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
2018/12/28 360 364 357 359 2,430,700
2018/12/27 361 368 361 365 3,490,300
2018/12/26 345 349 337 342 2,143,600
2018/12/25 335 342 331 341 6,385,300
2018/12/21 381 382 363 367 4,044,200
2018/12/20 391 398 385 387 3,899,900
2018/12/19 383 390 378 389 3,198,400
2018/12/18 399 401 382 384 4,151,900
2018/12/17 403 408 402 405 1,675,300
2018/12/14 411 411 401 402 2,589,300
2018/12/13 409 412 406 410 1,592,600
2018/12/12 398 408 398 407 1,688,300
2018/12/11 403 403 395 399 2,169,700
2018/12/10 401 403 399 402 1,568,200
2018/12/07 405 410 404 408 2,950,600
2018/12/06 404 406 399 401 2,183,000
2018/12/05 404 409 403 404 2,206,500
2018/12/04 420 420 410 410 1,828,700
2018/12/03 420 425 415 419 2,221,700
2018/11/30 418 422 416 417 2,696,100
2018/11/29 423 426 420 420 1,924,600
2018/11/28 421 424 419 419 1,478,900
2018/11/27 417 423 417 420 1,394,200
2018/11/26 411 416 411 414 1,323,400
2018/11/22 410 414 409 413 1,281,600
2018/11/21 405 410 405 408 1,771,700
2018/11/20 413 416 410 412 1,261,400
2018/11/19 415 416 409 415 1,733,800
2018/11/16 418 419 414 416 1,773,400
2018/11/15 412 418 412 418 1,848,800
2018/11/14 421 424 413 416 3,061,500
2018/11/13 426 428 419 420 2,425,000
2018/11/12 429 436 428 433 2,293,500
2018/11/09 430 435 429 430 1,811,000
2018/11/08 437 439 429 432 2,410,900
2018/11/07 434 438 429 430 2,260,900
2018/11/06 443 444 434 435 1,946,900
2018/11/05 427 440 427 437 2,361,000
2018/11/02 435 439 426 432 2,985,000
2018/11/01 424 444 423 433 5,585,200
2018/10/31 414 418 411 417 1,718,200
2018/10/30 407 412 406 410 2,123,600
2018/10/29 409 412 404 407 1,507,400
2018/10/26 412 413 402 406 2,645,800
2018/10/25 410 414 407 410 3,534,200
2018/10/24 418 422 413 421 1,859,200
2018/10/23 424 426 415 415 1,666,000
2018/10/22 421 429 421 429 1,812,800
2018/10/19 420 425 418 421 1,770,600
2018/10/18 420 428 420 427 2,008,700
2018/10/17 417 424 416 424 2,631,100
2018/10/16 413 417 411 413 2,963,400
2018/10/15 423 423 415 416 2,720,800
2018/10/12 425 427 419 423 2,600,700
2018/10/11 433 434 425 428 3,651,800
2018/10/10 439 447 439 447 1,567,300
2018/10/09 443 447 435 436 2,313,500
2018/10/05 445 450 444 448 1,694,200
2018/10/04 447 452 446 448 2,179,100
2018/10/03 448 448 441 441 1,356,900
2018/10/02 454 454 447 448 1,462,600
2018/10/01 457 457 449 452 1,800,400
2018/09/28 461 461 456 458 2,547,700
2018/09/27 457 460 455 456 1,383,200
2018/09/26 458 459 455 459 1,403,300
2018/09/25 453 459 452 458 2,316,300
2018/09/21 461 464 456 458 3,225,500
2018/09/20 457 459 455 458 2,588,200
2018/09/19 460 462 453 456 2,234,900
2018/09/18 452 460 452 452 2,325,200
2018/09/14 440 451 439 451 3,888,300
2018/09/13 445 449 435 436 2,746,900
2018/09/12 449 451 444 447 1,765,500
2018/09/11 450 451 447 450 1,334,600
2018/09/10 446 453 445 449 1,290,300
2018/09/07 444 450 443 449 1,566,300
2018/09/06 447 454 444 450 2,843,000
2018/09/05 454 456 451 451 1,404,600
2018/09/04 451 456 448 455 1,659,800
2018/09/03 452 454 448 451 1,231,600
2018/08/31 450 455 449 454 1,534,500
2018/08/30 455 457 452 454 1,587,100
2018/08/29 449 456 448 452 3,083,500
2018/08/28 444 447 442 445 2,537,300
2018/08/27 436 441 436 440 1,811,100
2018/08/24 439 440 432 434 1,690,300
2018/08/23 436 440 435 437 1,018,200
2018/08/22 430 434 427 434 1,548,900
2018/08/21 424 430 424 428 1,360,900
2018/08/20 421 428 421 426 1,890,900
2018/08/17 422 424 419 424 1,693,400
2018/08/16 417 420 414 420 2,477,600
2018/08/15 425 425 418 423 1,707,100
2018/08/14 420 427 419 426 2,025,200
2018/08/13 426 427 417 418 3,175,400
2018/08/10 434 438 431 433 1,920,600
2018/08/09 435 435 431 434 1,306,700
2018/08/08 433 439 433 436 1,635,300
2018/08/07 432 436 431 434 1,567,400
2018/08/06 429 434 426 432 1,888,400
2018/08/03 436 438 432 433 1,637,500
2018/08/02 439 443 433 436 1,972,900
2018/08/01 443 444 429 440 5,299,600
2018/07/31 447 451 443 445 4,738,400
2018/07/30 452 458 448 449 6,603,900
2018/07/27 436 436 431 434 2,461,500
2018/07/26 435 438 433 436 1,544,000
2018/07/25 434 438 432 432 1,755,200
2018/07/24 430 433 426 432 1,758,000
2018/07/23 423 430 422 427 2,091,000
2018/07/20 418 424 414 424 2,029,500
2018/07/19 419 422 417 420 1,627,500
2018/07/18 424 424 417 418 1,723,400
2018/07/17 418 424 417 421 2,081,900
2018/07/13 415 418 411 415 2,019,400
2018/07/12 408 414 407 413 1,985,600
2018/07/11 406 413 405 411 1,941,400
2018/07/10 418 419 411 411 1,962,300
2018/07/09 403 417 403 416 3,124,300
2018/07/06 400 408 399 407 2,931,200
2018/07/05 408 409 397 400 2,816,800
2018/07/04 404 412 404 408 2,248,300
2018/07/03 417 419 405 410 3,921,900
2018/07/02 425 427 416 417 3,674,100
2018/06/29 426 429 424 426 2,010,300
2018/06/28 428 429 424 426 2,456,000
2018/06/27 431 432 424 428 2,930,000
2018/06/26 424 431 422 429 2,400,200
2018/06/25 435 437 427 427 2,635,600
2018/06/22 427 436 426 434 2,348,800
2018/06/21 433 436 427 433 3,602,700
2018/06/20 430 437 428 436 4,122,400
2018/06/19 430 434 423 426 4,938,000
2018/06/18 435 436 431 434 2,563,200
2018/06/15 443 443 434 438 4,140,600
2018/06/14 444 445 435 440 6,733,200
2018/06/13 453 461 450 452 3,884,900
2018/06/12 454 456 451 453 2,189,200
2018/06/11 451 454 450 452 1,447,400
2018/06/08 451 454 450 451 2,767,400
2018/06/07 458 458 453 453 2,389,600
2018/06/06 455 458 452 453 2,029,600
2018/06/05 459 459 450 454 2,388,600
2018/06/04 459 465 456 457 2,484,300
2018/06/01 457 458 451 454 2,997,900
2018/05/31 462 463 457 457 3,626,300
2018/05/30 461 462 457 461 2,590,700
2018/05/29 472 473 464 466 1,416,700
2018/05/28 469 477 468 474 1,857,000
2018/05/25 461 470 461 467 2,374,100
2018/05/24 471 475 461 465 2,750,600
2018/05/23 474 477 467 470 2,999,100
2018/05/22 481 485 475 479 2,238,600
2018/05/21 485 486 478 478 2,163,000
2018/05/18 484 490 482 486 1,800,200
2018/05/17 482 492 481 484 2,989,700
2018/05/16 486 486 478 480 3,461,500
2018/05/15 468 492 467 491 11,204,100
2018/05/14 467 469 457 460 5,669,600
2018/05/11 483 486 464 470 10,317,900
2018/05/10 492 500 491 499 3,829,000
2018/05/09 495 495 490 494 2,381,800
2018/05/08 495 499 493 495 4,038,900
2018/05/07 495 495 489 492 1,528,800
2018/05/02 496 496 487 495 2,036,300
2018/05/01 496 498 494 496 1,658,100
2018/04/27 497 499 493 496 3,026,200
2018/04/26 494 496 490 495 2,338,500
2018/04/25 486 495 486 494 2,037,100
2018/04/24 485 492 485 489 4,587,500
2018/04/23 510 510 478 480 9,464,500
2018/04/20 497 511 497 509 4,889,100
2018/04/19 498 503 496 497 2,858,100
2018/04/18 491 500 491 498 2,776,000
2018/04/17 492 495 489 491 1,988,700
2018/04/16 492 496 489 492 2,086,000
2018/04/13 488 494 488 490 1,898,400
2018/04/12 488 492 487 488 1,725,800
2018/04/11 494 494 486 489 2,392,800
2018/04/10 491 496 488 492 2,359,300
2018/04/09 482 492 482 490 2,908,600
2018/04/06 483 487 480 482 3,668,500
2018/04/05 484 487 481 484 3,056,100
2018/04/04 474 481 470 480 2,503,900
2018/04/03 467 474 465 473 2,942,000
2018/04/02 475 479 472 472 2,514,800
2018/03/30 478 481 472 474 2,985,800
2018/03/29 474 477 468 472 4,623,300
2018/03/28 471 473 465 470 4,487,000
2018/03/27 474 485 471 478 4,399,400
2018/03/26 463 469 462 468 3,239,100
2018/03/23 477 480 467 470 5,095,100
2018/03/22 482 491 481 489 3,958,200
2018/03/20 475 481 473 481 3,442,400
2018/03/19 478 482 474 476 2,700,600
2018/03/16 475 483 475 481 3,191,100
2018/03/15 475 478 469 476 2,232,700
2018/03/14 480 482 477 478 2,089,900
2018/03/13 477 484 476 483 2,900,000
2018/03/12 476 482 474 482 2,527,800
2018/03/09 475 480 470 472 3,665,300
2018/03/08 474 474 468 469 2,087,700
2018/03/07 473 480 471 472 2,551,100
2018/03/06 477 480 473 474 2,505,500
2018/03/05 474 478 470 472 2,670,700
2018/03/02 472 478 470 476 3,103,000
2018/03/01 481 487 478 484 2,493,800
2018/02/28 488 492 485 486 2,630,400
2018/02/27 490 493 487 490 3,604,600
2018/02/26 491 493 485 486 2,283,800
2018/02/23 478 490 477 485 5,607,200
2018/02/22 476 481 475 477 4,177,700
2018/02/21 476 482 476 479 3,796,900
2018/02/20 477 481 474 476 2,775,500
2018/02/19 463 481 463 480 4,945,300
2018/02/16 446 458 445 455 3,822,700
2018/02/15 435 442 433 438 4,101,700
2018/02/14 446 448 431 433 6,036,100
2018/02/13 454 455 443 445 6,347,300
2018/02/09 446 451 443 447 5,716,700
2018/02/08 460 465 455 462 2,856,100
2018/02/07 470 472 454 455 5,088,100
2018/02/06 460 463 442 456 11,704,000
2018/02/05 487 488 478 479 5,277,300
2018/02/02 491 503 491 495 6,803,600
2018/02/01 490 505 485 494 12,051,800
2018/01/31 480 481 474 476 4,211,400
2018/01/30 484 484 479 481 3,283,000
2018/01/29 487 489 483 485 2,902,100
2018/01/26 480 488 480 482 3,114,200
2018/01/25 484 485 477 480 6,058,400
2018/01/24 480 498 480 487 9,645,100
2018/01/23 480 482 479 480 2,759,000
2018/01/22 480 484 476 479 3,671,000
2018/01/19 476 481 475 480 2,488,500
2018/01/18 477 479 475 477 2,656,500
2018/01/17 478 479 470 475 3,525,700
2018/01/16 477 484 473 481 4,115,900
2018/01/15 480 484 478 478 2,849,700
2018/01/12 485 487 476 478 3,844,300
2018/01/11 483 487 479 486 3,837,100
2018/01/10 486 496 485 488 7,332,500
2018/01/09 488 488 483 486 2,431,700
2018/01/05 484 487 479 486 2,510,500
2018/01/04 480 482 476 482 3,027,700

このページの先頭へ