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
2026/09/18 494 496 486 486 1,810,300
2026/09/17 490 495 489 495 1,439,500
2026/09/16 487 493 487 488 1,141,500
2026/09/15 492 493 487 488 902,500
2026/09/14 486 491 484 489 1,096,700
2026/09/11 476 486 476 484 1,286,500
2026/09/10 478 480 476 480 1,063,300
2026/09/09 481 483 477 478 1,105,600
2026/09/08 480 486 479 484 969,600
2026/09/07 482 485 480 485 1,036,200
2026/09/04 479 482 478 481 975,500
2026/09/03 483 485 478 478 1,338,600
2026/09/02 484 486 483 484 991,300
2026/09/01 485 490 483 488 1,136,600
2026/08/31 490 490 484 487 1,318,100
2026/08/28 489 491 487 490 1,229,300
2026/08/27 492 496 489 489 865,200
2026/08/26 493 496 491 494 804,900
2026/08/25 493 497 490 491 1,065,000
2026/08/24 491 493 488 490 919,700
2026/08/21 485 489 485 489 1,087,800
2026/08/20 482 484 478 483 1,097,600
2026/08/19 481 482 478 480 1,084,600
2026/08/18 481 482 477 480 1,074,500
2026/08/17 485 485 478 480 1,432,100
2026/08/14 483 486 482 484 1,060,400
2026/08/13 487 488 479 484 1,356,100
2026/08/12 484 485 481 483 897,600
2026/08/10 481 482 477 480 942,400
2026/08/07 482 488 480 483 1,424,200
2026/08/06 472 481 472 481 1,116,200
2026/08/05 476 480 473 475 1,168,900
2026/08/04 476 478 469 470 1,392,300
2026/08/03 482 482 471 475 2,016,300
2026/07/31 485 487 476 477 1,833,000
2026/07/30 486 496 483 490 1,870,600
2026/07/29 494 497 490 494 1,802,200
2026/07/28 496 497 488 489 1,466,500
2026/07/27 489 494 485 494 2,064,700
2026/07/24 485 490 484 485 1,691,900
2026/07/23 492 493 487 489 1,193,500
2026/07/22 488 494 486 492 1,205,600
2026/07/21 485 494 485 490 1,076,000
2026/07/17 488 489 479 484 1,362,200
2026/07/16 486 492 485 486 892,300
2026/07/15 489 490 486 489 757,400
2026/07/14 481 487 481 484 850,100
2026/07/13 484 487 481 482 890,800
2026/07/10 484 490 480 480 1,210,100
2026/07/09 482 485 481 484 965,900
2026/07/08 485 489 482 486 1,058,700
2026/07/07 486 489 481 482 1,558,400
2026/07/06 474 485 470 485 1,946,500
2026/07/03 468 474 464 470 1,507,300
2026/07/02 458 466 456 462 1,661,800
2026/07/01 453 456 450 456 1,336,200
2026/06/30 455 459 453 454 1,415,000
2026/06/29 454 457 452 454 1,723,600
2026/06/26 446 450 444 450 1,295,200
2026/06/25 451 451 445 446 914,500
2026/06/24 448 452 443 443 1,880,100
2026/06/23 450 450 446 447 1,292,100
2026/06/22 447 450 445 447 1,287,900
2026/06/19 446 449 444 449 1,781,700
2026/06/18 451 452 445 448 1,683,300
2026/06/17 453 454 449 451 1,330,300
2026/06/16 451 454 446 449 1,491,100
2026/06/15 456 462 453 453 1,565,900
2026/06/12 450 453 446 451 1,186,300
2026/06/11 450 451 447 449 835,200
2026/06/10 452 454 449 452 1,105,600
2026/06/09 447 453 446 449 1,730,700
2026/06/08 442 446 441 445 2,252,300
2026/06/05 445 454 445 447 1,495,600
2026/06/04 445 448 442 442 1,724,500
2026/06/03 447 453 446 451 1,447,800
2026/06/02 453 453 444 449 2,024,500
2026/06/01 468 469 457 457 1,920,600
2026/05/29 466 474 466 468 1,402,000
2026/05/28 468 469 464 466 1,320,700
2026/05/27 467 471 463 464 1,889,200
2026/05/26 467 471 464 471 1,244,300
2026/05/25 462 467 461 463 1,586,100
2026/05/22 469 471 464 464 1,422,300
2026/05/21 467 474 460 469 1,757,500
2026/05/20 464 467 458 460 1,740,200
2026/05/19 463 467 460 465 2,037,500
2026/05/18 468 469 456 457 1,827,300
2026/05/15 457 465 457 464 1,806,000
2026/05/14 460 461 454 459 2,576,200
2026/05/13 467 470 451 456 6,227,100
2026/05/12 491 494 489 489 1,774,200
2026/05/11 493 495 488 489 1,384,600
2026/05/08 492 496 491 494 1,482,500
2026/05/07 499 499 491 492 1,491,100
2026/05/01 498 498 491 493 1,117,500
2026/04/30 501 502 496 501 1,145,500
2026/04/28 499 505 495 505 1,695,400
2026/04/27 500 504 495 495 1,617,200
2026/04/24 498 504 496 500 1,460,200
2026/04/23 511 514 499 501 1,951,600
2026/04/22 515 522 511 515 2,414,100
2026/04/21 502 520 502 517 4,591,900
2026/04/20 489 489 481 483 1,529,700
2026/04/17 485 485 481 484 1,450,000
2026/04/16 482 485 478 480 1,765,000
2026/04/15 482 482 477 477 1,772,800
2026/04/14 478 479 472 475 1,407,600
2026/04/13 469 473 468 468 807,800
2026/04/10 471 476 470 472 1,228,800
2026/04/09 476 481 472 472 1,167,700
2026/04/08 485 485 480 482 1,324,200
2026/04/07 475 478 472 474 685,800
2026/04/06 473 477 472 472 748,200
2026/04/03 474 475 471 472 543,700
2026/03/27 479 480 476 478 2,020,300
2026/03/26 481 481 475 479 1,120,000
2026/03/25 479 484 479 483 1,165,600
2026/03/24 477 477 468 474 1,121,800
2026/03/23 465 475 463 466 1,924,300
2026/03/19 482 483 474 477 1,687,400
2026/03/18 480 486 479 486 1,297,900
2026/03/17 479 481 476 478 1,009,400
2026/03/16 477 479 473 474 1,180,300
2026/03/13 478 483 477 478 1,132,700
2026/03/12 485 486 478 481 1,244,900
2026/03/11 497 497 490 490 711,600
2026/03/10 492 496 489 493 939,800
2026/03/09 473 486 471 484 1,706,200
2026/03/06 487 495 485 493 1,290,400
2026/03/05 491 495 488 491 1,424,400
2026/03/04 486 490 471 476 2,664,300
2026/03/03 504 505 496 499 1,922,700
2026/03/02 505 509 500 509 1,367,300
2026/02/27 514 515 508 513 920,500
2026/02/26 512 514 509 509 937,900
2026/02/25 510 511 503 507 1,305,100
2026/02/24 507 508 502 506 1,128,400
2026/02/20 516 516 506 508 1,217,400
2026/02/19 522 523 516 520 1,224,400
2026/02/18 512 517 510 516 834,300
2026/02/17 512 515 507 507 954,500
2026/02/16 512 516 507 514 1,144,600
2026/02/13 516 519 508 510 1,572,300
2026/02/12 517 524 516 522 1,391,900
2026/02/10 523 525 515 516 1,365,200
2026/02/09 515 519 510 519 1,609,800
2026/02/06 507 510 504 505 1,271,900
2026/02/05 511 513 507 507 986,600
2026/02/04 502 504 499 503 1,230,000
2026/02/03 498 505 496 502 1,717,900
2026/02/02 502 505 493 495 2,809,000
2026/01/30 513 514 508 511 1,714,600
2026/01/29 504 510 498 510 1,356,300
2026/01/28 510 511 504 504 1,380,900
2026/01/27 511 515 505 515 1,109,700
2026/01/26 519 522 513 514 1,642,900
2026/01/23 525 532 523 525 1,236,700
2026/01/22 522 526 519 524 830,700
2026/01/21 517 521 516 517 984,500
2026/01/20 531 531 521 527 1,295,100
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

このページの先頭へ