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
2019/12/30 495 503 495 497 1,041,000
2019/12/27 491 500 491 499 1,490,500
2019/12/26 487 491 487 489 876,400
2019/12/25 487 493 485 492 918,500
2019/12/24 488 490 487 489 440,800
2019/12/23 492 493 488 489 741,800
2019/12/20 488 495 487 494 1,259,600
2019/12/19 490 496 485 488 1,330,900
2019/12/18 485 488 482 487 1,090,700
2019/12/17 483 483 479 483 1,181,000
2019/12/16 480 485 479 482 909,900
2019/12/13 485 486 481 482 1,581,100
2019/12/12 478 481 473 480 1,363,900
2019/12/11 471 478 469 478 1,240,600
2019/12/10 465 471 460 470 1,340,100
2019/12/09 465 471 463 467 1,859,200
2019/12/06 457 460 453 460 1,125,300
2019/12/05 450 456 449 453 854,300
2019/12/04 447 448 444 447 1,049,400
2019/12/03 451 455 450 453 692,300
2019/12/02 454 460 453 458 537,500
2019/11/29 458 461 454 454 683,200
2019/11/28 459 463 457 460 715,000
2019/11/27 460 463 456 458 740,200
2019/11/26 462 465 459 460 1,333,000
2019/11/25 455 460 454 457 860,100
2019/11/22 451 456 451 453 813,900
2019/11/21 444 456 440 454 2,107,300
2019/11/20 442 446 441 446 698,200
2019/11/19 441 447 441 442 933,400
2019/11/18 439 443 438 443 741,800
2019/11/15 433 443 433 441 1,234,500
2019/11/14 431 434 430 433 1,005,600
2019/11/13 433 436 431 432 1,182,000
2019/11/12 430 436 427 436 1,221,400
2019/11/11 435 437 431 433 1,199,400
2019/11/08 432 435 430 434 1,454,000
2019/11/07 432 433 425 428 1,319,800
2019/11/06 447 447 427 427 4,842,800
2019/11/05 442 450 441 447 1,562,200
2019/11/01 434 438 434 436 1,095,900
2019/10/31 436 441 434 437 1,293,500
2019/10/30 438 438 432 433 1,137,700
2019/10/29 439 448 436 437 1,940,400
2019/10/28 438 439 435 436 804,100
2019/10/25 434 439 434 438 1,049,100
2019/10/24 442 442 435 435 1,110,900
2019/10/23 436 439 432 438 905,900
2019/10/21 429 436 429 435 1,011,100
2019/10/18 431 434 430 431 1,342,100
2019/10/17 438 439 429 429 1,677,900
2019/10/16 441 445 436 437 1,746,500
2019/10/15 433 440 432 434 1,775,800
2019/10/11 426 428 423 426 1,118,800
2019/10/10 424 427 420 424 1,129,800
2019/10/09 430 430 426 428 1,077,900
2019/10/08 429 435 426 433 1,090,000
2019/10/07 430 430 424 427 990,900
2019/10/04 424 429 422 429 1,246,500
2019/10/03 434 434 424 426 1,596,300
2019/10/02 430 440 430 440 1,535,400
2019/10/01 424 436 424 434 1,317,700
2019/09/30 427 431 424 424 1,118,200
2019/09/27 430 430 423 429 1,290,600
2019/09/26 422 433 422 428 2,062,400
2019/09/25 419 422 417 421 942,300
2019/09/24 419 424 418 422 1,097,900
2019/09/20 420 421 417 420 1,353,300
2019/09/19 412 418 412 416 1,160,400
2019/09/18 424 424 408 409 1,517,100
2019/09/17 411 420 410 420 1,448,900
2019/09/13 408 412 403 411 2,166,100
2019/09/12 405 408 401 405 1,499,200
2019/09/11 405 410 402 406 2,497,500
2019/09/10 387 402 387 401 2,155,300
2019/09/09 379 387 378 387 1,141,600
2019/09/06 380 382 378 378 549,400
2019/09/05 376 383 376 378 1,108,000
2019/09/04 379 381 376 377 805,300
2019/09/03 374 382 374 381 680,000
2019/09/02 373 375 372 372 541,400
2019/08/30 372 375 371 375 995,100
2019/08/29 367 369 365 367 556,800
2019/08/28 370 370 365 366 968,600
2019/08/27 372 373 368 368 1,957,100
2019/08/26 366 375 365 374 1,004,800
2019/08/23 369 374 368 374 527,000
2019/08/22 369 369 364 368 946,200
2019/08/21 370 371 366 368 653,900
2019/08/20 372 374 370 373 815,900
2019/08/19 369 372 368 371 674,600
2019/08/16 364 368 364 366 771,100
2019/08/15 365 369 363 367 855,400
2019/08/14 371 372 368 372 750,800
2019/08/13 374 376 369 369 1,092,300
2019/08/09 376 379 374 375 687,600
2019/08/08 378 379 374 374 1,071,400
2019/08/07 376 382 375 381 1,013,300
2019/08/06 367 381 366 378 1,503,000
2019/08/05 380 381 373 381 1,679,300
2019/08/02 381 382 371 376 1,709,100
2019/08/01 383 389 383 385 760,100
2019/07/31 389 393 384 386 1,424,600
2019/07/30 384 396 384 391 1,983,600
2019/07/29 380 382 375 379 1,033,500
2019/07/26 374 380 374 380 882,200
2019/07/25 377 380 376 376 727,100
2019/07/24 378 381 377 378 735,400
2019/07/23 378 381 375 379 765,400
2019/07/22 380 383 378 378 892,700
2019/07/19 375 381 373 381 1,225,200
2019/07/18 383 383 371 371 1,759,500
2019/07/17 383 388 383 385 581,200
2019/07/16 387 387 382 385 686,100
2019/07/12 386 394 385 389 1,284,400
2019/07/11 384 390 384 390 807,200
2019/07/10 384 386 382 385 916,800
2019/07/09 388 389 383 385 1,060,300
2019/07/08 392 394 386 386 919,500
2019/07/05 387 393 387 392 966,100
2019/07/04 389 390 385 385 853,800
2019/07/03 391 391 386 386 767,100
2019/07/02 395 395 390 393 1,197,400
2019/07/01 392 394 387 393 1,114,600
2019/06/28 381 389 381 388 880,100
2019/06/27 374 383 374 383 1,052,000
2019/06/26 368 377 368 370 1,762,900
2019/06/25 373 375 370 371 1,359,800
2019/06/24 382 382 376 376 639,900
2019/06/21 382 386 379 379 1,316,700
2019/06/20 380 382 378 381 795,500
2019/06/19 378 380 377 380 974,900
2019/06/18 379 381 373 374 919,000
2019/06/17 383 384 378 378 810,200
2019/06/14 383 387 381 384 1,101,100
2019/06/13 388 389 382 385 943,300
2019/06/12 389 393 389 391 619,000
2019/06/11 385 389 383 389 832,400
2019/06/10 378 384 375 384 1,024,900
2019/06/07 372 377 369 377 674,700
2019/06/06 369 375 368 371 653,800
2019/06/05 369 372 366 371 1,190,600
2019/06/04 363 366 362 364 1,033,900
2019/06/03 360 365 358 363 1,422,500
2019/05/31 365 366 362 364 1,280,700
2019/05/30 371 372 363 366 1,364,600
2019/05/29 367 371 365 369 712,000
2019/05/28 367 372 367 371 1,626,800
2019/05/27 370 373 368 371 840,300
2019/05/24 364 370 362 370 1,361,300
2019/05/23 374 376 366 368 1,085,000
2019/05/22 380 382 373 374 1,908,800
2019/05/21 381 383 375 379 1,110,000
2019/05/20 379 383 378 382 1,077,300
2019/05/17 374 379 371 378 1,729,600
2019/05/16 371 374 364 366 1,807,500
2019/05/15 376 387 365 366 4,371,600
2019/05/14 376 385 371 382 2,209,900
2019/05/13 378 382 378 380 1,420,600
2019/05/10 381 387 378 380 1,393,600
2019/05/09 381 385 378 384 1,336,300
2019/05/08 380 385 379 383 1,449,100
2019/05/07 391 393 386 387 1,366,700
2019/04/26 383 390 383 390 1,002,300
2019/04/25 381 389 380 387 1,714,100
2019/04/24 375 382 375 380 1,848,800
2019/04/23 367 374 367 371 1,010,300
2019/04/22 374 376 363 367 2,363,000
2019/04/19 387 387 380 380 533,700
2019/04/18 388 388 381 382 827,800
2019/04/17 385 389 384 386 1,003,900
2019/04/16 382 387 380 385 1,459,900
2019/04/15 385 388 382 385 1,313,000
2019/04/12 380 384 379 381 1,048,800
2019/04/11 374 380 373 380 1,087,700
2019/04/10 375 378 371 376 931,200
2019/04/09 374 379 373 378 1,165,700
2019/04/08 382 384 373 374 1,401,600
2019/04/05 385 388 382 382 896,400
2019/04/04 394 397 385 387 1,630,900
2019/04/03 393 396 391 395 1,094,300
2019/04/02 399 399 393 395 1,131,400
2019/04/01 397 400 392 393 1,746,300
2019/03/29 399 399 392 395 1,217,400
2019/03/28 403 403 395 400 1,158,100
2019/03/27 400 406 394 404 1,847,000
2019/03/26 390 400 390 399 1,544,000
2019/03/25 390 391 385 388 1,183,100
2019/03/22 401 402 396 398 1,104,400
2019/03/20 398 402 394 400 1,296,000
2019/03/19 394 404 394 401 1,621,300
2019/03/18 387 394 386 393 868,600
2019/03/15 384 389 384 387 1,547,800
2019/03/14 383 386 379 382 956,600
2019/03/13 384 384 377 379 967,100
2019/03/12 381 385 378 383 1,025,500
2019/03/11 366 376 366 375 1,025,800
2019/03/08 379 380 369 370 1,850,900
2019/03/07 390 391 384 385 1,298,200
2019/03/06 393 394 391 394 937,600
2019/03/05 393 396 391 395 997,100
2019/03/04 389 394 389 394 1,200,200
2019/03/01 380 387 380 387 1,084,400
2019/02/28 382 387 380 381 1,530,200
2019/02/27 385 387 379 381 1,555,100
2019/02/26 387 387 383 385 935,400
2019/02/25 383 386 381 385 688,100
2019/02/22 384 384 380 380 774,400
2019/02/21 387 387 381 384 1,256,900
2019/02/20 388 389 383 388 944,100
2019/02/19 389 389 385 386 1,127,400
2019/02/18 381 387 381 386 1,367,500
2019/02/15 376 377 371 377 1,201,500
2019/02/14 371 378 370 377 1,256,000
2019/02/13 371 373 367 372 1,471,700
2019/02/12 358 369 358 369 1,313,900
2019/02/08 357 360 355 357 1,689,100
2019/02/07 375 375 363 365 1,703,100
2019/02/06 380 381 375 377 1,567,000
2019/02/05 384 385 379 380 993,800
2019/02/04 383 384 379 383 1,079,600
2019/02/01 380 383 377 379 1,126,600
2019/01/31 375 385 375 381 1,423,100
2019/01/30 382 384 379 380 1,605,200
2019/01/29 380 383 378 380 1,304,900
2019/01/28 379 384 378 380 1,609,500
2019/01/25 384 388 382 385 1,233,700
2019/01/24 377 384 377 383 1,176,200
2019/01/23 381 384 378 379 1,232,100
2019/01/22 383 385 382 384 914,900
2019/01/21 389 389 383 383 1,299,900
2019/01/18 378 385 378 384 1,326,000
2019/01/17 375 378 374 375 1,130,100
2019/01/16 376 376 369 371 1,006,800
2019/01/15 369 377 369 373 1,146,000
2019/01/11 374 376 370 373 1,534,500
2019/01/10 366 372 364 371 1,365,800
2019/01/09 379 380 368 369 2,260,200
2019/01/08 370 375 369 374 2,894,600
2019/01/07 369 369 364 367 2,396,500
2019/01/04 351 358 349 355 1,875,600

このページの先頭へ