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 |
---|---|---|---|---|---|
2014/12/30 | 368 | 373 | 365 | 370 | 2,887,500 |
2014/12/29 | 370 | 375 | 369 | 372 | 3,739,300 |
2014/12/26 | 361 | 368 | 360 | 366 | 2,745,500 |
2014/12/25 | 359 | 365 | 358 | 361 | 2,083,600 |
2014/12/24 | 357 | 365 | 356 | 362 | 3,724,400 |
2014/12/22 | 346 | 355 | 342 | 355 | 4,960,700 |
2014/12/19 | 333 | 343 | 332 | 340 | 4,086,600 |
2014/12/18 | 329 | 332 | 325 | 327 | 2,672,500 |
2014/12/17 | 315 | 327 | 312 | 324 | 3,930,700 |
2014/12/16 | 330 | 332 | 319 | 321 | 3,417,700 |
2014/12/15 | 338 | 340 | 332 | 334 | 2,438,600 |
2014/12/12 | 343 | 352 | 340 | 343 | 4,175,600 |
2014/12/11 | 330 | 341 | 330 | 338 | 2,540,400 |
2014/12/10 | 337 | 341 | 334 | 336 | 2,856,400 |
2014/12/09 | 345 | 348 | 341 | 341 | 2,083,200 |
2014/12/08 | 348 | 354 | 346 | 349 | 3,122,200 |
2014/12/05 | 347 | 349 | 343 | 346 | 1,862,300 |
2014/12/04 | 352 | 353 | 346 | 348 | 2,568,100 |
2014/12/03 | 350 | 358 | 348 | 350 | 5,113,500 |
2014/12/02 | 351 | 351 | 346 | 350 | 2,528,800 |
2014/12/01 | 354 | 355 | 351 | 353 | 1,742,300 |
2014/11/28 | 352 | 357 | 351 | 355 | 2,105,300 |
2014/11/27 | 355 | 359 | 351 | 351 | 2,311,300 |
2014/11/26 | 358 | 359 | 351 | 356 | 3,704,400 |
2014/11/25 | 367 | 369 | 356 | 361 | 4,794,000 |
2014/11/21 | 352 | 362 | 349 | 362 | 5,847,300 |
2014/11/20 | 355 | 355 | 347 | 350 | 4,801,300 |
2014/11/19 | 351 | 360 | 350 | 351 | 5,847,600 |
2014/11/18 | 337 | 351 | 336 | 348 | 7,273,900 |
2014/11/17 | 342 | 345 | 331 | 334 | 5,431,900 |
2014/11/14 | 343 | 346 | 334 | 345 | 6,673,400 |
2014/11/13 | 341 | 343 | 338 | 340 | 3,410,700 |
2014/11/12 | 344 | 353 | 342 | 345 | 8,304,600 |
2014/11/11 | 344 | 345 | 336 | 340 | 6,906,800 |
2014/11/10 | 342 | 346 | 339 | 341 | 6,318,100 |
2014/11/07 | 357 | 361 | 344 | 346 | 7,914,700 |
2014/11/06 | 377 | 379 | 349 | 354 | 9,716,800 |
2014/11/05 | 372 | 381 | 362 | 372 | 11,238,300 |
2014/11/04 | 404 | 404 | 370 | 377 | 36,857,200 |
2014/10/31 | 325 | 385 | 318 | 364 | 24,332,000 |
2014/10/30 | 317 | 324 | 317 | 322 | 5,787,500 |
2014/10/29 | 316 | 322 | 313 | 317 | 2,577,400 |
2014/10/28 | 315 | 317 | 310 | 311 | 3,471,800 |
2014/10/27 | 323 | 326 | 316 | 317 | 2,855,600 |
2014/10/24 | 315 | 326 | 312 | 322 | 6,489,200 |
2014/10/23 | 319 | 319 | 308 | 309 | 4,396,400 |
2014/10/22 | 322 | 323 | 314 | 319 | 2,686,400 |
2014/10/21 | 317 | 326 | 316 | 317 | 4,929,000 |
2014/10/20 | 313 | 319 | 309 | 316 | 4,135,600 |
2014/10/17 | 303 | 309 | 302 | 307 | 5,496,300 |
2014/10/16 | 300 | 304 | 299 | 302 | 5,354,800 |
2014/10/15 | 312 | 314 | 307 | 310 | 5,029,800 |
2014/10/14 | 307 | 316 | 305 | 313 | 5,098,400 |
2014/10/10 | 306 | 313 | 303 | 312 | 5,826,200 |
2014/10/09 | 325 | 329 | 314 | 316 | 4,649,000 |
2014/10/08 | 319 | 326 | 315 | 320 | 6,589,900 |
2014/10/07 | 337 | 339 | 329 | 329 | 4,367,700 |
2014/10/06 | 346 | 347 | 338 | 339 | 2,805,300 |
2014/10/03 | 340 | 344 | 336 | 340 | 2,291,200 |
2014/10/02 | 344 | 349 | 338 | 340 | 4,152,300 |
2014/10/01 | 366 | 367 | 351 | 351 | 4,314,900 |
2014/09/30 | 374 | 374 | 366 | 367 | 1,863,400 |
2014/09/29 | 378 | 380 | 371 | 373 | 2,147,100 |
2014/09/26 | 373 | 376 | 370 | 374 | 2,687,600 |
2014/09/25 | 373 | 377 | 371 | 376 | 1,834,800 |
2014/09/24 | 376 | 378 | 369 | 372 | 2,915,700 |
2014/09/22 | 384 | 385 | 380 | 382 | 1,264,000 |
2014/09/19 | 382 | 387 | 379 | 384 | 2,813,400 |
2014/09/18 | 382 | 386 | 379 | 381 | 2,466,500 |
2014/09/17 | 392 | 393 | 380 | 380 | 3,745,800 |
2014/09/16 | 392 | 397 | 387 | 395 | 2,742,800 |
2014/09/12 | 386 | 395 | 383 | 394 | 5,454,800 |
2014/09/11 | 377 | 398 | 370 | 392 | 9,733,700 |
2014/09/10 | 371 | 375 | 369 | 374 | 2,853,500 |
2014/09/09 | 376 | 377 | 371 | 372 | 1,886,900 |
2014/09/08 | 372 | 377 | 369 | 375 | 2,748,100 |
2014/09/05 | 385 | 385 | 368 | 369 | 4,477,100 |
2014/09/04 | 375 | 383 | 365 | 381 | 8,223,900 |
2014/09/03 | 379 | 382 | 371 | 377 | 5,555,800 |
2014/09/02 | 361 | 378 | 361 | 378 | 7,992,900 |
2014/09/01 | 360 | 364 | 356 | 360 | 1,805,400 |
2014/08/29 | 362 | 364 | 357 | 360 | 1,982,600 |
2014/08/28 | 363 | 367 | 359 | 362 | 2,707,100 |
2014/08/27 | 362 | 366 | 360 | 363 | 2,572,300 |
2014/08/26 | 371 | 372 | 360 | 361 | 3,660,800 |
2014/08/25 | 365 | 370 | 361 | 370 | 3,107,400 |
2014/08/22 | 371 | 373 | 362 | 363 | 3,565,200 |
2014/08/21 | 357 | 373 | 357 | 368 | 8,010,600 |
2014/08/20 | 366 | 367 | 355 | 360 | 4,886,200 |
2014/08/19 | 369 | 370 | 362 | 365 | 2,986,700 |
2014/08/18 | 372 | 374 | 365 | 367 | 5,203,200 |
2014/08/15 | 378 | 385 | 378 | 381 | 2,639,800 |
2014/08/14 | 384 | 387 | 372 | 379 | 9,493,000 |
2014/08/13 | 393 | 396 | 387 | 392 | 2,659,000 |
2014/08/12 | 394 | 400 | 391 | 393 | 2,559,600 |
2014/08/11 | 395 | 397 | 388 | 394 | 3,841,500 |
2014/08/08 | 398 | 404 | 385 | 387 | 6,976,700 |
2014/08/07 | 390 | 403 | 387 | 402 | 6,090,400 |
2014/08/06 | 389 | 391 | 383 | 387 | 4,544,600 |
2014/08/05 | 393 | 400 | 389 | 392 | 5,598,200 |
2014/08/04 | 395 | 396 | 387 | 389 | 5,154,100 |
2014/08/01 | 401 | 404 | 396 | 398 | 4,281,300 |
2014/07/31 | 411 | 421 | 408 | 412 | 5,659,300 |
2014/07/30 | 415 | 417 | 411 | 412 | 2,404,000 |
2014/07/29 | 418 | 420 | 414 | 416 | 2,255,300 |
2014/07/28 | 413 | 419 | 409 | 416 | 3,298,700 |
2014/07/25 | 399 | 413 | 399 | 413 | 4,888,500 |
2014/07/24 | 402 | 403 | 393 | 399 | 6,612,200 |
2014/07/23 | 411 | 415 | 402 | 403 | 3,190,000 |
2014/07/22 | 407 | 411 | 401 | 410 | 3,876,700 |
2014/07/18 | 402 | 411 | 401 | 405 | 2,468,100 |
2014/07/17 | 412 | 418 | 406 | 408 | 4,060,800 |
2014/07/16 | 421 | 421 | 410 | 411 | 4,430,800 |
2014/07/15 | 413 | 429 | 411 | 422 | 8,630,500 |
2014/07/14 | 413 | 417 | 407 | 412 | 4,117,800 |
2014/07/11 | 414 | 423 | 408 | 411 | 9,398,000 |
2014/07/10 | 435 | 437 | 420 | 420 | 5,615,800 |
2014/07/09 | 443 | 448 | 425 | 431 | 10,942,100 |
2014/07/08 | 453 | 462 | 450 | 451 | 7,930,900 |
2014/07/07 | 468 | 478 | 458 | 464 | 12,493,000 |
2014/07/04 | 463 | 484 | 451 | 474 | 24,725,200 |
2014/07/03 | 468 | 469 | 455 | 459 | 12,319,200 |
2014/07/02 | 447 | 478 | 442 | 460 | 46,607,200 |
2014/07/01 | 468 | 488 | 436 | 441 | 51,557,000 |
2014/06/30 | 428 | 497 | 427 | 482 | 48,573,800 |
2014/06/27 | 402 | 428 | 400 | 417 | 12,893,400 |
2014/06/26 | 398 | 405 | 398 | 404 | 4,328,900 |
2014/06/25 | 399 | 401 | 396 | 398 | 2,311,400 |
2014/06/24 | 403 | 403 | 398 | 402 | 1,999,600 |
2014/06/23 | 400 | 406 | 397 | 404 | 3,237,200 |
2014/06/20 | 403 | 407 | 395 | 400 | 5,379,400 |
2014/06/19 | 398 | 404 | 394 | 402 | 5,860,000 |
2014/06/18 | 397 | 399 | 390 | 399 | 3,154,000 |
2014/06/17 | 396 | 400 | 393 | 395 | 2,643,400 |
2014/06/16 | 399 | 402 | 394 | 397 | 4,575,300 |
2014/06/13 | 400 | 403 | 394 | 401 | 4,940,300 |
2014/06/12 | 399 | 407 | 397 | 403 | 4,662,400 |
2014/06/11 | 397 | 406 | 395 | 406 | 4,060,000 |
2014/06/10 | 407 | 407 | 394 | 397 | 4,369,700 |
2014/06/09 | 419 | 419 | 409 | 410 | 3,707,500 |
2014/06/06 | 408 | 414 | 403 | 414 | 4,482,300 |
2014/06/05 | 416 | 417 | 403 | 405 | 4,304,000 |
2014/06/04 | 402 | 416 | 400 | 415 | 7,988,600 |
2014/06/03 | 399 | 406 | 397 | 404 | 6,544,300 |
2014/06/02 | 392 | 396 | 388 | 394 | 3,793,600 |
2014/05/30 | 399 | 400 | 383 | 388 | 4,737,600 |
2014/05/29 | 403 | 405 | 396 | 399 | 3,532,900 |
2014/05/28 | 398 | 403 | 395 | 401 | 3,754,900 |
2014/05/27 | 407 | 412 | 395 | 396 | 6,445,300 |
2014/05/26 | 406 | 417 | 401 | 407 | 8,141,700 |
2014/05/23 | 398 | 404 | 394 | 402 | 5,427,200 |
2014/05/22 | 390 | 405 | 383 | 397 | 10,145,200 |
2014/05/21 | 380 | 383 | 375 | 382 | 2,906,500 |
2014/05/20 | 380 | 396 | 375 | 386 | 3,632,900 |
2014/05/19 | 388 | 389 | 376 | 378 | 4,147,500 |
2014/05/16 | 386 | 390 | 378 | 383 | 4,053,200 |
2014/05/15 | 389 | 402 | 385 | 394 | 5,769,100 |
2014/05/14 | 387 | 400 | 385 | 393 | 11,269,400 |
2014/05/13 | 379 | 381 | 374 | 380 | 3,528,600 |
2014/05/12 | 376 | 384 | 371 | 374 | 4,888,000 |
2014/05/09 | 354 | 381 | 354 | 374 | 9,326,200 |
2014/05/08 | 360 | 364 | 357 | 359 | 2,718,700 |
2014/05/07 | 362 | 364 | 355 | 360 | 5,806,200 |
2014/05/02 | 358 | 372 | 357 | 366 | 8,072,400 |
2014/05/01 | 353 | 366 | 350 | 366 | 9,675,900 |
2014/04/30 | 374 | 377 | 347 | 348 | 20,318,100 |
2014/04/28 | 390 | 402 | 381 | 393 | 14,041,600 |
2014/04/25 | 388 | 408 | 377 | 403 | 30,358,700 |
2014/04/24 | 398 | 423 | 379 | 384 | 32,200,200 |
2014/04/23 | 373 | 406 | 370 | 405 | 23,348,200 |
2014/04/22 | 385 | 389 | 367 | 368 | 14,547,100 |
2014/04/21 | 442 | 442 | 386 | 390 | 42,110,200 |
2014/04/18 | 363 | 363 | 356 | 362 | 2,666,800 |
2014/04/17 | 363 | 367 | 353 | 359 | 5,979,300 |
2014/04/16 | 341 | 363 | 340 | 362 | 5,208,800 |
2014/04/15 | 360 | 360 | 337 | 338 | 5,041,400 |
2014/04/14 | 359 | 376 | 350 | 353 | 8,324,600 |
2014/04/11 | 345 | 366 | 342 | 360 | 8,383,700 |
2014/04/10 | 363 | 373 | 346 | 353 | 10,845,700 |
2014/04/09 | 346 | 353 | 343 | 352 | 7,190,700 |
2014/04/08 | 335 | 354 | 331 | 352 | 8,061,300 |
2014/04/07 | 336 | 345 | 334 | 338 | 4,556,200 |
2014/04/04 | 328 | 340 | 326 | 340 | 4,338,800 |
2014/04/03 | 320 | 331 | 320 | 327 | 4,606,900 |
2014/04/02 | 320 | 323 | 313 | 314 | 7,008,800 |
2014/04/01 | 332 | 332 | 321 | 324 | 2,543,800 |
2014/03/31 | 332 | 333 | 323 | 330 | 2,199,400 |
2014/03/28 | 321 | 328 | 319 | 327 | 3,123,100 |
2014/03/27 | 316 | 324 | 308 | 322 | 2,902,300 |
2014/03/26 | 321 | 321 | 311 | 316 | 2,002,700 |
2014/03/25 | 315 | 322 | 313 | 316 | 2,921,800 |
2014/03/24 | 310 | 328 | 308 | 325 | 4,387,600 |
2014/03/20 | 319 | 319 | 304 | 309 | 2,673,300 |
2014/03/19 | 329 | 329 | 313 | 318 | 2,701,000 |
2014/03/18 | 320 | 328 | 315 | 325 | 2,331,300 |
2014/03/17 | 313 | 320 | 307 | 312 | 3,321,200 |
2014/03/14 | 319 | 325 | 313 | 315 | 4,877,500 |
2014/03/13 | 325 | 333 | 323 | 331 | 4,107,900 |
2014/03/12 | 325 | 326 | 321 | 321 | 2,441,200 |
2014/03/11 | 319 | 330 | 317 | 329 | 3,913,000 |
2014/03/10 | 319 | 326 | 316 | 318 | 3,626,100 |
2014/03/07 | 317 | 321 | 312 | 319 | 3,302,000 |
2014/03/06 | 303 | 316 | 299 | 315 | 4,213,300 |
2014/03/05 | 299 | 307 | 298 | 303 | 3,391,400 |
2014/03/04 | 292 | 298 | 288 | 293 | 2,502,700 |
2014/03/03 | 289 | 298 | 287 | 295 | 3,677,700 |
2014/02/28 | 302 | 303 | 290 | 292 | 4,033,100 |
2014/02/27 | 309 | 309 | 300 | 300 | 4,840,800 |
2014/02/26 | 315 | 315 | 310 | 312 | 2,926,100 |
2014/02/25 | 320 | 323 | 314 | 317 | 3,722,800 |
2014/02/24 | 318 | 325 | 312 | 319 | 3,384,300 |
2014/02/21 | 321 | 323 | 316 | 320 | 3,477,300 |
2014/02/20 | 314 | 333 | 311 | 313 | 10,745,400 |
2014/02/19 | 314 | 318 | 309 | 314 | 3,467,400 |
2014/02/18 | 303 | 318 | 298 | 317 | 5,091,800 |
2014/02/17 | 298 | 309 | 296 | 303 | 2,818,300 |
2014/02/14 | 306 | 308 | 288 | 296 | 3,339,800 |
2014/02/13 | 309 | 310 | 304 | 307 | 1,829,800 |
2014/02/12 | 313 | 315 | 307 | 308 | 2,176,400 |
2014/02/10 | 314 | 314 | 307 | 311 | 2,561,900 |
2014/02/07 | 310 | 311 | 305 | 309 | 3,375,900 |
2014/02/06 | 288 | 302 | 288 | 299 | 4,061,200 |
2014/02/05 | 285 | 289 | 275 | 283 | 4,158,000 |
2014/02/04 | 275 | 285 | 274 | 278 | 6,395,900 |
2014/02/03 | 296 | 296 | 286 | 290 | 5,785,000 |
2014/01/31 | 306 | 308 | 298 | 307 | 5,548,000 |
2014/01/30 | 305 | 308 | 297 | 299 | 4,904,900 |
2014/01/29 | 313 | 318 | 311 | 317 | 2,647,700 |
2014/01/28 | 317 | 320 | 306 | 306 | 5,149,000 |
2014/01/27 | 325 | 327 | 314 | 316 | 5,317,000 |
2014/01/24 | 328 | 340 | 328 | 336 | 4,512,000 |
2014/01/23 | 342 | 343 | 333 | 335 | 3,380,400 |
2014/01/22 | 325 | 342 | 323 | 341 | 6,913,500 |
2014/01/21 | 328 | 330 | 324 | 324 | 3,326,700 |
2014/01/20 | 334 | 335 | 322 | 328 | 4,876,200 |
2014/01/17 | 340 | 343 | 336 | 337 | 3,048,200 |
2014/01/16 | 351 | 353 | 343 | 343 | 2,075,800 |
2014/01/15 | 353 | 353 | 347 | 350 | 1,435,300 |
2014/01/14 | 351 | 353 | 343 | 345 | 3,226,200 |
2014/01/10 | 353 | 358 | 351 | 357 | 3,287,200 |
2014/01/09 | 357 | 357 | 351 | 353 | 2,513,500 |
2014/01/08 | 353 | 357 | 351 | 357 | 2,722,700 |
2014/01/07 | 358 | 359 | 347 | 348 | 3,116,600 |
2014/01/06 | 350 | 362 | 350 | 359 | 3,493,900 |