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
2012/12/28 2,437 2,470 2,361 2,469 519,460
2012/12/27 2,549 2,560 2,425 2,435 913,450
2012/12/26 2,352 2,449 2,347 2,445 806,660
2012/12/25 2,341 2,349 2,310 2,335 262,930
2012/12/21 2,371 2,399 2,270 2,291 552,550
2012/12/20 2,365 2,399 2,335 2,346 539,850
2012/12/19 2,300 2,379 2,291 2,375 1,038,750
2012/12/18 2,198 2,262 2,180 2,256 611,250
2012/12/17 2,248 2,248 2,177 2,189 563,780
2012/12/14 2,215 2,229 2,161 2,188 736,040
2012/12/13 2,266 2,266 2,206 2,215 561,000
2012/12/12 2,250 2,273 2,238 2,241 584,380
2012/12/11 2,269 2,279 2,227 2,244 279,020
2012/12/10 2,288 2,288 2,234 2,254 291,300
2012/12/07 2,279 2,297 2,262 2,284 286,780
2012/12/06 2,281 2,294 2,255 2,284 372,840
2012/12/05 2,282 2,313 2,264 2,294 438,500
2012/12/04 2,265 2,291 2,243 2,282 489,340
2012/12/03 2,250 2,286 2,241 2,267 651,370
2012/11/30 2,278 2,278 2,195 2,250 3,637,150
2012/11/29 2,265 2,298 2,220 2,248 704,210
2012/11/28 2,348 2,357 2,241 2,242 748,940
2012/11/27 2,333 2,415 2,330 2,350 906,130
2012/11/26 2,276 2,365 2,271 2,321 818,670
2012/11/22 2,210 2,265 2,210 2,263 562,910
2012/11/21 2,237 2,278 2,196 2,211 553,210
2012/11/20 2,267 2,270 2,211 2,238 546,860
2012/11/19 2,264 2,277 2,213 2,247 744,050
2012/11/16 2,200 2,274 2,161 2,235 689,650
2012/11/15 2,276 2,300 2,160 2,247 1,132,040
2012/11/14 2,136 2,225 2,086 2,210 2,156,060
2012/11/13 2,209 2,210 2,058 2,120 1,772,090
2012/11/12 2,282 2,306 2,230 2,259 462,820
2012/11/09 2,339 2,340 2,278 2,294 799,510
2012/11/08 2,365 2,398 2,310 2,392 574,620
2012/11/07 2,520 2,523 2,380 2,404 904,870
2012/11/06 2,450 2,540 2,320 2,528 842,180
2012/11/05 2,468 2,480 2,439 2,460 454,190
2012/11/02 2,430 2,449 2,404 2,449 442,020
2012/11/01 2,385 2,425 2,353 2,413 511,160
2012/10/31 2,290 2,388 2,280 2,357 562,470
2012/10/30 2,280 2,332 2,265 2,266 428,330
2012/10/29 2,312 2,355 2,262 2,270 736,380
2012/10/26 2,307 2,340 2,270 2,299 470,980
2012/10/25 2,239 2,298 2,211 2,295 467,420
2012/10/24 2,190 2,261 2,160 2,235 564,080
2012/10/23 2,233 2,247 2,210 2,217 387,380
2012/10/22 2,150 2,255 2,142 2,233 954,990
2012/10/19 2,348 2,349 2,178 2,211 1,487,010
2012/10/18 2,281 2,424 2,281 2,355 1,013,070
2012/10/17 2,259 2,286 2,196 2,286 765,580
2012/10/16 2,260 2,314 2,248 2,258 689,880
2012/10/15 2,126 2,230 2,126 2,230 485,170
2012/10/12 2,064 2,195 2,064 2,122 725,950
2012/10/11 2,060 2,104 2,038 2,060 368,320
2012/10/10 2,099 2,142 2,083 2,084 457,140
2012/10/09 2,059 2,100 2,054 2,097 301,690
2012/10/05 2,068 2,068 2,020 2,051 359,690
2012/10/04 2,062 2,082 2,030 2,068 404,720
2012/10/03 2,027 2,065 2,006 2,054 418,570
2012/10/02 1,940 2,044 1,940 1,999 493,500
2012/10/01 1,974 1,995 1,924 1,957 327,740
2012/09/28 1,984 2,002 1,951 1,985 333,880
2012/09/27 1,967 1,980 1,934 1,973 340,280
2012/09/26 1,955 1,994 1,936 1,966 371,660
2012/09/25 1,920 1,960 1,915 1,960 496,880
2012/09/24 1,886 1,947 1,875 1,938 469,430
2012/09/21 1,874 1,899 1,866 1,882 229,420
2012/09/20 1,861 1,913 1,851 1,874 301,530
2012/09/19 1,909 1,910 1,851 1,875 576,410
2012/09/18 1,907 1,942 1,877 1,916 458,370
2012/09/14 1,847 1,906 1,830 1,906 552,280
2012/09/13 1,790 1,815 1,782 1,811 222,100
2012/09/12 1,763 1,812 1,763 1,784 168,070
2012/09/11 1,764 1,768 1,720 1,764 229,870
2012/09/10 1,798 1,820 1,778 1,795 125,880
2012/09/07 1,827 1,830 1,786 1,793 152,320
2012/09/06 1,750 1,798 1,747 1,787 137,220
2012/09/05 1,766 1,786 1,744 1,759 196,050
2012/09/04 1,795 1,801 1,754 1,779 262,170
2012/09/03 1,819 1,836 1,802 1,806 158,960
2012/08/31 1,810 1,841 1,798 1,809 225,220
2012/08/30 1,876 1,880 1,818 1,835 251,080
2012/08/29 1,840 1,906 1,837 1,894 444,490
2012/08/28 1,775 1,839 1,775 1,831 399,110
2012/08/27 1,792 1,802 1,766 1,771 154,500
2012/08/24 1,779 1,791 1,773 1,780 138,820
2012/08/23 1,765 1,804 1,764 1,797 231,660
2012/08/22 1,787 1,795 1,757 1,763 90,750
2012/08/21 1,775 1,825 1,771 1,796 238,010
2012/08/20 1,751 1,773 1,751 1,764 130,670
2012/08/17 1,769 1,777 1,733 1,750 260,690
2012/08/16 1,786 1,788 1,750 1,768 333,550
2012/08/15 1,813 1,815 1,770 1,785 225,790
2012/08/14 1,815 1,821 1,796 1,810 230,170
2012/08/13 1,808 1,816 1,792 1,806 256,000
2012/08/10 1,744 1,809 1,744 1,804 423,060
2012/08/09 1,704 1,755 1,700 1,745 400,260
2012/08/08 1,695 1,721 1,678 1,697 314,440
2012/08/07 1,680 1,691 1,665 1,680 127,250
2012/08/06 1,660 1,693 1,651 1,685 210,290
2012/08/03 1,651 1,651 1,617 1,634 200,100
2012/08/02 1,640 1,658 1,630 1,652 191,760
2012/08/01 1,625 1,657 1,623 1,649 266,120
2012/07/31 1,628 1,659 1,607 1,643 277,910
2012/07/30 1,677 1,680 1,648 1,667 184,080
2012/07/27 1,650 1,674 1,625 1,659 250,440
2012/07/26 1,579 1,646 1,554 1,644 278,840
2012/07/25 1,539 1,583 1,531 1,568 192,850
2012/07/24 1,581 1,599 1,538 1,555 353,580
2012/07/23 1,504 1,549 1,501 1,501 160,410
2012/07/20 1,575 1,586 1,528 1,544 175,990
2012/07/19 1,601 1,618 1,572 1,576 173,210
2012/07/18 1,624 1,635 1,581 1,585 161,100
2012/07/17 1,613 1,650 1,605 1,622 201,500
2012/07/13 1,576 1,610 1,570 1,600 154,230
2012/07/12 1,590 1,615 1,579 1,593 194,760
2012/07/11 1,555 1,607 1,546 1,582 202,610
2012/07/10 1,638 1,671 1,564 1,569 427,990
2012/07/09 1,598 1,644 1,583 1,637 240,290
2012/07/06 1,634 1,635 1,593 1,605 225,310
2012/07/05 1,630 1,674 1,608 1,629 339,750
2012/07/04 1,608 1,622 1,593 1,605 172,520
2012/07/03 1,583 1,620 1,575 1,607 127,610
2012/07/02 1,600 1,610 1,581 1,583 199,730
2012/06/29 1,517 1,588 1,503 1,567 402,240
2012/06/28 1,451 1,536 1,448 1,528 543,400
2012/06/27 1,408 1,434 1,389 1,433 192,940
2012/06/26 1,410 1,431 1,385 1,401 214,490
2012/06/25 1,445 1,452 1,411 1,413 128,980
2012/06/22 1,430 1,446 1,424 1,435 244,590
2012/06/21 1,481 1,488 1,446 1,467 205,820
2012/06/20 1,430 1,466 1,424 1,462 208,120
2012/06/19 1,435 1,448 1,403 1,414 175,200
2012/06/18 1,428 1,439 1,414 1,421 183,840
2012/06/15 1,400 1,407 1,379 1,381 303,490
2012/06/14 1,405 1,422 1,387 1,390 213,730
2012/06/13 1,434 1,438 1,410 1,424 153,870
2012/06/12 1,407 1,427 1,393 1,418 223,850
2012/06/11 1,449 1,453 1,428 1,431 155,780
2012/06/08 1,464 1,465 1,402 1,419 294,430
2012/06/07 1,480 1,497 1,450 1,464 215,430
2012/06/06 1,425 1,462 1,412 1,445 272,710
2012/06/05 1,406 1,434 1,384 1,409 345,490
2012/06/04 1,466 1,471 1,396 1,402 336,600
2012/06/01 1,510 1,544 1,509 1,519 163,520
2012/05/31 1,520 1,529 1,494 1,523 154,910
2012/05/30 1,551 1,562 1,527 1,548 130,600
2012/05/29 1,538 1,573 1,523 1,567 192,120
2012/05/28 1,525 1,541 1,510 1,539 165,920
2012/05/25 1,597 1,602 1,519 1,530 331,940
2012/05/24 1,584 1,620 1,580 1,596 194,070
2012/05/23 1,582 1,608 1,553 1,567 280,990
2012/05/22 1,570 1,575 1,540 1,571 144,880
2012/05/21 1,500 1,566 1,500 1,558 174,950
2012/05/18 1,579 1,579 1,505 1,518 223,530
2012/05/17 1,562 1,606 1,547 1,595 343,080
2012/05/16 1,585 1,608 1,511 1,534 286,060
2012/05/15 1,520 1,594 1,510 1,571 411,840
2012/05/14 1,484 1,553 1,477 1,534 262,410
2012/05/11 1,600 1,600 1,435 1,474 448,800
2012/05/10 1,525 1,606 1,525 1,580 207,780
2012/05/09 1,615 1,615 1,544 1,547 296,690
2012/05/08 1,644 1,647 1,600 1,635 242,710
2012/05/07 1,623 1,643 1,600 1,630 244,690
2012/05/02 1,665 1,683 1,652 1,663 200,760
2012/05/01 1,702 1,730 1,642 1,649 356,950
2012/04/27 1,700 1,768 1,691 1,731 272,100
2012/04/26 1,765 1,768 1,706 1,729 147,180
2012/04/25 1,732 1,760 1,721 1,741 228,720
2012/04/24 1,718 1,734 1,691 1,702 247,670
2012/04/23 1,695 1,768 1,693 1,740 462,120
2012/04/20 1,640 1,704 1,636 1,694 315,430
2012/04/19 1,617 1,651 1,617 1,640 152,010
2012/04/18 1,676 1,676 1,631 1,639 163,470
2012/04/17 1,620 1,662 1,613 1,621 175,280
2012/04/16 1,648 1,665 1,605 1,608 260,900
2012/04/13 1,657 1,693 1,653 1,685 268,770
2012/04/12 1,657 1,682 1,632 1,648 275,050
2012/04/11 1,651 1,670 1,636 1,657 303,030
2012/04/10 1,708 1,755 1,680 1,684 384,630
2012/04/09 1,700 1,708 1,680 1,683 242,990
2012/04/06 1,702 1,776 1,702 1,740 309,920
2012/04/05 1,731 1,754 1,695 1,731 470,230
2012/04/04 1,865 1,884 1,730 1,747 855,090
2012/04/03 1,945 1,945 1,864 1,871 565,340
2012/04/02 1,868 1,947 1,858 1,935 479,480
2012/03/30 1,885 1,885 1,846 1,849 239,640
2012/03/29 1,888 1,906 1,836 1,861 296,280
2012/03/28 1,845 1,900 1,812 1,871 366,720
2012/03/27 1,793 1,844 1,771 1,844 298,080
2012/03/26 1,770 1,788 1,738 1,772 335,120
2012/03/23 1,761 1,761 1,736 1,755 257,190
2012/03/22 1,728 1,762 1,723 1,762 190,610
2012/03/21 1,771 1,780 1,726 1,728 382,920
2012/03/19 1,730 1,818 1,721 1,783 427,020
2012/03/16 1,707 1,726 1,696 1,701 151,850
2012/03/15 1,728 1,732 1,699 1,710 138,930
2012/03/14 1,738 1,760 1,705 1,712 201,660
2012/03/13 1,695 1,739 1,677 1,699 286,570
2012/03/12 1,720 1,727 1,695 1,696 153,120
2012/03/09 1,699 1,718 1,676 1,707 303,490
2012/03/08 1,640 1,677 1,640 1,671 213,680
2012/03/07 1,640 1,645 1,606 1,632 298,880
2012/03/06 1,654 1,720 1,652 1,680 307,250
2012/03/05 1,669 1,682 1,635 1,654 210,160
2012/03/02 1,649 1,688 1,636 1,678 261,760
2012/03/01 1,722 1,730 1,602 1,621 623,480
2012/02/29 1,600 1,770 1,596 1,704 887,360
2012/02/28 1,551 1,605 1,548 1,599 273,490
2012/02/27 1,598 1,599 1,559 1,561 449,360
2012/02/24 1,595 1,614 1,557 1,570 379,640
2012/02/23 1,569 1,596 1,548 1,583 218,140
2012/02/22 1,543 1,578 1,538 1,573 179,820
2012/02/21 1,598 1,599 1,567 1,573 200,250
2012/02/20 1,590 1,597 1,569 1,580 132,730
2012/02/17 1,568 1,589 1,561 1,567 170,620
2012/02/16 1,549 1,575 1,535 1,542 217,770
2012/02/15 1,559 1,617 1,556 1,573 426,450
2012/02/14 1,492 1,559 1,484 1,549 354,010
2012/02/13 1,497 1,502 1,476 1,491 131,710
2012/02/10 1,505 1,506 1,474 1,477 136,000
2012/02/09 1,530 1,530 1,459 1,493 534,430
2012/02/08 1,519 1,563 1,517 1,561 427,450
2012/02/07 1,468 1,525 1,465 1,521 394,120
2012/02/06 1,449 1,468 1,437 1,465 308,700
2012/02/03 1,424 1,448 1,410 1,430 207,470
2012/02/02 1,441 1,481 1,414 1,438 485,510
2012/02/01 1,370 1,410 1,368 1,397 146,930
2012/01/31 1,369 1,379 1,351 1,373 87,090
2012/01/30 1,372 1,385 1,363 1,373 156,860
2012/01/27 1,387 1,399 1,361 1,370 148,220
2012/01/26 1,383 1,396 1,364 1,390 96,080
2012/01/25 1,372 1,379 1,352 1,371 129,530
2012/01/24 1,380 1,386 1,348 1,367 95,210
2012/01/23 1,369 1,389 1,359 1,368 100,910
2012/01/20 1,359 1,380 1,349 1,365 160,250
2012/01/19 1,349 1,359 1,333 1,347 105,340
2012/01/18 1,347 1,361 1,330 1,341 149,720
2012/01/17 1,324 1,357 1,319 1,349 136,940
2012/01/16 1,321 1,321 1,300 1,317 117,870
2012/01/13 1,323 1,350 1,321 1,338 344,050
2012/01/12 1,344 1,345 1,309 1,323 176,210
2012/01/11 1,355 1,372 1,350 1,356 110,400
2012/01/10 1,377 1,398 1,353 1,354 228,620
2012/01/06 1,400 1,406 1,358 1,372 168,070
2012/01/05 1,417 1,428 1,399 1,399 116,780
2012/01/04 1,391 1,436 1,387 1,418 206,780

このページの先頭へ