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 |
|---|---|---|---|---|---|
| 2022/12/30 | 314 | 317 | 313 | 316 | 1,094,800 |
| 2022/12/29 | 313 | 315 | 311 | 313 | 1,106,000 |
| 2022/12/28 | 314 | 315 | 312 | 314 | 1,320,700 |
| 2022/12/27 | 313 | 315 | 312 | 314 | 796,900 |
| 2022/12/26 | 314 | 315 | 311 | 312 | 634,500 |
| 2022/12/23 | 309 | 314 | 309 | 314 | 1,079,700 |
| 2022/12/22 | 312 | 313 | 308 | 312 | 2,446,000 |
| 2022/12/21 | 315 | 318 | 309 | 309 | 2,680,500 |
| 2022/12/20 | 317 | 317 | 311 | 314 | 2,477,200 |
| 2022/12/19 | 315 | 317 | 314 | 315 | 1,175,100 |
| 2022/12/16 | 321 | 322 | 316 | 316 | 2,403,400 |
| 2022/12/15 | 317 | 323 | 317 | 321 | 1,675,700 |
| 2022/12/14 | 317 | 321 | 317 | 320 | 1,275,600 |
| 2022/12/13 | 316 | 318 | 314 | 318 | 1,684,600 |
| 2022/12/12 | 315 | 315 | 313 | 314 | 769,800 |
| 2022/12/09 | 314 | 317 | 314 | 315 | 1,053,600 |
| 2022/12/08 | 313 | 315 | 310 | 315 | 1,570,100 |
| 2022/12/07 | 314 | 316 | 313 | 314 | 1,704,100 |
| 2022/12/06 | 309 | 313 | 309 | 312 | 1,390,900 |
| 2022/12/05 | 312 | 312 | 308 | 309 | 2,613,800 |
| 2022/12/02 | 315 | 316 | 312 | 313 | 2,142,300 |
| 2022/12/01 | 323 | 323 | 318 | 319 | 1,694,100 |
| 2022/11/30 | 324 | 325 | 321 | 321 | 973,400 |
| 2022/11/29 | 325 | 326 | 322 | 324 | 1,270,500 |
| 2022/11/28 | 330 | 333 | 323 | 326 | 1,798,300 |
| 2022/11/25 | 325 | 331 | 322 | 330 | 1,518,900 |
| 2022/11/24 | 320 | 325 | 319 | 325 | 2,013,600 |
| 2022/11/22 | 317 | 320 | 316 | 319 | 1,655,400 |
| 2022/11/21 | 317 | 317 | 314 | 316 | 1,278,100 |
| 2022/11/18 | 317 | 319 | 314 | 317 | 2,051,500 |
| 2022/11/17 | 312 | 316 | 311 | 314 | 1,280,500 |
| 2022/11/16 | 314 | 315 | 310 | 315 | 2,493,800 |
| 2022/11/15 | 317 | 320 | 314 | 315 | 1,393,500 |
| 2022/11/14 | 315 | 318 | 313 | 316 | 1,928,100 |
| 2022/11/11 | 323 | 323 | 315 | 315 | 2,279,000 |
| 2022/11/10 | 313 | 322 | 312 | 321 | 3,149,900 |
| 2022/11/09 | 322 | 323 | 314 | 316 | 4,320,800 |
| 2022/11/08 | 324 | 330 | 323 | 330 | 1,836,100 |
| 2022/11/07 | 325 | 325 | 321 | 321 | 1,250,700 |
| 2022/11/04 | 321 | 325 | 321 | 321 | 1,456,300 |
| 2022/11/02 | 322 | 326 | 319 | 324 | 2,323,500 |
| 2022/11/01 | 324 | 326 | 322 | 323 | 1,277,000 |
| 2022/10/31 | 320 | 326 | 320 | 325 | 2,167,900 |
| 2022/10/28 | 315 | 320 | 315 | 318 | 9,400,400 |
| 2022/10/27 | 322 | 322 | 315 | 317 | 2,525,500 |
| 2022/10/26 | 320 | 323 | 318 | 322 | 1,708,400 |
| 2022/10/25 | 317 | 320 | 315 | 320 | 1,572,000 |
| 2022/10/24 | 320 | 321 | 316 | 316 | 1,428,100 |
| 2022/10/21 | 319 | 321 | 316 | 318 | 1,719,500 |
| 2022/10/20 | 319 | 323 | 319 | 321 | 1,533,200 |
| 2022/10/19 | 320 | 322 | 317 | 320 | 2,185,800 |
| 2022/10/18 | 319 | 324 | 319 | 322 | 1,847,100 |
| 2022/10/17 | 320 | 322 | 318 | 319 | 1,133,900 |
| 2022/10/14 | 317 | 321 | 313 | 319 | 2,050,900 |
| 2022/10/13 | 313 | 314 | 309 | 312 | 2,221,500 |
| 2022/10/12 | 310 | 315 | 307 | 315 | 2,401,700 |
| 2022/10/11 | 312 | 314 | 308 | 309 | 1,875,100 |
| 2022/10/07 | 315 | 319 | 314 | 317 | 1,650,500 |
| 2022/10/06 | 321 | 325 | 317 | 319 | 1,864,800 |
| 2022/10/05 | 322 | 324 | 319 | 322 | 2,310,800 |
| 2022/10/04 | 310 | 318 | 310 | 316 | 2,370,300 |
| 2022/10/03 | 310 | 311 | 303 | 308 | 2,250,500 |
| 2022/09/30 | 313 | 316 | 310 | 311 | 1,724,000 |
| 2022/09/29 | 314 | 316 | 312 | 316 | 1,615,700 |
| 2022/09/28 | 316 | 317 | 311 | 315 | 2,557,700 |
| 2022/09/27 | 319 | 321 | 318 | 318 | 1,327,800 |
| 2022/09/26 | 320 | 322 | 318 | 318 | 1,331,800 |
| 2022/09/22 | 323 | 324 | 321 | 324 | 1,309,100 |
| 2022/09/21 | 327 | 327 | 324 | 325 | 1,066,900 |
| 2022/09/20 | 330 | 331 | 327 | 328 | 1,287,300 |
| 2022/09/16 | 321 | 326 | 320 | 326 | 2,167,200 |
| 2022/09/15 | 321 | 321 | 318 | 319 | 925,500 |
| 2022/09/14 | 321 | 324 | 319 | 319 | 1,886,800 |
| 2022/09/13 | 328 | 329 | 324 | 325 | 1,451,200 |
| 2022/09/12 | 326 | 329 | 324 | 328 | 948,100 |
| 2022/09/09 | 324 | 328 | 322 | 326 | 1,526,700 |
| 2022/09/08 | 322 | 326 | 321 | 324 | 1,572,700 |
| 2022/09/07 | 323 | 323 | 317 | 322 | 1,937,700 |
| 2022/09/06 | 323 | 325 | 322 | 323 | 972,100 |
| 2022/09/05 | 326 | 326 | 323 | 323 | 1,183,600 |
| 2022/09/02 | 331 | 332 | 325 | 326 | 1,866,000 |
| 2022/09/01 | 329 | 333 | 328 | 330 | 1,296,400 |
| 2022/08/31 | 330 | 334 | 330 | 332 | 1,052,100 |
| 2022/08/30 | 332 | 334 | 328 | 333 | 1,543,500 |
| 2022/08/29 | 326 | 332 | 325 | 332 | 1,625,700 |
| 2022/08/26 | 337 | 337 | 334 | 334 | 1,083,200 |
| 2022/08/25 | 338 | 338 | 334 | 336 | 2,422,200 |
| 2022/08/24 | 338 | 340 | 337 | 338 | 1,455,300 |
| 2022/08/23 | 337 | 338 | 334 | 335 | 1,461,700 |
| 2022/08/22 | 340 | 343 | 338 | 340 | 1,382,800 |
| 2022/08/19 | 344 | 345 | 339 | 342 | 1,088,800 |
| 2022/08/18 | 340 | 342 | 338 | 342 | 1,265,900 |
| 2022/08/17 | 344 | 346 | 343 | 345 | 1,346,800 |
| 2022/08/16 | 341 | 342 | 337 | 339 | 1,183,400 |
| 2022/08/15 | 343 | 343 | 336 | 341 | 1,064,000 |
| 2022/08/12 | 342 | 347 | 339 | 340 | 1,469,200 |
| 2022/08/10 | 339 | 340 | 337 | 339 | 753,500 |
| 2022/08/09 | 342 | 344 | 338 | 339 | 866,200 |
| 2022/08/08 | 347 | 347 | 341 | 341 | 1,276,500 |
| 2022/08/05 | 346 | 349 | 345 | 347 | 1,488,400 |
| 2022/08/04 | 338 | 355 | 336 | 353 | 3,635,500 |
| 2022/08/03 | 338 | 339 | 334 | 336 | 1,422,900 |
| 2022/08/02 | 346 | 346 | 335 | 338 | 2,139,300 |
| 2022/08/01 | 335 | 348 | 332 | 348 | 2,451,500 |
| 2022/07/29 | 344 | 349 | 332 | 332 | 3,015,800 |
| 2022/07/28 | 348 | 349 | 342 | 349 | 1,337,600 |
| 2022/07/27 | 350 | 350 | 343 | 346 | 1,749,300 |
| 2022/07/26 | 345 | 354 | 343 | 353 | 2,431,900 |
| 2022/07/25 | 341 | 345 | 338 | 344 | 1,610,300 |
| 2022/07/22 | 336 | 341 | 333 | 339 | 1,048,900 |
| 2022/07/21 | 331 | 336 | 329 | 335 | 1,025,100 |
| 2022/07/20 | 328 | 334 | 327 | 333 | 2,063,600 |
| 2022/07/19 | 320 | 323 | 318 | 323 | 1,426,100 |
| 2022/07/15 | 324 | 325 | 318 | 319 | 1,694,000 |
| 2022/07/14 | 324 | 327 | 323 | 325 | 1,151,600 |
| 2022/07/13 | 325 | 329 | 324 | 324 | 1,347,800 |
| 2022/07/12 | 325 | 325 | 321 | 323 | 915,700 |
| 2022/07/11 | 321 | 328 | 321 | 328 | 1,273,200 |
| 2022/07/08 | 319 | 323 | 318 | 319 | 1,691,000 |
| 2022/07/07 | 317 | 321 | 315 | 319 | 1,069,100 |
| 2022/07/06 | 319 | 322 | 314 | 316 | 1,407,400 |
| 2022/07/05 | 328 | 328 | 319 | 321 | 986,000 |
| 2022/07/04 | 318 | 326 | 318 | 326 | 1,404,900 |
| 2022/07/01 | 317 | 319 | 314 | 314 | 1,935,500 |
| 2022/06/30 | 323 | 323 | 317 | 317 | 1,697,800 |
| 2022/06/29 | 320 | 324 | 319 | 322 | 1,806,100 |
| 2022/06/28 | 323 | 324 | 319 | 323 | 1,172,100 |
| 2022/06/27 | 327 | 328 | 321 | 322 | 781,700 |
| 2022/06/24 | 322 | 324 | 318 | 323 | 1,194,500 |
| 2022/06/23 | 317 | 324 | 317 | 322 | 1,407,900 |
| 2022/06/22 | 316 | 319 | 316 | 317 | 1,080,600 |
| 2022/06/21 | 312 | 316 | 311 | 314 | 1,239,500 |
| 2022/06/20 | 314 | 316 | 307 | 309 | 1,405,200 |
| 2022/06/17 | 308 | 315 | 308 | 314 | 1,463,400 |
| 2022/06/16 | 318 | 320 | 314 | 314 | 1,009,100 |
| 2022/06/15 | 307 | 316 | 307 | 314 | 1,595,000 |
| 2022/06/14 | 307 | 311 | 306 | 309 | 1,922,700 |
| 2022/06/13 | 310 | 313 | 309 | 310 | 1,616,900 |
| 2022/06/10 | 316 | 318 | 315 | 315 | 1,975,000 |
| 2022/06/09 | 323 | 323 | 319 | 319 | 1,049,300 |
| 2022/06/08 | 318 | 324 | 316 | 324 | 1,830,700 |
| 2022/06/07 | 320 | 322 | 316 | 318 | 2,033,000 |
| 2022/06/06 | 317 | 320 | 316 | 320 | 1,634,500 |
| 2022/06/03 | 326 | 328 | 318 | 318 | 2,089,700 |
| 2022/06/02 | 328 | 331 | 325 | 326 | 1,393,100 |
| 2022/06/01 | 328 | 333 | 328 | 333 | 1,144,600 |
| 2022/05/31 | 328 | 334 | 326 | 327 | 1,172,700 |
| 2022/05/30 | 323 | 332 | 321 | 329 | 2,586,300 |
| 2022/05/27 | 324 | 326 | 320 | 321 | 1,091,400 |
| 2022/05/26 | 321 | 326 | 321 | 324 | 913,100 |
| 2022/05/25 | 319 | 324 | 318 | 323 | 1,075,400 |
| 2022/05/24 | 329 | 329 | 321 | 321 | 1,077,200 |
| 2022/05/23 | 329 | 330 | 322 | 326 | 1,378,100 |
| 2022/05/20 | 323 | 328 | 321 | 325 | 1,075,500 |
| 2022/05/19 | 315 | 323 | 314 | 323 | 1,190,400 |
| 2022/05/18 | 320 | 322 | 317 | 320 | 1,494,400 |
| 2022/05/17 | 323 | 327 | 319 | 320 | 1,421,900 |
| 2022/05/16 | 340 | 341 | 321 | 326 | 3,049,300 |
| 2022/05/13 | 325 | 330 | 324 | 326 | 2,286,900 |
| 2022/05/12 | 329 | 333 | 326 | 327 | 1,683,800 |
| 2022/05/11 | 342 | 344 | 334 | 335 | 1,979,600 |
| 2022/05/10 | 346 | 346 | 337 | 345 | 1,325,800 |
| 2022/05/09 | 342 | 346 | 341 | 343 | 951,400 |
| 2022/05/06 | 345 | 347 | 341 | 346 | 1,105,400 |
| 2022/05/02 | 335 | 344 | 334 | 343 | 1,558,600 |
| 2022/04/28 | 326 | 335 | 325 | 335 | 2,059,700 |
| 2022/04/27 | 332 | 337 | 330 | 333 | 2,382,000 |
| 2022/04/26 | 340 | 343 | 335 | 335 | 1,246,800 |
| 2022/04/25 | 335 | 346 | 334 | 340 | 1,890,200 |
| 2022/04/22 | 346 | 350 | 342 | 342 | 1,843,000 |
| 2022/04/21 | 356 | 360 | 344 | 348 | 4,439,500 |
| 2022/04/20 | 330 | 343 | 329 | 341 | 3,286,700 |
| 2022/04/19 | 325 | 328 | 321 | 326 | 1,487,700 |
| 2022/04/18 | 317 | 323 | 317 | 320 | 1,279,400 |
| 2022/04/15 | 320 | 322 | 317 | 320 | 672,800 |
| 2022/04/14 | 321 | 326 | 320 | 321 | 1,219,500 |
| 2022/04/13 | 318 | 327 | 316 | 326 | 1,943,900 |
| 2022/04/12 | 316 | 322 | 316 | 318 | 1,653,000 |
| 2022/04/11 | 317 | 319 | 315 | 316 | 1,038,500 |
| 2022/04/08 | 320 | 321 | 311 | 315 | 1,546,900 |
| 2022/04/07 | 323 | 324 | 318 | 319 | 2,186,900 |
| 2022/04/06 | 331 | 332 | 327 | 327 | 1,952,500 |
| 2022/04/05 | 338 | 339 | 329 | 329 | 2,311,100 |
| 2022/04/04 | 327 | 337 | 325 | 335 | 2,563,400 |
| 2022/04/01 | 317 | 326 | 316 | 326 | 1,812,600 |
| 2022/03/31 | 322 | 324 | 319 | 319 | 1,891,500 |
| 2022/03/30 | 320 | 324 | 318 | 323 | 2,137,400 |
| 2022/03/29 | 319 | 323 | 315 | 323 | 2,496,100 |
| 2022/03/28 | 315 | 320 | 314 | 318 | 1,882,800 |
| 2022/03/25 | 319 | 321 | 313 | 317 | 2,669,000 |
| 2022/03/24 | 319 | 320 | 315 | 318 | 1,922,400 |
| 2022/03/23 | 317 | 321 | 316 | 320 | 2,360,600 |
| 2022/03/22 | 309 | 316 | 308 | 314 | 1,737,000 |
| 2022/03/18 | 306 | 307 | 301 | 307 | 2,060,000 |
| 2022/03/17 | 305 | 310 | 303 | 308 | 1,728,200 |
| 2022/03/16 | 301 | 303 | 298 | 301 | 1,598,300 |
| 2022/03/15 | 291 | 301 | 291 | 301 | 2,402,100 |
| 2022/03/14 | 286 | 291 | 285 | 288 | 1,403,200 |
| 2022/03/11 | 283 | 288 | 282 | 288 | 2,039,300 |
| 2022/03/10 | 283 | 291 | 282 | 289 | 1,525,800 |
| 2022/03/09 | 281 | 285 | 276 | 279 | 1,937,900 |
| 2022/03/08 | 282 | 286 | 279 | 281 | 2,999,600 |
| 2022/03/07 | 297 | 298 | 285 | 287 | 3,008,100 |
| 2022/03/04 | 300 | 306 | 297 | 303 | 3,266,900 |
| 2022/03/03 | 303 | 305 | 299 | 300 | 2,982,300 |
| 2022/03/02 | 311 | 312 | 304 | 305 | 2,698,800 |
| 2022/03/01 | 323 | 324 | 313 | 313 | 2,225,300 |
| 2022/02/28 | 318 | 323 | 316 | 320 | 1,902,900 |
| 2022/02/25 | 318 | 321 | 315 | 317 | 1,442,100 |
| 2022/02/24 | 321 | 324 | 312 | 314 | 2,261,900 |
| 2022/02/22 | 318 | 323 | 317 | 320 | 1,274,000 |
| 2022/02/21 | 322 | 324 | 320 | 323 | 799,900 |
| 2022/02/18 | 325 | 328 | 324 | 325 | 1,302,000 |
| 2022/02/17 | 337 | 338 | 329 | 331 | 1,933,300 |
| 2022/02/16 | 336 | 339 | 334 | 335 | 1,468,800 |
| 2022/02/15 | 330 | 334 | 327 | 332 | 2,534,700 |
| 2022/02/14 | 327 | 331 | 326 | 326 | 2,229,500 |
| 2022/02/10 | 321 | 332 | 320 | 330 | 3,038,400 |
| 2022/02/09 | 328 | 328 | 322 | 322 | 1,707,500 |
| 2022/02/08 | 313 | 324 | 312 | 322 | 1,565,000 |
| 2022/02/07 | 314 | 318 | 313 | 315 | 1,595,500 |
| 2022/02/04 | 312 | 318 | 310 | 315 | 2,058,000 |
| 2022/02/03 | 320 | 321 | 315 | 317 | 1,784,400 |
| 2022/02/02 | 312 | 322 | 312 | 322 | 2,071,900 |
| 2022/02/01 | 322 | 325 | 308 | 308 | 3,541,100 |
| 2022/01/31 | 321 | 322 | 317 | 321 | 2,461,500 |
| 2022/01/28 | 316 | 321 | 315 | 320 | 1,567,400 |
| 2022/01/27 | 322 | 325 | 313 | 314 | 2,571,700 |
| 2022/01/26 | 322 | 326 | 320 | 321 | 1,546,100 |
| 2022/01/25 | 325 | 325 | 320 | 322 | 1,820,200 |
| 2022/01/24 | 318 | 326 | 317 | 326 | 2,116,400 |
| 2022/01/21 | 314 | 319 | 313 | 319 | 2,228,300 |
| 2022/01/20 | 314 | 323 | 314 | 322 | 2,444,100 |
| 2022/01/19 | 329 | 329 | 320 | 322 | 3,581,600 |
| 2022/01/18 | 342 | 342 | 335 | 335 | 1,727,900 |
| 2022/01/17 | 343 | 345 | 340 | 340 | 1,116,700 |
| 2022/01/14 | 343 | 344 | 336 | 341 | 2,312,300 |
| 2022/01/13 | 344 | 345 | 341 | 344 | 1,337,700 |
| 2022/01/12 | 347 | 350 | 344 | 346 | 1,700,200 |
| 2022/01/11 | 345 | 348 | 339 | 345 | 2,454,600 |
| 2022/01/07 | 338 | 347 | 337 | 345 | 2,939,800 |
| 2022/01/06 | 340 | 342 | 333 | 336 | 2,144,000 |
| 2022/01/05 | 342 | 342 | 336 | 341 | 2,179,000 |
| 2022/01/04 | 335 | 339 | 334 | 338 | 2,416,900 |