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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 397 | 402 | 395 | 398 | 1,374,900 |
| 2025/03/24 | 402 | 402 | 395 | 397 | 1,242,400 |
| 2025/03/21 | 398 | 403 | 397 | 402 | 903,800 |
| 2025/03/19 | 398 | 402 | 396 | 398 | 1,194,100 |
| 2025/03/18 | 396 | 402 | 394 | 399 | 1,585,800 |
| 2025/03/17 | 393 | 397 | 392 | 395 | 983,800 |
| 2025/03/14 | 385 | 402 | 383 | 396 | 3,079,000 |
| 2025/03/13 | 388 | 390 | 384 | 386 | 1,442,100 |
| 2025/03/12 | 375 | 389 | 375 | 388 | 2,358,300 |
| 2025/03/11 | 375 | 377 | 370 | 377 | 1,815,600 |
| 2025/03/10 | 387 | 387 | 379 | 380 | 1,787,500 |
| 2025/03/07 | 386 | 390 | 381 | 390 | 1,381,700 |
| 2025/03/06 | 394 | 395 | 389 | 390 | 1,098,100 |
| 2025/03/05 | 392 | 396 | 390 | 393 | 1,363,100 |
| 2025/03/04 | 394 | 394 | 388 | 390 | 853,500 |
| 2025/03/03 | 390 | 394 | 389 | 394 | 1,077,700 |
| 2025/02/28 | 390 | 390 | 386 | 388 | 2,983,000 |
| 2025/02/27 | 388 | 390 | 386 | 390 | 931,100 |
| 2025/02/26 | 394 | 395 | 381 | 386 | 1,026,200 |
| 2025/02/25 | 385 | 394 | 385 | 392 | 1,079,400 |
| 2025/02/21 | 388 | 389 | 383 | 384 | 1,295,300 |
| 2025/02/20 | 395 | 395 | 388 | 389 | 875,300 |
| 2025/02/19 | 398 | 402 | 396 | 396 | 651,300 |
| 2025/02/18 | 398 | 400 | 395 | 398 | 635,200 |
| 2025/02/17 | 398 | 403 | 397 | 398 | 813,400 |
| 2025/02/14 | 398 | 398 | 392 | 397 | 643,300 |
| 2025/02/13 | 392 | 398 | 391 | 395 | 1,720,500 |
| 2025/02/12 | 398 | 398 | 391 | 391 | 948,200 |
| 2025/02/10 | 393 | 397 | 392 | 395 | 1,162,900 |
| 2025/02/07 | 394 | 400 | 393 | 393 | 736,500 |
| 2025/02/06 | 404 | 406 | 394 | 394 | 1,335,700 |
| 2025/02/05 | 399 | 405 | 398 | 403 | 1,552,100 |
| 2025/02/04 | 408 | 409 | 399 | 401 | 1,461,600 |
| 2025/02/03 | 382 | 405 | 382 | 402 | 3,903,900 |
| 2025/01/31 | 384 | 388 | 380 | 384 | 1,139,500 |
| 2025/01/30 | 377 | 386 | 376 | 384 | 1,610,700 |
| 2025/01/29 | 374 | 381 | 374 | 379 | 845,300 |
| 2025/01/28 | 375 | 376 | 372 | 375 | 679,800 |
| 2025/01/27 | 370 | 374 | 369 | 374 | 1,034,800 |
| 2025/01/24 | 371 | 371 | 365 | 365 | 564,500 |
| 2025/01/23 | 370 | 370 | 363 | 367 | 1,273,200 |
| 2025/01/22 | 371 | 372 | 367 | 367 | 952,300 |
| 2025/01/21 | 370 | 371 | 367 | 369 | 774,800 |
| 2025/01/20 | 369 | 371 | 368 | 369 | 423,400 |
| 2025/01/17 | 368 | 369 | 365 | 367 | 801,100 |
| 2025/01/16 | 370 | 373 | 368 | 368 | 961,300 |
| 2025/01/15 | 367 | 378 | 365 | 370 | 1,269,700 |
| 2025/01/14 | 369 | 370 | 363 | 366 | 1,398,100 |
| 2025/01/10 | 368 | 370 | 366 | 366 | 782,500 |
| 2025/01/09 | 375 | 375 | 368 | 368 | 1,368,500 |
| 2025/01/08 | 374 | 376 | 371 | 375 | 1,633,500 |
| 2025/01/07 | 376 | 377 | 373 | 377 | 1,023,500 |
| 2025/01/06 | 384 | 384 | 375 | 376 | 1,586,300 |
| 2024/12/30 | 393 | 394 | 384 | 384 | 1,395,400 |
| 2024/12/27 | 390 | 393 | 389 | 392 | 789,400 |
| 2024/12/26 | 388 | 391 | 386 | 391 | 1,200,700 |
| 2024/12/25 | 390 | 390 | 384 | 388 | 995,000 |
| 2024/12/24 | 382 | 389 | 381 | 389 | 1,013,500 |
| 2024/12/23 | 379 | 384 | 378 | 382 | 588,700 |
| 2024/12/20 | 383 | 384 | 377 | 378 | 2,082,900 |
| 2024/12/19 | 374 | 387 | 374 | 382 | 1,123,100 |
| 2024/12/18 | 376 | 380 | 375 | 379 | 831,700 |
| 2024/12/17 | 381 | 384 | 378 | 379 | 973,500 |
| 2024/12/16 | 389 | 389 | 380 | 380 | 1,662,800 |
| 2024/12/13 | 391 | 395 | 387 | 390 | 1,505,200 |
| 2024/12/12 | 396 | 399 | 394 | 396 | 980,700 |
| 2024/12/11 | 395 | 397 | 388 | 391 | 773,700 |
| 2024/12/10 | 398 | 399 | 391 | 395 | 919,500 |
| 2024/12/09 | 391 | 397 | 389 | 394 | 1,374,700 |
| 2024/12/06 | 393 | 393 | 388 | 388 | 839,500 |
| 2024/12/05 | 390 | 393 | 388 | 393 | 1,355,700 |
| 2024/12/04 | 389 | 391 | 385 | 389 | 852,000 |
| 2024/12/03 | 386 | 391 | 384 | 389 | 1,201,400 |
| 2024/12/02 | 386 | 388 | 383 | 385 | 1,025,300 |
| 2024/11/29 | 383 | 388 | 381 | 387 | 960,900 |
| 2024/11/28 | 374 | 385 | 374 | 385 | 1,123,500 |
| 2024/11/27 | 380 | 380 | 373 | 376 | 1,379,000 |
| 2024/11/26 | 375 | 380 | 373 | 380 | 1,150,400 |
| 2024/11/25 | 382 | 384 | 377 | 377 | 1,466,900 |
| 2024/11/22 | 383 | 385 | 380 | 380 | 1,331,500 |
| 2024/11/21 | 394 | 395 | 383 | 383 | 1,495,000 |
| 2024/11/20 | 390 | 395 | 387 | 394 | 1,714,800 |
| 2024/11/19 | 382 | 392 | 380 | 391 | 1,292,700 |
| 2024/11/18 | 376 | 382 | 374 | 380 | 1,057,900 |
| 2024/11/15 | 378 | 381 | 374 | 377 | 1,480,100 |
| 2024/11/14 | 379 | 380 | 373 | 375 | 795,000 |
| 2024/11/13 | 381 | 386 | 376 | 377 | 1,004,500 |
| 2024/11/12 | 371 | 386 | 369 | 379 | 1,857,600 |
| 2024/11/11 | 370 | 371 | 364 | 366 | 2,061,300 |
| 2024/11/08 | 372 | 372 | 365 | 369 | 1,256,900 |
| 2024/11/07 | 368 | 372 | 367 | 369 | 1,636,600 |
| 2024/11/06 | 360 | 365 | 358 | 363 | 1,462,000 |
| 2024/11/05 | 358 | 359 | 355 | 359 | 918,300 |
| 2024/11/01 | 359 | 360 | 355 | 358 | 821,900 |
| 2024/10/31 | 364 | 364 | 358 | 362 | 1,268,200 |
| 2024/10/30 | 357 | 363 | 356 | 363 | 12,696,400 |
| 2024/10/29 | 357 | 359 | 355 | 357 | 1,029,700 |
| 2024/10/28 | 348 | 356 | 348 | 354 | 572,500 |
| 2024/10/25 | 354 | 354 | 349 | 351 | 1,060,200 |
| 2024/10/24 | 351 | 356 | 350 | 354 | 844,200 |
| 2024/10/23 | 359 | 361 | 354 | 354 | 1,049,200 |
| 2024/10/22 | 367 | 367 | 359 | 360 | 1,300,000 |
| 2024/10/21 | 379 | 380 | 368 | 368 | 933,000 |
| 2024/10/18 | 380 | 382 | 377 | 378 | 738,300 |
| 2024/10/17 | 376 | 381 | 375 | 378 | 787,800 |
| 2024/10/16 | 378 | 382 | 375 | 376 | 842,300 |
| 2024/10/15 | 380 | 380 | 374 | 377 | 1,279,600 |
| 2024/10/11 | 380 | 382 | 376 | 377 | 793,400 |
| 2024/10/10 | 378 | 379 | 375 | 379 | 805,300 |
| 2024/10/09 | 379 | 379 | 371 | 376 | 1,291,200 |
| 2024/10/08 | 381 | 386 | 378 | 378 | 1,365,900 |
| 2024/10/07 | 387 | 387 | 382 | 384 | 1,147,800 |
| 2024/10/04 | 385 | 387 | 376 | 381 | 1,522,400 |
| 2024/10/03 | 389 | 390 | 383 | 385 | 1,067,400 |
| 2024/10/02 | 380 | 386 | 379 | 381 | 1,003,000 |
| 2024/10/01 | 384 | 384 | 378 | 381 | 1,041,100 |
| 2024/09/30 | 373 | 383 | 373 | 381 | 1,458,500 |
| 2024/09/27 | 385 | 386 | 378 | 381 | 1,275,700 |
| 2024/09/26 | 381 | 388 | 379 | 388 | 1,436,400 |
| 2024/09/25 | 380 | 380 | 374 | 378 | 964,200 |
| 2024/09/24 | 383 | 383 | 375 | 378 | 1,443,700 |
| 2024/09/20 | 377 | 382 | 376 | 377 | 1,931,000 |
| 2024/09/19 | 372 | 376 | 370 | 371 | 1,138,000 |
| 2024/09/18 | 365 | 368 | 362 | 366 | 756,600 |
| 2024/09/17 | 365 | 366 | 356 | 362 | 1,384,200 |
| 2024/09/13 | 363 | 367 | 362 | 364 | 1,066,300 |
| 2024/09/12 | 366 | 371 | 363 | 367 | 974,900 |
| 2024/09/11 | 366 | 368 | 358 | 362 | 857,800 |
| 2024/09/10 | 368 | 372 | 366 | 369 | 940,600 |
| 2024/09/09 | 360 | 367 | 357 | 366 | 798,500 |
| 2024/09/06 | 370 | 372 | 363 | 366 | 1,175,400 |
| 2024/09/05 | 366 | 375 | 362 | 370 | 591,600 |
| 2024/09/04 | 375 | 379 | 367 | 367 | 1,062,500 |
| 2024/09/03 | 375 | 385 | 375 | 383 | 751,900 |
| 2024/09/02 | 373 | 376 | 372 | 375 | 592,800 |
| 2024/08/30 | 376 | 377 | 372 | 374 | 855,900 |
| 2024/08/29 | 379 | 379 | 373 | 376 | 711,400 |
| 2024/08/28 | 377 | 379 | 375 | 378 | 543,700 |
| 2024/08/27 | 378 | 380 | 376 | 377 | 681,000 |
| 2024/08/26 | 370 | 378 | 367 | 376 | 862,000 |
| 2024/08/23 | 371 | 374 | 369 | 372 | 612,500 |
| 2024/08/22 | 375 | 375 | 368 | 372 | 940,400 |
| 2024/08/21 | 377 | 379 | 371 | 375 | 818,700 |
| 2024/08/20 | 380 | 382 | 377 | 381 | 568,300 |
| 2024/08/19 | 381 | 384 | 376 | 376 | 989,200 |