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
2021/12/30 334 335 330 331 1,585,900
2021/12/29 334 338 333 334 1,478,900
2021/12/28 331 334 331 332 1,564,900
2021/12/27 331 331 326 331 1,282,800
2021/12/24 334 335 331 331 909,800
2021/12/23 330 334 329 333 1,850,300
2021/12/22 328 332 325 328 3,170,500
2021/12/21 330 332 326 327 3,267,400
2021/12/20 335 335 327 327 2,440,100
2021/12/17 345 346 339 342 2,523,600
2021/12/16 344 348 338 346 2,908,700
2021/12/15 335 344 335 341 2,525,000
2021/12/14 333 337 331 335 2,657,300
2021/12/13 339 341 336 338 1,194,800
2021/12/10 340 342 336 336 1,291,100
2021/12/09 340 342 336 339 1,939,400
2021/12/08 345 349 338 344 2,960,300
2021/12/07 344 347 340 345 3,449,000
2021/12/06 339 343 335 336 2,456,300
2021/12/03 317 339 317 338 4,137,300
2021/12/02 327 330 319 320 7,226,800
2021/12/01 330 337 328 328 4,177,900
2021/11/30 336 345 331 337 41,815,300
2021/11/29 336 344 335 337 5,449,100
2021/11/26 347 348 338 345 4,983,900
2021/11/25 350 355 348 351 2,962,700
2021/11/24 355 360 348 351 7,172,300
2021/11/22 360 364 359 362 1,521,400
2021/11/19 365 366 359 363 3,264,100
2021/11/18 363 366 359 364 3,199,800
2021/11/17 372 375 366 369 2,819,100
2021/11/16 372 378 370 372 2,992,000
2021/11/15 373 377 370 373 2,105,600
2021/11/12 367 381 367 376 5,043,100
2021/11/11 365 371 360 367 4,108,000
2021/11/10 374 376 361 365 2,835,300
2021/11/09 377 381 373 376 3,051,600
2021/11/08 380 384 377 378 1,959,000
2021/11/05 379 381 374 379 2,950,600
2021/11/04 377 380 374 380 2,722,300
2021/11/02 383 383 376 380 1,619,400
2021/11/01 380 384 379 383 1,616,800
2021/10/29 381 382 378 379 1,761,300
2021/10/28 382 385 378 381 2,280,500
2021/10/27 385 387 383 384 1,545,100
2021/10/26 389 391 385 387 1,598,000
2021/10/25 386 394 386 390 1,859,900
2021/10/22 383 390 383 388 1,518,900
2021/10/21 389 392 384 390 1,696,600
2021/10/20 393 398 388 390 2,282,700
2021/10/19 383 391 381 391 1,970,500
2021/10/18 388 392 381 384 3,114,600
2021/10/15 397 400 385 387 3,543,200
2021/10/14 401 403 386 390 4,509,100
2021/10/13 413 416 403 408 3,502,100
2021/10/12 415 425 410 410 4,210,700
2021/10/11 414 421 410 413 1,982,900
2021/10/08 402 416 402 414 3,537,000
2021/10/07 410 410 397 397 2,480,400
2021/10/06 400 412 399 409 2,843,000
2021/10/05 399 407 393 394 2,438,000
2021/10/04 399 404 397 402 2,444,300
2021/10/01 402 407 391 399 3,471,400
2021/09/30 426 429 409 410 3,106,400
2021/09/29 415 425 413 425 2,541,700
2021/09/28 420 426 420 423 2,035,500
2021/09/27 430 434 418 421 2,472,500
2021/09/24 419 427 419 427 2,567,900
2021/09/22 420 423 413 414 1,665,000
2021/09/21 421 427 420 421 1,550,400
2021/09/17 432 432 423 428 3,107,500
2021/09/16 437 437 426 428 2,273,300
2021/09/15 438 439 433 434 1,513,400
2021/09/14 444 447 439 443 1,568,700
2021/09/13 443 446 438 442 1,643,300
2021/09/10 443 454 442 446 3,114,100
2021/09/09 447 454 445 446 1,887,400
2021/09/08 437 451 437 445 3,005,300
2021/09/07 430 433 428 429 1,583,900
2021/09/06 440 441 428 428 1,356,600
2021/09/03 428 440 428 435 1,761,900
2021/09/02 433 438 426 427 1,300,700
2021/09/01 428 436 427 433 1,720,300
2021/08/31 426 429 424 425 1,758,700
2021/08/30 428 433 428 430 1,090,500
2021/08/27 429 433 424 425 993,800
2021/08/26 427 432 424 425 1,092,600
2021/08/25 432 436 427 429 828,000
2021/08/24 428 434 427 432 797,800
2021/08/23 435 438 430 431 630,400
2021/08/20 423 432 422 427 1,277,500
2021/08/19 428 434 428 431 1,163,100
2021/08/18 433 434 425 426 1,129,300
2021/08/17 433 436 430 431 670,200
2021/08/16 435 438 428 429 914,400
2021/08/13 439 446 438 439 603,100
2021/08/12 445 449 441 442 624,900
2021/08/11 450 453 442 442 813,500
2021/08/10 444 454 443 443 1,314,800
2021/08/06 436 441 433 435 650,000
2021/08/05 435 441 434 435 755,800
2021/08/04 449 450 442 442 1,066,200
2021/08/03 455 459 449 451 845,100
2021/08/02 457 462 449 458 1,518,900
2021/07/30 470 470 448 449 2,631,500
2021/07/29 479 479 474 477 1,287,200
2021/07/28 471 483 471 481 1,330,900
2021/07/27 477 480 476 479 1,001,000
2021/07/26 472 479 470 470 1,021,500
2021/07/21 469 474 465 469 1,037,400
2021/07/20 467 467 458 461 799,100
2021/07/19 461 466 461 465 667,600
2021/07/16 468 472 467 468 571,400
2021/07/15 479 479 469 471 702,200
2021/07/14 475 481 474 475 801,300
2021/07/13 474 478 473 478 967,000
2021/07/12 470 473 466 470 941,200
2021/07/09 453 463 450 462 1,465,900
2021/07/08 462 466 458 458 1,002,500
2021/07/07 465 468 461 465 1,557,000
2021/07/06 477 477 469 473 1,034,100
2021/07/05 478 479 474 475 743,200
2021/07/02 481 483 479 482 717,200
2021/07/01 485 486 477 480 901,500
2021/06/30 491 494 482 484 1,158,000
2021/06/29 482 486 479 486 1,522,100
2021/06/28 496 498 489 490 1,634,000
2021/06/25 500 509 500 507 707,500
2021/06/24 504 507 500 506 817,700
2021/06/23 517 518 508 511 892,400
2021/06/22 513 518 510 516 968,400
2021/06/21 510 514 501 503 1,335,400
2021/06/18 520 525 515 520 1,306,600
2021/06/17 525 528 521 521 1,369,300
2021/06/16 519 526 515 515 1,451,500
2021/06/15 505 513 505 510 1,344,300
2021/06/14 512 513 502 503 606,900
2021/06/11 504 509 500 503 1,288,500
2021/06/10 504 510 500 501 1,061,300
2021/06/09 518 518 507 509 917,200
2021/06/08 505 512 504 510 1,174,200
2021/06/07 498 506 497 504 945,500
2021/06/04 498 505 497 500 1,296,900
2021/06/03 492 497 488 495 817,600
2021/06/02 484 497 482 492 1,216,600
2021/06/01 487 490 476 480 1,354,300
2021/05/31 501 504 487 489 1,048,500
2021/05/28 501 506 497 502 1,429,700
2021/05/27 492 497 491 496 4,224,100
2021/05/26 491 499 491 494 978,300
2021/05/25 493 494 486 491 1,422,800
2021/05/24 476 493 475 486 1,353,700
2021/05/21 491 492 475 476 1,063,900
2021/05/20 473 482 472 479 1,073,500
2021/05/19 466 473 466 472 963,300
2021/05/18 460 475 460 472 1,225,100
2021/05/17 460 460 453 455 1,097,500
2021/05/14 448 457 447 454 1,689,400
2021/05/13 453 471 453 461 1,697,600
2021/05/12 458 461 454 456 889,500
2021/05/11 472 472 459 459 1,263,500
2021/05/10 473 477 472 472 711,100
2021/05/07 471 475 468 472 829,400
2021/05/06 472 481 472 472 1,274,400
2021/04/30 471 474 469 469 830,000
2021/04/28 476 479 470 471 847,200
2021/04/27 479 481 470 478 1,145,100
2021/04/26 467 477 467 474 664,600
2021/04/23 465 471 464 467 944,300
2021/04/22 474 475 464 470 960,400
2021/04/21 479 481 471 471 1,305,200
2021/04/20 492 494 486 489 1,011,300
2021/04/19 506 506 499 499 574,700
2021/04/16 510 512 503 504 482,200
2021/04/15 520 522 505 507 1,381,300
2021/04/14 520 520 513 519 722,500
2021/04/13 513 529 511 523 1,104,200
2021/04/12 518 518 510 513 802,300
2021/04/09 505 513 501 513 1,353,700
2021/04/08 507 508 497 497 918,200
2021/04/07 501 509 497 508 1,030,300
2021/04/06 513 513 498 500 1,120,500
2021/04/05 506 512 503 512 607,900
2021/04/02 511 512 504 504 384,400
2021/04/01 514 514 503 504 1,191,600
2021/03/31 518 522 515 515 836,500
2021/03/30 523 525 517 524 1,126,600
2021/03/29 539 539 523 531 1,460,700
2021/03/26 526 531 521 530 1,419,100
2021/03/25 522 523 515 520 1,109,600
2021/03/24 520 528 514 516 1,442,500
2021/03/23 544 546 529 530 1,082,300
2021/03/22 539 544 533 541 2,371,000
2021/03/19 533 541 528 537 2,095,800
2021/03/18 522 532 520 532 1,937,000
2021/03/17 514 519 512 518 1,276,400
2021/03/16 506 514 503 514 1,239,000
2021/03/15 506 515 504 515 1,020,900
2021/03/12 505 511 500 508 1,446,300
2021/03/11 513 516 504 507 1,232,200
2021/03/10 515 522 506 510 1,647,300
2021/03/09 521 524 514 523 2,097,300
2021/03/08 497 507 494 507 1,679,400
2021/03/05 487 490 482 490 1,504,200
2021/03/04 488 491 484 491 1,022,700
2021/03/03 490 491 483 489 860,800
2021/03/02 485 488 476 482 1,171,900
2021/03/01 472 480 472 479 970,400
2021/02/26 484 487 475 475 1,815,500
2021/02/25 485 487 477 484 1,012,800
2021/02/24 483 491 477 477 1,527,800
2021/02/22 467 479 467 473 894,400
2021/02/19 463 469 461 461 899,500
2021/02/18 476 476 468 468 878,800
2021/02/17 478 480 473 477 857,900
2021/02/16 472 480 472 477 941,000
2021/02/15 467 471 463 471 665,800
2021/02/12 468 470 461 461 760,600
2021/02/10 464 470 461 467 789,900
2021/02/09 471 471 460 462 1,168,500
2021/02/08 476 481 470 472 2,292,200
2021/02/05 483 490 480 489 1,225,400
2021/02/04 473 477 470 477 780,600
2021/02/03 462 469 460 469 818,700
2021/02/02 456 460 452 459 930,300
2021/02/01 453 464 452 454 1,543,800
2021/01/29 466 470 460 460 997,000
2021/01/28 459 473 458 470 1,204,300
2021/01/27 467 472 467 467 725,700
2021/01/26 473 473 466 468 717,400
2021/01/25 468 470 464 467 696,600
2021/01/22 460 468 460 468 919,000
2021/01/21 456 465 456 464 1,018,900
2021/01/20 462 462 455 458 800,800
2021/01/19 461 465 460 463 576,000
2021/01/18 457 465 456 461 415,000
2021/01/15 465 465 459 459 931,200
2021/01/14 472 480 471 473 1,329,000
2021/01/13 459 469 458 469 1,031,400
2021/01/12 455 460 454 457 703,700
2021/01/08 461 461 452 458 1,123,500
2021/01/07 450 462 447 458 1,443,100
2021/01/06 440 445 435 444 1,143,300
2021/01/05 424 433 424 432 1,282,100
2021/01/04 438 438 423 425 1,742,500

このページの先頭へ