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 |
---|---|---|---|---|---|
2016/12/30 | 500 | 512 | 496 | 511 | 2,954,000 |
2016/12/29 | 512 | 515 | 506 | 507 | 3,639,700 |
2016/12/28 | 522 | 522 | 514 | 517 | 1,987,900 |
2016/12/27 | 518 | 525 | 517 | 520 | 2,095,900 |
2016/12/26 | 513 | 521 | 511 | 518 | 1,669,700 |
2016/12/22 | 522 | 524 | 515 | 517 | 2,497,100 |
2016/12/21 | 527 | 538 | 522 | 524 | 3,767,700 |
2016/12/20 | 526 | 530 | 524 | 527 | 2,778,600 |
2016/12/19 | 521 | 535 | 520 | 525 | 3,650,500 |
2016/12/16 | 535 | 541 | 525 | 525 | 4,781,900 |
2016/12/15 | 552 | 553 | 529 | 530 | 6,826,300 |
2016/12/14 | 559 | 559 | 547 | 549 | 3,751,400 |
2016/12/13 | 559 | 563 | 553 | 555 | 5,190,300 |
2016/12/12 | 582 | 588 | 560 | 569 | 6,491,300 |
2016/12/09 | 570 | 584 | 566 | 577 | 7,318,500 |
2016/12/08 | 553 | 580 | 552 | 574 | 8,369,900 |
2016/12/07 | 546 | 550 | 535 | 549 | 4,387,300 |
2016/12/06 | 552 | 554 | 547 | 548 | 2,650,300 |
2016/12/05 | 550 | 553 | 546 | 547 | 2,797,300 |
2016/12/02 | 547 | 559 | 544 | 553 | 3,970,700 |
2016/12/01 | 555 | 557 | 548 | 550 | 4,949,400 |
2016/11/30 | 554 | 554 | 544 | 547 | 3,766,400 |
2016/11/29 | 552 | 560 | 549 | 550 | 3,597,700 |
2016/11/28 | 554 | 558 | 548 | 555 | 3,589,500 |
2016/11/25 | 571 | 572 | 550 | 556 | 5,789,700 |
2016/11/24 | 571 | 575 | 565 | 568 | 4,376,500 |
2016/11/22 | 557 | 569 | 557 | 566 | 6,225,500 |
2016/11/21 | 547 | 561 | 545 | 556 | 5,434,000 |
2016/11/18 | 552 | 553 | 542 | 544 | 3,555,100 |
2016/11/17 | 541 | 545 | 536 | 544 | 4,177,300 |
2016/11/16 | 541 | 554 | 539 | 547 | 6,063,100 |
2016/11/15 | 531 | 532 | 524 | 529 | 3,858,000 |
2016/11/14 | 504 | 533 | 504 | 531 | 7,232,100 |
2016/11/11 | 505 | 509 | 497 | 500 | 5,144,100 |
2016/11/10 | 492 | 504 | 488 | 500 | 7,163,700 |
2016/11/09 | 500 | 502 | 462 | 470 | 7,806,900 |
2016/11/08 | 495 | 499 | 492 | 496 | 3,614,600 |
2016/11/07 | 500 | 501 | 489 | 489 | 2,858,700 |
2016/11/04 | 507 | 509 | 490 | 491 | 4,202,100 |
2016/11/02 | 483 | 512 | 481 | 507 | 9,234,600 |
2016/11/01 | 483 | 487 | 479 | 486 | 2,291,200 |
2016/10/31 | 484 | 486 | 479 | 484 | 2,091,000 |
2016/10/28 | 485 | 486 | 479 | 484 | 2,600,200 |
2016/10/27 | 487 | 492 | 479 | 481 | 3,643,000 |
2016/10/26 | 476 | 484 | 474 | 484 | 2,134,700 |
2016/10/25 | 475 | 482 | 473 | 476 | 2,763,700 |
2016/10/24 | 474 | 477 | 471 | 473 | 1,911,000 |
2016/10/21 | 478 | 479 | 471 | 472 | 2,244,800 |
2016/10/20 | 477 | 486 | 475 | 477 | 4,886,500 |
2016/10/19 | 465 | 477 | 464 | 475 | 2,790,100 |
2016/10/18 | 464 | 466 | 461 | 464 | 1,637,600 |
2016/10/17 | 463 | 470 | 462 | 466 | 3,040,800 |
2016/10/14 | 464 | 468 | 455 | 466 | 5,205,700 |
2016/10/13 | 462 | 464 | 452 | 454 | 2,936,900 |
2016/10/12 | 460 | 467 | 459 | 460 | 1,905,400 |
2016/10/11 | 466 | 469 | 463 | 465 | 2,204,000 |
2016/10/07 | 475 | 475 | 464 | 466 | 2,721,100 |
2016/10/06 | 483 | 484 | 471 | 474 | 3,013,500 |
2016/10/05 | 482 | 482 | 476 | 478 | 2,250,600 |
2016/10/04 | 474 | 479 | 473 | 476 | 1,688,000 |
2016/10/03 | 476 | 481 | 469 | 474 | 2,544,700 |
2016/09/30 | 478 | 479 | 473 | 473 | 2,324,900 |
2016/09/29 | 479 | 488 | 479 | 486 | 2,379,400 |
2016/09/28 | 486 | 486 | 475 | 477 | 2,597,100 |
2016/09/27 | 483 | 488 | 474 | 487 | 2,931,100 |
2016/09/26 | 500 | 500 | 485 | 487 | 2,801,800 |
2016/09/23 | 501 | 504 | 493 | 499 | 2,207,500 |
2016/09/21 | 488 | 506 | 482 | 504 | 3,795,700 |
2016/09/20 | 494 | 498 | 487 | 489 | 2,245,300 |
2016/09/16 | 494 | 498 | 491 | 494 | 2,409,000 |
2016/09/15 | 491 | 497 | 489 | 494 | 2,423,700 |
2016/09/14 | 495 | 501 | 493 | 494 | 2,358,800 |
2016/09/13 | 491 | 498 | 491 | 496 | 1,962,600 |
2016/09/12 | 497 | 500 | 489 | 492 | 2,064,100 |
2016/09/09 | 507 | 511 | 504 | 505 | 2,180,400 |
2016/09/08 | 506 | 513 | 505 | 509 | 2,385,400 |
2016/09/07 | 504 | 509 | 501 | 509 | 2,788,200 |
2016/09/06 | 507 | 512 | 504 | 511 | 2,691,400 |
2016/09/05 | 506 | 513 | 504 | 507 | 2,989,700 |
2016/09/02 | 499 | 503 | 496 | 502 | 2,062,500 |
2016/09/01 | 492 | 504 | 491 | 500 | 2,401,900 |
2016/08/31 | 503 | 503 | 493 | 495 | 4,299,500 |
2016/08/30 | 501 | 504 | 495 | 503 | 4,570,100 |
2016/08/29 | 493 | 506 | 491 | 505 | 3,860,700 |
2016/08/26 | 494 | 495 | 476 | 479 | 3,806,000 |
2016/08/25 | 508 | 508 | 492 | 498 | 2,915,300 |
2016/08/24 | 512 | 513 | 505 | 508 | 2,074,500 |
2016/08/23 | 510 | 517 | 507 | 513 | 3,987,000 |
2016/08/22 | 505 | 508 | 502 | 508 | 1,428,700 |
2016/08/19 | 501 | 506 | 499 | 503 | 3,516,700 |
2016/08/18 | 504 | 510 | 497 | 504 | 3,445,100 |
2016/08/17 | 496 | 504 | 495 | 503 | 3,099,800 |
2016/08/16 | 493 | 503 | 490 | 496 | 4,580,700 |
2016/08/15 | 493 | 497 | 486 | 493 | 2,523,900 |
2016/08/12 | 476 | 497 | 475 | 494 | 5,962,100 |
2016/08/10 | 460 | 472 | 456 | 469 | 2,912,500 |
2016/08/09 | 459 | 463 | 454 | 462 | 2,923,200 |
2016/08/08 | 459 | 463 | 456 | 458 | 2,561,500 |
2016/08/05 | 456 | 460 | 453 | 453 | 2,039,800 |
2016/08/04 | 447 | 457 | 442 | 454 | 3,615,200 |
2016/08/03 | 456 | 460 | 445 | 446 | 4,335,100 |
2016/08/02 | 462 | 468 | 462 | 462 | 3,100,900 |
2016/08/01 | 480 | 483 | 466 | 468 | 5,871,400 |
2016/07/29 | 495 | 507 | 474 | 490 | 6,553,600 |
2016/07/28 | 508 | 511 | 492 | 495 | 2,648,200 |
2016/07/27 | 512 | 517 | 508 | 510 | 4,697,300 |
2016/07/26 | 507 | 513 | 502 | 508 | 3,828,700 |
2016/07/25 | 507 | 516 | 504 | 506 | 5,642,200 |
2016/07/22 | 502 | 507 | 496 | 504 | 2,199,000 |
2016/07/21 | 519 | 522 | 506 | 509 | 3,711,500 |
2016/07/20 | 503 | 512 | 503 | 510 | 2,589,600 |
2016/07/19 | 521 | 522 | 507 | 512 | 2,733,500 |
2016/07/15 | 513 | 524 | 509 | 516 | 4,787,400 |
2016/07/14 | 509 | 515 | 506 | 508 | 2,613,600 |
2016/07/13 | 522 | 522 | 504 | 506 | 4,700,600 |
2016/07/12 | 489 | 508 | 486 | 503 | 5,492,100 |
2016/07/11 | 479 | 487 | 473 | 481 | 6,568,100 |
2016/07/08 | 475 | 479 | 467 | 467 | 3,534,400 |
2016/07/07 | 488 | 492 | 470 | 473 | 5,475,700 |
2016/07/06 | 504 | 506 | 485 | 488 | 6,589,200 |
2016/07/05 | 507 | 516 | 500 | 515 | 4,034,900 |
2016/07/04 | 497 | 516 | 491 | 513 | 3,973,600 |
2016/07/01 | 497 | 498 | 484 | 497 | 3,170,800 |
2016/06/30 | 502 | 506 | 492 | 492 | 3,774,300 |
2016/06/29 | 490 | 497 | 485 | 497 | 4,583,000 |
2016/06/28 | 465 | 482 | 459 | 479 | 5,336,100 |
2016/06/27 | 475 | 477 | 464 | 471 | 3,796,500 |
2016/06/24 | 525 | 526 | 462 | 471 | 7,692,000 |
2016/06/23 | 511 | 519 | 507 | 518 | 2,293,000 |
2016/06/22 | 512 | 513 | 503 | 510 | 3,265,700 |
2016/06/21 | 506 | 515 | 499 | 511 | 5,095,600 |
2016/06/20 | 498 | 512 | 496 | 509 | 3,736,900 |
2016/06/17 | 496 | 501 | 489 | 494 | 4,707,500 |
2016/06/16 | 511 | 516 | 480 | 487 | 8,321,200 |
2016/06/15 | 511 | 520 | 501 | 516 | 7,104,000 |
2016/06/14 | 514 | 522 | 507 | 512 | 8,637,900 |
2016/06/13 | 538 | 540 | 511 | 518 | 9,880,100 |
2016/06/10 | 565 | 568 | 555 | 561 | 3,643,900 |
2016/06/09 | 567 | 571 | 564 | 564 | 3,130,400 |
2016/06/08 | 571 | 573 | 556 | 573 | 3,625,600 |
2016/06/07 | 574 | 577 | 567 | 574 | 3,067,900 |
2016/06/06 | 564 | 565 | 554 | 565 | 4,867,600 |
2016/06/03 | 583 | 588 | 570 | 573 | 3,864,800 |
2016/06/02 | 583 | 587 | 578 | 583 | 3,299,100 |
2016/06/01 | 606 | 607 | 584 | 589 | 6,632,400 |
2016/05/31 | 609 | 611 | 602 | 611 | 3,075,300 |
2016/05/30 | 606 | 612 | 601 | 610 | 2,279,500 |
2016/05/27 | 624 | 624 | 604 | 608 | 3,777,100 |
2016/05/26 | 627 | 630 | 622 | 624 | 2,219,700 |
2016/05/25 | 636 | 636 | 614 | 618 | 3,214,900 |
2016/05/24 | 629 | 640 | 628 | 629 | 3,171,700 |
2016/05/23 | 635 | 638 | 624 | 631 | 2,938,400 |
2016/05/20 | 620 | 634 | 618 | 632 | 3,109,200 |
2016/05/19 | 631 | 632 | 618 | 622 | 2,543,100 |
2016/05/18 | 625 | 634 | 620 | 625 | 3,621,100 |
2016/05/17 | 619 | 627 | 613 | 626 | 2,625,200 |
2016/05/16 | 619 | 630 | 617 | 618 | 3,282,000 |
2016/05/13 | 639 | 640 | 623 | 624 | 4,467,800 |
2016/05/12 | 620 | 643 | 620 | 641 | 6,116,400 |
2016/05/11 | 631 | 638 | 625 | 630 | 5,585,500 |
2016/05/10 | 611 | 634 | 601 | 632 | 13,431,200 |
2016/05/09 | 572 | 581 | 568 | 578 | 2,863,300 |
2016/05/06 | 575 | 577 | 560 | 565 | 3,359,300 |
2016/05/02 | 570 | 580 | 567 | 573 | 3,825,600 |
2016/04/28 | 616 | 618 | 580 | 582 | 7,644,100 |
2016/04/27 | 597 | 619 | 597 | 617 | 6,058,000 |
2016/04/26 | 591 | 610 | 587 | 596 | 5,764,300 |
2016/04/25 | 615 | 615 | 597 | 600 | 3,365,200 |
2016/04/22 | 582 | 605 | 582 | 605 | 6,255,800 |
2016/04/21 | 595 | 595 | 587 | 590 | 2,976,100 |
2016/04/20 | 586 | 590 | 582 | 584 | 2,932,300 |
2016/04/19 | 576 | 584 | 574 | 580 | 3,106,400 |
2016/04/18 | 568 | 574 | 565 | 567 | 3,631,200 |
2016/04/15 | 588 | 595 | 582 | 586 | 3,872,500 |
2016/04/14 | 588 | 594 | 585 | 594 | 6,743,200 |
2016/04/13 | 567 | 580 | 564 | 578 | 7,415,700 |
2016/04/12 | 550 | 557 | 547 | 553 | 4,344,900 |
2016/04/11 | 556 | 556 | 543 | 548 | 4,166,400 |
2016/04/08 | 548 | 569 | 542 | 560 | 5,444,200 |
2016/04/07 | 559 | 562 | 552 | 558 | 4,780,100 |
2016/04/06 | 545 | 562 | 541 | 558 | 5,167,700 |
2016/04/05 | 560 | 567 | 544 | 547 | 8,153,200 |
2016/04/04 | 543 | 557 | 540 | 543 | 5,061,700 |
2016/04/01 | 567 | 570 | 553 | 554 | 5,522,000 |
2016/03/31 | 582 | 591 | 566 | 567 | 5,322,800 |
2016/03/30 | 584 | 605 | 576 | 581 | 6,793,100 |
2016/03/29 | 560 | 586 | 556 | 583 | 6,317,300 |
2016/03/28 | 557 | 562 | 551 | 559 | 2,582,400 |
2016/03/25 | 563 | 563 | 549 | 553 | 3,025,600 |
2016/03/24 | 556 | 563 | 550 | 559 | 3,292,500 |
2016/03/23 | 551 | 560 | 544 | 554 | 3,464,500 |
2016/03/22 | 545 | 554 | 541 | 549 | 3,878,100 |
2016/03/18 | 550 | 550 | 528 | 538 | 6,488,500 |
2016/03/17 | 560 | 568 | 547 | 551 | 4,899,200 |
2016/03/16 | 560 | 576 | 551 | 556 | 8,406,000 |
2016/03/15 | 552 | 561 | 540 | 544 | 5,600,300 |
2016/03/14 | 555 | 561 | 547 | 552 | 3,418,400 |
2016/03/11 | 533 | 549 | 531 | 546 | 5,380,000 |
2016/03/10 | 540 | 546 | 529 | 543 | 4,644,300 |
2016/03/09 | 537 | 544 | 528 | 534 | 5,497,900 |
2016/03/08 | 551 | 556 | 522 | 549 | 9,704,000 |
2016/03/07 | 548 | 564 | 547 | 553 | 5,896,800 |
2016/03/04 | 532 | 565 | 529 | 552 | 9,682,200 |
2016/03/03 | 529 | 536 | 522 | 526 | 6,685,400 |
2016/03/02 | 535 | 538 | 525 | 527 | 5,668,000 |
2016/03/01 | 507 | 527 | 506 | 522 | 5,943,100 |
2016/02/29 | 530 | 539 | 503 | 503 | 7,674,700 |
2016/02/26 | 497 | 521 | 494 | 517 | 9,635,800 |
2016/02/25 | 476 | 498 | 471 | 492 | 8,994,900 |
2016/02/24 | 452 | 480 | 451 | 468 | 5,523,800 |
2016/02/23 | 473 | 474 | 455 | 458 | 5,778,800 |
2016/02/22 | 461 | 475 | 460 | 468 | 3,709,100 |
2016/02/19 | 451 | 470 | 451 | 466 | 6,167,400 |
2016/02/18 | 462 | 467 | 454 | 459 | 6,182,700 |
2016/02/17 | 462 | 475 | 443 | 446 | 8,522,800 |
2016/02/16 | 461 | 490 | 454 | 467 | 9,814,800 |
2016/02/15 | 460 | 469 | 438 | 461 | 9,408,700 |
2016/02/12 | 426 | 449 | 420 | 430 | 13,743,300 |
2016/02/10 | 500 | 501 | 446 | 457 | 7,365,800 |
2016/02/09 | 504 | 510 | 480 | 487 | 7,365,900 |
2016/02/08 | 529 | 542 | 521 | 534 | 8,552,400 |
2016/02/05 | 565 | 569 | 530 | 539 | 10,875,100 |
2016/02/04 | 576 | 590 | 572 | 575 | 8,633,800 |
2016/02/03 | 590 | 606 | 575 | 582 | 10,958,300 |
2016/02/02 | 603 | 630 | 601 | 617 | 12,319,400 |
2016/02/01 | 568 | 630 | 565 | 621 | 18,921,200 |
2016/01/29 | 508 | 551 | 497 | 540 | 10,448,600 |
2016/01/28 | 498 | 512 | 494 | 504 | 4,550,400 |
2016/01/27 | 492 | 503 | 489 | 501 | 4,495,500 |
2016/01/26 | 482 | 488 | 479 | 481 | 2,728,700 |
2016/01/25 | 500 | 501 | 486 | 495 | 4,475,300 |
2016/01/22 | 472 | 486 | 465 | 485 | 4,897,700 |
2016/01/21 | 475 | 486 | 455 | 455 | 5,979,900 |
2016/01/20 | 497 | 498 | 475 | 477 | 4,352,600 |
2016/01/19 | 501 | 507 | 492 | 500 | 3,570,400 |
2016/01/18 | 491 | 509 | 489 | 506 | 4,343,400 |
2016/01/15 | 520 | 526 | 506 | 509 | 4,484,100 |
2016/01/14 | 511 | 517 | 500 | 512 | 5,774,600 |
2016/01/13 | 519 | 530 | 516 | 526 | 5,110,200 |
2016/01/12 | 515 | 526 | 507 | 509 | 5,720,800 |
2016/01/08 | 530 | 542 | 527 | 528 | 5,467,300 |
2016/01/07 | 541 | 547 | 533 | 540 | 3,819,100 |
2016/01/06 | 548 | 554 | 540 | 541 | 4,845,500 |
2016/01/05 | 544 | 558 | 542 | 553 | 3,110,800 |
2016/01/04 | 565 | 570 | 549 | 551 | 5,367,100 |