14 424 428 423 427 1,213,200
2025/07/11 424 428 423 426 874,500
2025/07/10 422 424 420 422 1,423,200
2025/07/09 423 425 421 422 1,172,800
2025/07/08 422 422 416 420 2,067,300
2025/07/07 419 421 416 421 1,365,100
2025/07/04 423 423 416 417 1,591,600
2025/07/03 423 424 418 422 1,222,300
2025/07/02 423 426 421 424 1,322,800
2025/07/01 424 425 417 424 2,176,100
2025/06/30 428 431 427 427 1,922,900
2025/06/27 425 428 424 427 1,178,100
2025/06/26 420 424 420 424 984,400
2025/06/25 422 423 419 421 940,700
2025/06/24 424 425 422 422 915,500
2025/06/23 420 423 417 421 1,141,000
2025/06/20 421 427 421 421 2,394,000
2025/06/19 420 421 418 421 1,030,500
2025/06/18 418 419 417 418 728,000
2025/06/17 420 420 417 419 610,600
2025/06/16 420 424 417 420 1,065,500
2025/06/13 418 422 416 418 1,925,600
2025/06/12 418 418 416 418 1,192,600
2025/06/11 417 422 416 416 1,638,800
2025/06/10 421 425 416 416 1,165,000
2025/06/09 419 424 419 424 1,037,100
2025/06/06 418 420 416 417 736,200
2025/06/05 419 420 415 416 1,181,400
2025/06/04 414 422 414 419 1,133,500
2025/06/03 414 418 413 417 1,225,600
2025/06/02 415 416 413 414 1,363,200
2025/05/30 413 418 413 414 2,347,700
2025/05/29 415 419 415 416 1,737,900
2025/05/28 420 421 413 414 2,550,200
2025/05/27 419 421 416 419 1,413,200
2025/05/26 418 420 413 419 1,701,600
2025/05/23 419 421 415 421 1,023,200
2025/05/22 413 418 410 416 1,483,300
2025/05/21 422 425 416 418 1,277,300
2025/05/20 418 423 414 422 1,728,700
2025/05/19 420 422 414 416 1,887,900
2025/05/16 420 425 416 423 1,651,700
2025/05/15 422 424 411 419 2,011,500
2025/05/14 417 425 413 422 2,504,100
2025/05/13 428 428 406 418 5,220,800
2025/05/12 416 422 415 420 2,414,800
2025/05/09 405 418 403 414 2,473,800
2025/05/08 401 402 396 399 829,700
2025/05/07 405 407 403 403 1,253,500
2025/05/02 398 401 395 399 954,900
2025/05/01 404 406 399 399 1,263,100
2025/04/30 394 401 394 400 1,784,300
2025/04/28 394 396 390 392 886,900
2025/04/25 390 397 390 393 999,100
2025/04/24 394 396 388 388 837,100
2025/04/23 400 401 393 394 1,916,100
2025/04/22 383 399 382 395 2,506,800
2025/04/21 388 390 383 383 935,300
2025/04/18 377 386 374 386 1,780,000
2025/04/17 362 371 362 371 1,083,900
2025/04/16 358 361 356 359 792,300
2025/04/15 359 360 354 354 567,000
2025/04/14 356 358 353 354 960,200
2025/04/11 339 350 336 349 1,204,600
2025/04/10 363 363 353 355 947,100
2025/04/09 342 344 333 337 1,242,900
2025/04/08 343 353 340 349 1,454,200
2025/04/07 328 341 324 330 2,908,500
2025/04/04 364 367 352 359 2,063,400
2025/04/03 367 372 366 369 1,591,400
2025/04/02 384 384 377 379 786,700
2025/04/01 386 388 381 381 1,309,700
2025/03/31 384 385 377 382 1,415,800
2025/03/28 390 394 388 390 1,518,600
2025/03/27 396 401 395 401 1,713,000
2025/03/26 400 402 395 399 1,619,500

このページの先頭へ