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
2020/12/30 441 444 438 441 619,100
2020/12/29 441 445 436 444 1,080,400
2020/12/28 457 458 437 438 1,641,100
2020/12/25 455 457 452 454 463,900
2020/12/24 451 456 450 452 548,700
2020/12/23 457 457 446 449 696,500
2020/12/22 455 457 449 453 1,102,800
2020/12/21 461 465 456 458 971,100
2020/12/18 447 460 447 458 2,454,300
2020/12/17 452 454 448 452 1,128,600
2020/12/16 465 466 456 457 1,042,800
2020/12/15 468 471 461 461 857,300
2020/12/14 471 475 466 467 1,102,400
2020/12/11 467 469 462 468 1,245,400
2020/12/10 483 484 468 471 1,739,800
2020/12/09 494 495 485 485 1,164,000
2020/12/08 494 499 492 497 876,000
2020/12/07 506 506 500 501 637,500
2020/12/04 508 511 503 505 832,100
2020/12/03 513 516 507 508 1,605,700
2020/12/02 509 513 505 510 2,087,700
2020/12/01 503 508 499 504 2,205,100
2020/11/30 510 511 501 501 2,559,500
2020/11/27 513 521 505 510 8,013,100
2020/11/26 515 520 511 518 1,500,200
2020/11/25 520 522 513 519 2,346,200
2020/11/24 511 517 509 516 2,280,100
2020/11/20 496 501 495 501 1,353,900
2020/11/19 496 501 491 501 1,612,200
2020/11/18 497 498 489 498 1,823,700
2020/11/17 495 502 494 502 1,509,500
2020/11/16 492 494 481 489 1,792,900
2020/11/13 501 505 488 491 1,910,800
2020/11/12 499 508 497 505 1,763,000
2020/11/11 517 522 504 509 2,597,200
2020/11/10 492 510 488 508 3,839,000
2020/11/09 492 496 483 486 1,826,300
2020/11/06 475 489 472 487 2,300,700
2020/11/05 470 477 468 477 2,017,000
2020/11/04 477 480 472 473 2,382,200
2020/11/02 467 472 463 468 1,176,400
2020/10/30 478 480 466 467 1,904,900
2020/10/29 472 484 471 483 902,100
2020/10/28 476 481 472 477 1,303,700
2020/10/27 468 478 464 477 1,224,700
2020/10/26 472 480 469 476 2,039,700
2020/10/23 461 464 458 462 931,200
2020/10/22 454 457 452 454 813,600
2020/10/21 457 462 454 461 886,000
2020/10/20 455 461 452 455 866,000
2020/10/19 451 457 449 456 1,135,000
2020/10/16 448 449 444 446 741,100
2020/10/15 452 455 448 450 729,300
2020/10/14 454 456 451 453 833,700
2020/10/13 456 458 451 457 1,061,200
2020/10/12 454 458 453 456 923,100
2020/10/09 465 465 457 461 1,103,000
2020/10/08 456 463 452 463 2,010,100
2020/10/07 457 460 451 456 2,225,500
2020/10/06 466 467 459 463 1,710,400
2020/10/05 467 471 464 468 1,734,300
2020/10/02 453 465 452 458 2,097,000
2020/09/30 457 462 455 455 1,330,000
2020/09/29 460 462 454 460 989,800
2020/09/28 446 459 445 459 1,632,000
2020/09/25 437 445 437 440 1,459,200
2020/09/24 448 450 436 438 1,489,700
2020/09/23 444 457 443 456 1,399,200
2020/09/18 449 449 444 449 2,064,000
2020/09/17 439 449 437 449 1,554,400
2020/09/16 440 446 438 441 1,453,000
2020/09/15 437 437 432 436 827,200
2020/09/14 430 436 430 434 1,044,300
2020/09/11 421 429 420 426 1,344,600
2020/09/10 414 420 410 420 1,023,000
2020/09/09 411 417 411 416 852,300
2020/09/08 413 419 411 419 620,800
2020/09/07 416 419 411 413 800,200
2020/09/04 413 416 410 416 1,048,500
2020/09/03 420 421 416 417 862,900
2020/09/02 416 419 415 418 663,500
2020/09/01 413 416 411 416 578,400
2020/08/31 419 423 413 414 1,677,000
2020/08/28 416 423 409 413 1,851,100
2020/08/27 409 413 409 411 340,100
2020/08/26 412 413 408 413 726,400
2020/08/25 414 417 410 411 981,500
2020/08/24 409 410 403 406 614,300
2020/08/21 410 413 405 409 1,179,900
2020/08/20 405 409 404 405 696,000
2020/08/19 403 410 402 408 822,100
2020/08/18 400 407 397 406 763,300
2020/08/17 406 406 401 401 479,100
2020/08/14 407 409 403 407 815,200
2020/08/13 410 414 406 409 1,709,100
2020/08/12 398 408 398 404 1,293,500
2020/08/11 391 401 391 396 1,306,300
2020/08/07 383 386 379 383 730,200
2020/08/06 389 389 382 382 661,200
2020/08/05 385 393 384 390 715,000
2020/08/04 377 392 377 388 1,527,600
2020/08/03 373 376 366 375 1,194,200
2020/07/31 386 400 370 371 2,806,600
2020/07/30 398 400 388 390 1,458,700
2020/07/29 399 403 393 394 1,967,800
2020/07/28 391 399 391 396 1,563,200
2020/07/27 389 391 383 391 1,023,100
2020/07/22 390 395 388 388 795,000
2020/07/21 391 392 386 389 747,900
2020/07/20 386 395 386 391 863,600
2020/07/17 388 391 383 385 698,200
2020/07/16 390 397 385 387 1,122,900
2020/07/15 386 387 381 385 1,068,300
2020/07/14 380 385 377 382 1,020,200
2020/07/13 379 385 373 382 1,549,300
2020/07/10 382 385 373 374 1,666,400
2020/07/09 398 398 387 387 2,248,700
2020/07/08 407 408 401 401 1,430,700
2020/07/07 418 418 407 409 1,327,200
2020/07/06 404 413 403 413 1,101,000
2020/07/03 402 408 402 402 814,600
2020/07/02 409 415 402 405 1,574,200
2020/07/01 413 413 407 408 1,397,800
2020/06/30 416 416 409 411 1,518,300
2020/06/29 415 416 408 409 1,574,900
2020/06/26 426 428 422 424 1,018,800
2020/06/25 422 425 420 421 1,431,800
2020/06/24 426 429 422 423 1,474,500
2020/06/23 423 433 423 429 1,041,400
2020/06/22 428 432 427 427 884,000
2020/06/19 433 436 427 433 1,472,500
2020/06/18 432 436 424 431 1,253,600
2020/06/17 436 438 429 431 1,438,700
2020/06/16 431 442 430 438 2,129,100
2020/06/15 431 436 419 419 1,793,200
2020/06/12 429 437 424 436 2,436,600
2020/06/11 456 457 444 444 1,842,000
2020/06/10 457 464 455 461 1,847,200
2020/06/09 453 458 451 458 1,748,000
2020/06/08 445 451 442 450 1,897,700
2020/06/05 436 440 433 437 1,993,900
2020/06/04 446 450 436 439 2,250,600
2020/06/03 448 448 436 439 2,550,600
2020/06/02 439 442 437 440 1,134,900
2020/06/01 442 445 434 435 1,077,000
2020/05/29 442 454 439 439 3,945,600
2020/05/28 441 448 437 442 2,728,400
2020/05/27 425 442 425 433 2,463,600
2020/05/26 424 429 421 427 1,617,000
2020/05/25 420 424 415 424 1,947,100
2020/05/22 425 426 417 418 2,230,200
2020/05/21 421 427 418 423 2,558,600
2020/05/20 413 421 412 416 1,622,000
2020/05/19 422 422 412 415 2,706,800
2020/05/18 408 414 398 414 3,049,700
2020/05/15 438 439 412 415 6,309,400
2020/05/14 456 458 447 451 2,889,100
2020/05/13 444 458 444 457 2,130,400
2020/05/12 450 467 448 450 4,501,100
2020/05/11 443 445 435 444 1,552,900
2020/05/08 428 440 426 435 2,131,200
2020/05/07 424 425 416 422 1,996,100
2020/05/01 430 437 429 432 2,012,100
2020/04/30 437 445 433 438 2,468,200
2020/04/28 439 440 427 429 2,188,500
2020/04/27 437 445 431 440 3,171,400
2020/04/24 446 447 425 430 2,543,600
2020/04/23 441 445 435 444 2,303,500
2020/04/22 419 441 418 440 2,760,700
2020/04/21 413 426 413 424 1,550,000
2020/04/20 408 421 408 420 1,488,100
2020/04/17 421 421 406 412 2,275,100
2020/04/16 433 436 411 411 4,499,400
2020/04/15 449 455 439 442 2,141,800
2020/04/14 449 455 448 453 1,661,800
2020/04/13 450 459 445 447 1,692,600
2020/04/10 441 455 436 452 2,072,800
2020/04/09 447 448 437 443 2,162,800
2020/04/08 423 448 423 443 3,029,400
2020/04/07 423 429 418 423 2,737,700
2020/04/06 389 418 388 415 2,967,000
2020/04/03 394 401 389 395 1,882,300
2020/04/02 409 413 391 391 3,175,300
2020/04/01 431 448 413 416 3,895,200
2020/03/31 460 464 437 439 3,975,100
2020/03/30 457 463 445 460 3,622,100
2020/03/27 459 468 452 467 3,204,900
2020/03/26 427 452 427 451 3,772,400
2020/03/25 437 440 423 432 3,117,500
2020/03/24 450 453 421 423 3,309,900
2020/03/23 436 451 416 432 4,727,800
2020/03/19 419 452 419 442 5,204,900
2020/03/18 398 422 398 404 3,441,600
2020/03/17 373 401 370 397 5,268,900
2020/03/16 379 393 373 381 3,203,500
2020/03/13 370 373 346 363 4,311,900
2020/03/12 393 404 383 386 3,328,900
2020/03/11 412 426 402 402 2,888,800
2020/03/10 389 415 384 412 3,863,100
2020/03/09 412 417 393 397 2,640,100
2020/03/06 442 446 427 431 3,181,000
2020/03/05 461 461 448 450 2,274,900
2020/03/04 454 462 447 452 2,384,300
2020/03/03 476 480 458 458 2,910,400
2020/03/02 436 470 436 462 3,416,000
2020/02/28 447 455 438 444 5,376,900
2020/02/27 494 494 462 463 3,436,800
2020/02/26 486 499 486 492 2,269,300
2020/02/25 497 503 492 494 2,971,800
2020/02/21 519 523 517 517 1,039,900
2020/02/20 522 527 520 522 866,300
2020/02/19 523 526 517 523 1,363,100
2020/02/18 523 528 514 516 1,767,300
2020/02/17 522 525 517 522 1,196,400
2020/02/14 532 533 526 529 1,362,700
2020/02/13 539 544 531 537 2,790,300
2020/02/12 522 540 521 540 3,118,800
2020/02/10 527 529 519 522 1,384,900
2020/02/07 527 527 519 527 1,429,800
2020/02/06 525 531 523 524 1,587,800
2020/02/05 529 529 522 522 1,344,200
2020/02/04 504 526 503 523 1,911,800
2020/02/03 501 509 498 502 2,295,600
2020/01/31 522 525 507 516 3,054,100
2020/01/30 532 537 526 528 1,903,600
2020/01/29 533 534 524 532 1,361,300
2020/01/28 524 534 523 530 1,599,300
2020/01/27 519 533 518 527 2,046,400
2020/01/24 533 534 528 529 1,833,300
2020/01/23 530 537 522 530 3,897,000
2020/01/22 514 524 512 521 2,178,900
2020/01/21 514 517 508 513 1,298,600
2020/01/20 519 521 508 513 2,545,200
2020/01/17 513 518 510 518 1,140,900
2020/01/16 516 517 510 512 942,600
2020/01/15 512 515 509 512 940,900
2020/01/14 506 514 503 514 2,117,600
2020/01/10 500 507 496 506 2,305,000
2020/01/09 513 513 500 502 2,525,900
2020/01/08 511 511 495 503 2,282,100
2020/01/07 498 515 498 514 2,002,500
2020/01/06 492 500 492 499 1,483,000

このページの先頭へ