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 |
|---|---|---|---|---|---|
| 2024/07/26 | 421 | 422 | 417 | 421 | 1,291,600 |
| 2024/07/25 | 422 | 426 | 419 | 421 | 1,728,100 |
| 2024/07/24 | 430 | 432 | 424 | 425 | 1,097,100 |
| 2024/07/23 | 428 | 435 | 426 | 433 | 1,228,700 |
| 2024/07/22 | 432 | 432 | 427 | 429 | 774,700 |
| 2024/07/19 | 428 | 433 | 426 | 433 | 806,100 |
| 2024/07/18 | 430 | 436 | 428 | 430 | 1,387,100 |
| 2024/07/17 | 432 | 432 | 428 | 431 | 699,600 |
| 2024/07/16 | 428 | 431 | 426 | 430 | 998,500 |
| 2024/07/12 | 425 | 430 | 421 | 429 | 1,065,700 |
| 2024/07/11 | 429 | 429 | 424 | 426 | 1,301,300 |
| 2024/07/10 | 425 | 428 | 423 | 426 | 1,127,200 |
| 2024/07/09 | 423 | 425 | 419 | 425 | 1,342,100 |
| 2024/07/08 | 418 | 420 | 413 | 419 | 1,084,300 |
| 2024/07/05 | 424 | 424 | 416 | 416 | 859,900 |
| 2024/07/04 | 427 | 428 | 421 | 424 | 1,247,100 |
| 2024/07/03 | 416 | 426 | 414 | 426 | 1,589,700 |
| 2024/07/02 | 410 | 418 | 410 | 416 | 2,126,600 |
| 2024/07/01 | 409 | 410 | 405 | 409 | 998,500 |
| 2024/06/28 | 409 | 409 | 403 | 409 | 1,053,900 |
| 2024/06/27 | 408 | 409 | 404 | 409 | 865,000 |
| 2024/06/26 | 409 | 409 | 405 | 408 | 1,160,200 |
| 2024/06/25 | 408 | 410 | 404 | 409 | 1,676,000 |
| 2024/06/24 | 401 | 408 | 397 | 408 | 2,404,400 |
| 2024/06/21 | 399 | 403 | 397 | 401 | 2,054,400 |
| 2024/06/20 | 394 | 398 | 392 | 398 | 1,742,100 |
| 2024/06/19 | 391 | 394 | 389 | 391 | 1,185,400 |
| 2024/06/18 | 385 | 395 | 384 | 390 | 1,800,000 |
| 2024/06/17 | 383 | 383 | 379 | 379 | 1,165,100 |
| 2024/06/14 | 381 | 385 | 379 | 385 | 1,393,400 |
| 2024/06/13 | 389 | 389 | 380 | 380 | 1,061,600 |
| 2024/06/12 | 389 | 389 | 384 | 387 | 1,055,400 |
| 2024/06/11 | 387 | 394 | 387 | 390 | 1,177,600 |
| 2024/06/10 | 377 | 389 | 377 | 385 | 1,792,200 |
| 2024/06/07 | 387 | 389 | 384 | 385 | 722,700 |
| 2024/06/06 | 390 | 393 | 387 | 387 | 962,900 |
| 2024/06/05 | 389 | 389 | 383 | 387 | 1,247,500 |
| 2024/06/04 | 393 | 395 | 389 | 389 | 1,755,400 |
| 2024/06/03 | 400 | 402 | 391 | 395 | 1,595,200 |
| 2024/05/31 | 396 | 403 | 396 | 402 | 1,756,000 |
| 2024/05/30 | 388 | 399 | 388 | 397 | 724,900 |
| 2024/05/29 | 397 | 401 | 396 | 396 | 674,900 |
| 2024/05/28 | 402 | 403 | 398 | 400 | 838,000 |
| 2024/05/27 | 397 | 401 | 396 | 401 | 1,135,800 |
| 2024/05/24 | 390 | 398 | 388 | 395 | 1,352,500 |
| 2024/05/23 | 390 | 392 | 385 | 392 | 728,400 |
| 2024/05/22 | 387 | 391 | 385 | 388 | 1,096,000 |
| 2024/05/21 | 397 | 398 | 389 | 389 | 1,358,600 |
| 2024/05/20 | 395 | 402 | 395 | 399 | 914,000 |
| 2024/05/17 | 395 | 397 | 390 | 395 | 749,600 |
| 2024/05/16 | 404 | 405 | 391 | 395 | 1,770,800 |
| 2024/05/15 | 414 | 414 | 404 | 404 | 942,500 |
| 2024/05/14 | 411 | 421 | 408 | 412 | 1,817,700 |
| 2024/05/13 | 407 | 409 | 400 | 404 | 1,202,200 |
| 2024/05/10 | 409 | 417 | 399 | 406 | 2,401,500 |
| 2024/05/09 | 407 | 412 | 406 | 408 | 1,327,700 |
| 2024/05/08 | 405 | 409 | 403 | 405 | 670,900 |
| 2024/05/07 | 407 | 409 | 401 | 408 | 959,600 |
| 2024/05/02 | 401 | 405 | 400 | 404 | 798,100 |
| 2024/05/01 | 405 | 405 | 401 | 402 | 748,300 |
| 2024/04/30 | 402 | 408 | 400 | 408 | 1,161,000 |
| 2024/04/26 | 394 | 403 | 392 | 402 | 1,330,700 |
| 2024/04/25 | 398 | 399 | 393 | 394 | 754,400 |
| 2024/04/24 | 396 | 402 | 394 | 401 | 871,600 |
| 2024/04/23 | 395 | 397 | 393 | 395 | 604,500 |
| 2024/04/22 | 398 | 399 | 393 | 394 | 784,800 |
| 2024/04/19 | 399 | 400 | 388 | 392 | 1,335,500 |
| 2024/04/18 | 395 | 401 | 393 | 399 | 745,800 |
| 2024/04/17 | 403 | 403 | 395 | 396 | 1,307,800 |
| 2024/04/16 | 412 | 414 | 401 | 402 | 1,687,300 |
| 2024/04/15 | 412 | 417 | 405 | 417 | 1,309,700 |
| 2024/04/12 | 410 | 417 | 406 | 416 | 1,497,100 |
| 2024/04/11 | 406 | 410 | 400 | 408 | 1,421,300 |
| 2024/04/10 | 416 | 417 | 407 | 411 | 1,363,500 |
| 2024/04/09 | 402 | 417 | 402 | 416 | 2,380,100 |
| 2024/04/08 | 401 | 402 | 398 | 401 | 1,132,200 |
| 2024/04/05 | 395 | 399 | 392 | 397 | 1,370,000 |
| 2024/04/04 | 395 | 402 | 393 | 399 | 1,507,100 |
| 2024/04/03 | 390 | 394 | 388 | 392 | 1,230,200 |
| 2024/04/02 | 397 | 397 | 388 | 391 | 1,170,800 |
| 2024/04/01 | 406 | 406 | 393 | 394 | 1,071,000 |
| 2024/03/29 | 400 | 406 | 398 | 403 | 1,079,300 |
| 2024/03/28 | 402 | 403 | 395 | 402 | 1,745,200 |
| 2024/03/27 | 402 | 410 | 401 | 408 | 1,756,900 |
| 2024/03/26 | 399 | 402 | 397 | 400 | 640,000 |
| 2024/03/25 | 407 | 407 | 399 | 399 | 1,080,000 |
| 2024/03/22 | 404 | 406 | 400 | 405 | 970,900 |
| 2024/03/21 | 405 | 407 | 399 | 402 | 1,750,600 |
| 2024/03/19 | 391 | 403 | 390 | 398 | 1,841,000 |
| 2024/03/18 | 395 | 398 | 389 | 392 | 1,339,900 |
| 2024/03/15 | 389 | 393 | 387 | 393 | 1,607,200 |
| 2024/03/14 | 386 | 389 | 384 | 389 | 1,274,600 |
| 2024/03/13 | 393 | 393 | 385 | 387 | 1,493,900 |
| 2024/03/12 | 384 | 392 | 382 | 392 | 1,273,500 |
| 2024/03/11 | 388 | 392 | 383 | 387 | 1,636,400 |
| 2024/03/08 | 388 | 394 | 384 | 392 | 1,261,900 |
| 2024/03/07 | 388 | 393 | 387 | 390 | 1,620,800 |
| 2024/03/06 | 393 | 396 | 381 | 385 | 2,502,500 |
| 2024/03/05 | 373 | 393 | 372 | 390 | 3,172,900 |
| 2024/03/04 | 374 | 376 | 368 | 373 | 2,188,700 |
| 2024/03/01 | 373 | 378 | 373 | 374 | 1,423,400 |
| 2024/02/29 | 380 | 388 | 372 | 372 | 14,386,300 |
| 2024/02/28 | 380 | 385 | 377 | 377 | 2,187,800 |
| 2024/02/27 | 386 | 387 | 379 | 379 | 2,616,600 |
| 2024/02/26 | 390 | 395 | 385 | 386 | 1,508,000 |
| 2024/02/22 | 393 | 395 | 384 | 384 | 1,853,300 |
| 2024/02/21 | 400 | 401 | 388 | 389 | 1,945,000 |
| 2024/02/20 | 406 | 406 | 398 | 398 | 2,496,500 |
| 2024/02/19 | 398 | 406 | 397 | 404 | 2,588,100 |
| 2024/02/16 | 392 | 398 | 389 | 392 | 2,341,500 |
| 2024/02/15 | 397 | 400 | 385 | 386 | 3,089,500 |
| 2024/02/14 | 386 | 396 | 384 | 395 | 3,313,900 |
| 2024/02/13 | 379 | 390 | 376 | 386 | 3,878,900 |
| 2024/02/09 | 370 | 377 | 367 | 377 | 2,461,900 |
| 2024/02/08 | 365 | 373 | 362 | 370 | 2,515,000 |
| 2024/02/07 | 372 | 372 | 359 | 363 | 3,966,800 |
| 2024/02/06 | 380 | 380 | 376 | 377 | 1,192,200 |
| 2024/02/05 | 382 | 382 | 377 | 381 | 1,566,000 |
| 2024/02/02 | 379 | 382 | 376 | 380 | 1,413,800 |
| 2024/02/01 | 372 | 377 | 365 | 376 | 2,125,000 |
| 2024/01/31 | 374 | 380 | 372 | 380 | 1,621,700 |
| 2024/01/30 | 375 | 381 | 374 | 375 | 2,254,200 |
| 2024/01/29 | 372 | 376 | 371 | 373 | 1,059,100 |
| 2024/01/26 | 368 | 375 | 367 | 370 | 1,362,900 |
| 2024/01/25 | 371 | 373 | 368 | 370 | 1,119,700 |
| 2024/01/24 | 376 | 376 | 369 | 372 | 1,239,100 |
| 2024/01/23 | 370 | 378 | 370 | 376 | 2,059,900 |
| 2024/01/22 | 361 | 368 | 361 | 368 | 749,900 |
| 2024/01/19 | 363 | 363 | 359 | 361 | 716,600 |
| 2024/01/18 | 363 | 363 | 359 | 360 | 1,051,400 |
| 2024/01/17 | 367 | 371 | 364 | 364 | 1,637,000 |
| 2024/01/16 | 369 | 369 | 364 | 364 | 1,093,300 |
| 2024/01/15 | 361 | 372 | 361 | 367 | 2,398,500 |
| 2024/01/12 | 362 | 363 | 358 | 361 | 1,153,800 |
| 2024/01/11 | 357 | 363 | 357 | 361 | 1,996,500 |
| 2024/01/10 | 357 | 358 | 353 | 355 | 929,500 |
| 2024/01/09 | 357 | 360 | 352 | 357 | 1,256,500 |
| 2024/01/05 | 355 | 357 | 353 | 356 | 952,900 |
| 2024/01/04 | 352 | 354 | 349 | 353 | 1,527,000 |
| 2023/12/29 | 350 | 355 | 350 | 352 | 1,431,100 |
| 2023/12/28 | 345 | 351 | 343 | 349 | 1,402,700 |
| 2023/12/27 | 343 | 346 | 343 | 346 | 1,051,100 |
| 2023/12/26 | 342 | 343 | 341 | 342 | 831,100 |
| 2023/12/25 | 343 | 344 | 341 | 341 | 524,600 |
| 2023/12/22 | 341 | 344 | 340 | 343 | 1,416,600 |
| 2023/12/21 | 344 | 344 | 340 | 341 | 945,700 |
| 2023/12/20 | 343 | 347 | 342 | 345 | 1,556,200 |
| 2023/12/19 | 343 | 343 | 337 | 342 | 1,394,900 |
| 2023/12/18 | 345 | 345 | 339 | 343 | 1,212,700 |
| 2023/12/15 | 344 | 347 | 342 | 346 | 2,209,600 |
| 2023/12/14 | 346 | 347 | 340 | 342 | 1,273,000 |
| 2023/12/13 | 344 | 347 | 344 | 346 | 1,800,800 |
| 2023/12/12 | 339 | 343 | 339 | 342 | 1,169,700 |
| 2023/12/11 | 340 | 342 | 337 | 338 | 1,547,400 |
| 2023/12/08 | 344 | 346 | 338 | 340 | 1,771,400 |
| 2023/12/07 | 343 | 347 | 342 | 346 | 1,346,700 |
| 2023/12/06 | 343 | 347 | 342 | 345 | 1,586,500 |
| 2023/12/05 | 345 | 350 | 342 | 342 | 1,606,400 |
| 2023/12/04 | 349 | 349 | 344 | 346 | 1,285,500 |
| 2023/12/01 | 353 | 353 | 347 | 350 | 1,661,200 |
| 2023/11/30 | 344 | 349 | 344 | 349 | 1,632,100 |
| 2023/11/29 | 339 | 347 | 338 | 345 | 2,356,700 |
| 2023/11/28 | 339 | 341 | 336 | 341 | 1,622,100 |
| 2023/11/27 | 340 | 341 | 338 | 338 | 926,900 |
| 2023/11/24 | 342 | 343 | 337 | 339 | 1,233,700 |
| 2023/11/22 | 339 | 343 | 338 | 340 | 1,032,500 |
| 2023/11/21 | 338 | 339 | 336 | 338 | 1,265,400 |
| 2023/11/20 | 343 | 344 | 337 | 337 | 1,530,000 |
| 2023/11/17 | 335 | 342 | 335 | 342 | 1,024,600 |
| 2023/11/16 | 336 | 339 | 335 | 336 | 1,092,200 |
| 2023/11/15 | 341 | 341 | 336 | 338 | 1,035,900 |
| 2023/11/14 | 345 | 345 | 336 | 340 | 1,709,900 |
| 2023/11/13 | 345 | 347 | 341 | 342 | 1,107,500 |
| 2023/11/10 | 340 | 343 | 337 | 342 | 2,276,700 |
| 2023/11/09 | 343 | 348 | 342 | 346 | 795,100 |
| 2023/11/08 | 354 | 354 | 342 | 344 | 1,300,500 |
| 2023/11/07 | 358 | 360 | 352 | 353 | 1,412,800 |
| 2023/11/06 | 358 | 362 | 356 | 359 | 1,870,800 |
| 2023/11/02 | 358 | 358 | 351 | 353 | 1,574,800 |
| 2023/11/01 | 358 | 359 | 353 | 354 | 1,271,300 |
| 2023/10/31 | 350 | 354 | 348 | 353 | 1,163,500 |
| 2023/10/30 | 352 | 352 | 345 | 346 | 1,147,200 |
| 2023/10/27 | 351 | 355 | 351 | 355 | 631,900 |
| 2023/10/26 | 348 | 353 | 347 | 349 | 868,200 |
| 2023/10/25 | 352 | 356 | 351 | 352 | 919,800 |
| 2023/10/24 | 353 | 353 | 344 | 351 | 1,870,300 |
| 2023/10/23 | 351 | 355 | 350 | 352 | 877,400 |
| 2023/10/20 | 361 | 362 | 353 | 354 | 1,717,300 |
| 2023/10/19 | 364 | 368 | 363 | 364 | 979,600 |
| 2023/10/18 | 366 | 369 | 364 | 368 | 1,169,100 |
| 2023/10/17 | 359 | 367 | 358 | 366 | 2,431,200 |
| 2023/10/16 | 352 | 355 | 351 | 355 | 1,115,600 |
| 2023/10/13 | 354 | 357 | 353 | 355 | 1,004,500 |
| 2023/10/12 | 359 | 359 | 354 | 358 | 945,100 |
| 2023/10/11 | 359 | 360 | 355 | 358 | 1,183,400 |
| 2023/10/10 | 362 | 363 | 357 | 359 | 1,308,200 |
| 2023/10/06 | 348 | 357 | 348 | 355 | 1,873,900 |
| 2023/10/05 | 343 | 347 | 342 | 346 | 1,550,000 |
| 2023/10/04 | 342 | 345 | 337 | 339 | 1,893,500 |
| 2023/10/03 | 351 | 353 | 347 | 347 | 1,395,400 |