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 |
|---|---|---|---|---|---|
| 2024/12/30 | 393 | 394 | 384 | 384 | 1,395,400 |
| 2024/12/27 | 390 | 393 | 389 | 392 | 789,400 |
| 2024/12/26 | 388 | 391 | 386 | 391 | 1,200,700 |
| 2024/12/25 | 390 | 390 | 384 | 388 | 995,000 |
| 2024/12/24 | 382 | 389 | 381 | 389 | 1,013,500 |
| 2024/12/23 | 379 | 384 | 378 | 382 | 588,700 |
| 2024/12/20 | 383 | 384 | 377 | 378 | 2,082,900 |
| 2024/12/19 | 374 | 387 | 374 | 382 | 1,123,100 |
| 2024/12/18 | 376 | 380 | 375 | 379 | 831,700 |
| 2024/12/17 | 381 | 384 | 378 | 379 | 973,500 |
| 2024/12/16 | 389 | 389 | 380 | 380 | 1,662,800 |
| 2024/12/13 | 391 | 395 | 387 | 390 | 1,505,200 |
| 2024/12/12 | 396 | 399 | 394 | 396 | 980,700 |
| 2024/12/11 | 395 | 397 | 388 | 391 | 773,700 |
| 2024/12/10 | 398 | 399 | 391 | 395 | 919,500 |
| 2024/12/09 | 391 | 397 | 389 | 394 | 1,374,700 |
| 2024/12/06 | 393 | 393 | 388 | 388 | 839,500 |
| 2024/12/05 | 390 | 393 | 388 | 393 | 1,355,700 |
| 2024/12/04 | 389 | 391 | 385 | 389 | 852,000 |
| 2024/12/03 | 386 | 391 | 384 | 389 | 1,201,400 |
| 2024/12/02 | 386 | 388 | 383 | 385 | 1,025,300 |
| 2024/11/29 | 383 | 388 | 381 | 387 | 960,900 |
| 2024/11/28 | 374 | 385 | 374 | 385 | 1,123,500 |
| 2024/11/27 | 380 | 380 | 373 | 376 | 1,379,000 |
| 2024/11/26 | 375 | 380 | 373 | 380 | 1,150,400 |
| 2024/11/25 | 382 | 384 | 377 | 377 | 1,466,900 |
| 2024/11/22 | 383 | 385 | 380 | 380 | 1,331,500 |
| 2024/11/21 | 394 | 395 | 383 | 383 | 1,495,000 |
| 2024/11/20 | 390 | 395 | 387 | 394 | 1,714,800 |
| 2024/11/19 | 382 | 392 | 380 | 391 | 1,292,700 |
| 2024/11/18 | 376 | 382 | 374 | 380 | 1,057,900 |
| 2024/11/15 | 378 | 381 | 374 | 377 | 1,480,100 |
| 2024/11/14 | 379 | 380 | 373 | 375 | 795,000 |
| 2024/11/13 | 381 | 386 | 376 | 377 | 1,004,500 |
| 2024/11/12 | 371 | 386 | 369 | 379 | 1,857,600 |
| 2024/11/11 | 370 | 371 | 364 | 366 | 2,061,300 |
| 2024/11/08 | 372 | 372 | 365 | 369 | 1,256,900 |
| 2024/11/07 | 368 | 372 | 367 | 369 | 1,636,600 |
| 2024/11/06 | 360 | 365 | 358 | 363 | 1,462,000 |
| 2024/11/05 | 358 | 359 | 355 | 359 | 918,300 |
| 2024/11/01 | 359 | 360 | 355 | 358 | 821,900 |
| 2024/10/31 | 364 | 364 | 358 | 362 | 1,268,200 |
| 2024/10/30 | 357 | 363 | 356 | 363 | 12,696,400 |
| 2024/10/29 | 357 | 359 | 355 | 357 | 1,029,700 |
| 2024/10/28 | 348 | 356 | 348 | 354 | 572,500 |
| 2024/10/25 | 354 | 354 | 349 | 351 | 1,060,200 |
| 2024/10/24 | 351 | 356 | 350 | 354 | 844,200 |
| 2024/10/23 | 359 | 361 | 354 | 354 | 1,049,200 |
| 2024/10/22 | 367 | 367 | 359 | 360 | 1,300,000 |
| 2024/10/21 | 379 | 380 | 368 | 368 | 933,000 |
| 2024/10/18 | 380 | 382 | 377 | 378 | 738,300 |
| 2024/10/17 | 376 | 381 | 375 | 378 | 787,800 |
| 2024/10/16 | 378 | 382 | 375 | 376 | 842,300 |
| 2024/10/15 | 380 | 380 | 374 | 377 | 1,279,600 |
| 2024/10/11 | 380 | 382 | 376 | 377 | 793,400 |
| 2024/10/10 | 378 | 379 | 375 | 379 | 805,300 |
| 2024/10/09 | 379 | 379 | 371 | 376 | 1,291,200 |
| 2024/10/08 | 381 | 386 | 378 | 378 | 1,365,900 |
| 2024/10/07 | 387 | 387 | 382 | 384 | 1,147,800 |
| 2024/10/04 | 385 | 387 | 376 | 381 | 1,522,400 |
| 2024/10/03 | 389 | 390 | 383 | 385 | 1,067,400 |
| 2024/10/02 | 380 | 386 | 379 | 381 | 1,003,000 |
| 2024/10/01 | 384 | 384 | 378 | 381 | 1,041,100 |
| 2024/09/30 | 373 | 383 | 373 | 381 | 1,458,500 |
| 2024/09/27 | 385 | 386 | 378 | 381 | 1,275,700 |
| 2024/09/26 | 381 | 388 | 379 | 388 | 1,436,400 |
| 2024/09/25 | 380 | 380 | 374 | 378 | 964,200 |
| 2024/09/24 | 383 | 383 | 375 | 378 | 1,443,700 |
| 2024/09/20 | 377 | 382 | 376 | 377 | 1,931,000 |
| 2024/09/19 | 372 | 376 | 370 | 371 | 1,138,000 |
| 2024/09/18 | 365 | 368 | 362 | 366 | 756,600 |
| 2024/09/17 | 365 | 366 | 356 | 362 | 1,384,200 |
| 2024/09/13 | 363 | 367 | 362 | 364 | 1,066,300 |
| 2024/09/12 | 366 | 371 | 363 | 367 | 974,900 |
| 2024/09/11 | 366 | 368 | 358 | 362 | 857,800 |
| 2024/09/10 | 368 | 372 | 366 | 369 | 940,600 |
| 2024/09/09 | 360 | 367 | 357 | 366 | 798,500 |
| 2024/09/06 | 370 | 372 | 363 | 366 | 1,175,400 |
| 2024/09/05 | 366 | 375 | 362 | 370 | 591,600 |
| 2024/09/04 | 375 | 379 | 367 | 367 | 1,062,500 |
| 2024/09/03 | 375 | 385 | 375 | 383 | 751,900 |
| 2024/09/02 | 373 | 376 | 372 | 375 | 592,800 |
| 2024/08/30 | 376 | 377 | 372 | 374 | 855,900 |
| 2024/08/29 | 379 | 379 | 373 | 376 | 711,400 |
| 2024/08/28 | 377 | 379 | 375 | 378 | 543,700 |
| 2024/08/27 | 378 | 380 | 376 | 377 | 681,000 |
| 2024/08/26 | 370 | 378 | 367 | 376 | 862,000 |
| 2024/08/23 | 371 | 374 | 369 | 372 | 612,500 |
| 2024/08/22 | 375 | 375 | 368 | 372 | 940,400 |
| 2024/08/21 | 377 | 379 | 371 | 375 | 818,700 |
| 2024/08/20 | 380 | 382 | 377 | 381 | 568,300 |
| 2024/08/19 | 381 | 384 | 376 | 376 | 989,200 |
| 2024/08/16 | 379 | 383 | 376 | 382 | 1,087,100 |
| 2024/08/15 | 370 | 373 | 366 | 371 | 897,000 |
| 2024/08/14 | 361 | 370 | 360 | 367 | 1,077,300 |
| 2024/08/13 | 352 | 359 | 350 | 359 | 1,606,300 |
| 2024/08/09 | 351 | 352 | 342 | 347 | 1,418,000 |
| 2024/08/08 | 340 | 352 | 340 | 343 | 1,671,400 |
| 2024/08/07 | 338 | 360 | 335 | 348 | 2,373,800 |
| 2024/08/06 | 345 | 362 | 334 | 344 | 2,028,600 |
| 2024/08/05 | 367 | 370 | 327 | 332 | 3,108,800 |
| 2024/08/02 | 407 | 412 | 398 | 398 | 1,780,600 |
| 2024/08/01 | 425 | 425 | 417 | 421 | 1,673,800 |
| 2024/07/31 | 423 | 435 | 420 | 434 | 1,464,800 |
| 2024/07/30 | 419 | 425 | 408 | 422 | 1,970,300 |
| 2024/07/29 | 425 | 429 | 421 | 426 | 1,327,500 |
| 2024/07/26 | 421 | 422 | 417 | 421 | 1,291,600 |
| 2024/07/25 | 422 | 426 | 419 | 421 | 1,728,100 |
| 2024/07/24 | 430 | 432 | 424 | 425 | 1,097,100 |
| 2024/07/23 | 428 | 435 | 426 | 433 | 1,228,700 |
| 2024/07/22 | 432 | 432 | 427 | 429 | 774,700 |
| 2024/07/19 | 428 | 433 | 426 | 433 | 806,100 |
| 2024/07/18 | 430 | 436 | 428 | 430 | 1,387,100 |
| 2024/07/17 | 432 | 432 | 428 | 431 | 699,600 |
| 2024/07/16 | 428 | 431 | 426 | 430 | 998,500 |
| 2024/07/12 | 425 | 430 | 421 | 429 | 1,065,700 |
| 2024/07/11 | 429 | 429 | 424 | 426 | 1,301,300 |
| 2024/07/10 | 425 | 428 | 423 | 426 | 1,127,200 |
| 2024/07/09 | 423 | 425 | 419 | 425 | 1,342,100 |
| 2024/07/08 | 418 | 420 | 413 | 419 | 1,084,300 |
| 2024/07/05 | 424 | 424 | 416 | 416 | 859,900 |
| 2024/07/04 | 427 | 428 | 421 | 424 | 1,247,100 |
| 2024/07/03 | 416 | 426 | 414 | 426 | 1,589,700 |
| 2024/07/02 | 410 | 418 | 410 | 416 | 2,126,600 |
| 2024/07/01 | 409 | 410 | 405 | 409 | 998,500 |
| 2024/06/28 | 409 | 409 | 403 | 409 | 1,053,900 |
| 2024/06/27 | 408 | 409 | 404 | 409 | 865,000 |
| 2024/06/26 | 409 | 409 | 405 | 408 | 1,160,200 |
| 2024/06/25 | 408 | 410 | 404 | 409 | 1,676,000 |
| 2024/06/24 | 401 | 408 | 397 | 408 | 2,404,400 |
| 2024/06/21 | 399 | 403 | 397 | 401 | 2,054,400 |
| 2024/06/20 | 394 | 398 | 392 | 398 | 1,742,100 |
| 2024/06/19 | 391 | 394 | 389 | 391 | 1,185,400 |
| 2024/06/18 | 385 | 395 | 384 | 390 | 1,800,000 |
| 2024/06/17 | 383 | 383 | 379 | 379 | 1,165,100 |
| 2024/06/14 | 381 | 385 | 379 | 385 | 1,393,400 |
| 2024/06/13 | 389 | 389 | 380 | 380 | 1,061,600 |
| 2024/06/12 | 389 | 389 | 384 | 387 | 1,055,400 |
| 2024/06/11 | 387 | 394 | 387 | 390 | 1,177,600 |
| 2024/06/10 | 377 | 389 | 377 | 385 | 1,792,200 |
| 2024/06/07 | 387 | 389 | 384 | 385 | 722,700 |
| 2024/06/06 | 390 | 393 | 387 | 387 | 962,900 |
| 2024/06/05 | 389 | 389 | 383 | 387 | 1,247,500 |
| 2024/06/04 | 393 | 395 | 389 | 389 | 1,755,400 |
| 2024/06/03 | 400 | 402 | 391 | 395 | 1,595,200 |
| 2024/05/31 | 396 | 403 | 396 | 402 | 1,756,000 |
| 2024/05/30 | 388 | 399 | 388 | 397 | 724,900 |
| 2024/05/29 | 397 | 401 | 396 | 396 | 674,900 |
| 2024/05/28 | 402 | 403 | 398 | 400 | 838,000 |
| 2024/05/27 | 397 | 401 | 396 | 401 | 1,135,800 |
| 2024/05/24 | 390 | 398 | 388 | 395 | 1,352,500 |
| 2024/05/23 | 390 | 392 | 385 | 392 | 728,400 |
| 2024/05/22 | 387 | 391 | 385 | 388 | 1,096,000 |
| 2024/05/21 | 397 | 398 | 389 | 389 | 1,358,600 |
| 2024/05/20 | 395 | 402 | 395 | 399 | 914,000 |
| 2024/05/17 | 395 | 397 | 390 | 395 | 749,600 |
| 2024/05/16 | 404 | 405 | 391 | 395 | 1,770,800 |
| 2024/05/15 | 414 | 414 | 404 | 404 | 942,500 |
| 2024/05/14 | 411 | 421 | 408 | 412 | 1,817,700 |
| 2024/05/13 | 407 | 409 | 400 | 404 | 1,202,200 |
| 2024/05/10 | 409 | 417 | 399 | 406 | 2,401,500 |
| 2024/05/09 | 407 | 412 | 406 | 408 | 1,327,700 |
| 2024/05/08 | 405 | 409 | 403 | 405 | 670,900 |
| 2024/05/07 | 407 | 409 | 401 | 408 | 959,600 |
| 2024/05/02 | 401 | 405 | 400 | 404 | 798,100 |
| 2024/05/01 | 405 | 405 | 401 | 402 | 748,300 |
| 2024/04/30 | 402 | 408 | 400 | 408 | 1,161,000 |
| 2024/04/26 | 394 | 403 | 392 | 402 | 1,330,700 |
| 2024/04/25 | 398 | 399 | 393 | 394 | 754,400 |
| 2024/04/24 | 396 | 402 | 394 | 401 | 871,600 |
| 2024/04/23 | 395 | 397 | 393 | 395 | 604,500 |
| 2024/04/22 | 398 | 399 | 393 | 394 | 784,800 |
| 2024/04/19 | 399 | 400 | 388 | 392 | 1,335,500 |
| 2024/04/18 | 395 | 401 | 393 | 399 | 745,800 |
| 2024/04/17 | 403 | 403 | 395 | 396 | 1,307,800 |
| 2024/04/16 | 412 | 414 | 401 | 402 | 1,687,300 |
| 2024/04/15 | 412 | 417 | 405 | 417 | 1,309,700 |
| 2024/04/12 | 410 | 417 | 406 | 416 | 1,497,100 |
| 2024/04/11 | 406 | 410 | 400 | 408 | 1,421,300 |
| 2024/04/10 | 416 | 417 | 407 | 411 | 1,363,500 |
| 2024/04/09 | 402 | 417 | 402 | 416 | 2,380,100 |
| 2024/04/08 | 401 | 402 | 398 | 401 | 1,132,200 |
| 2024/04/05 | 395 | 399 | 392 | 397 | 1,370,000 |
| 2024/04/04 | 395 | 402 | 393 | 399 | 1,507,100 |
| 2024/04/03 | 390 | 394 | 388 | 392 | 1,230,200 |
| 2024/04/02 | 397 | 397 | 388 | 391 | 1,170,800 |
| 2024/04/01 | 406 | 406 | 393 | 394 | 1,071,000 |
| 2024/03/29 | 400 | 406 | 398 | 403 | 1,079,300 |
| 2024/03/28 | 402 | 403 | 395 | 402 | 1,745,200 |
| 2024/03/27 | 402 | 410 | 401 | 408 | 1,756,900 |
| 2024/03/26 | 399 | 402 | 397 | 400 | 640,000 |
| 2024/03/25 | 407 | 407 | 399 | 399 | 1,080,000 |
| 2024/03/22 | 404 | 406 | 400 | 405 | 970,900 |
| 2024/03/21 | 405 | 407 | 399 | 402 | 1,750,600 |
| 2024/03/19 | 391 | 403 | 390 | 398 | 1,841,000 |
| 2024/03/18 | 395 | 398 | 389 | 392 | 1,339,900 |
| 2024/03/15 | 389 | 393 | 387 | 393 | 1,607,200 |
| 2024/03/14 | 386 | 389 | 384 | 389 | 1,274,600 |
| 2024/03/13 | 393 | 393 | 385 | 387 | 1,493,900 |
| 2024/03/12 | 384 | 392 | 382 | 392 | 1,273,500 |
| 2024/03/11 | 388 | 392 | 383 | 387 | 1,636,400 |
| 2024/03/08 | 388 | 394 | 384 | 392 | 1,261,900 |
| 2024/03/07 | 388 | 393 | 387 | 390 | 1,620,800 |
| 2024/03/06 | 393 | 396 | 381 | 385 | 2,502,500 |
| 2024/03/05 | 373 | 393 | 372 | 390 | 3,172,900 |
| 2024/03/04 | 374 | 376 | 368 | 373 | 2,188,700 |
| 2024/03/01 | 373 | 378 | 373 | 374 | 1,423,400 |
| 2024/02/29 | 380 | 388 | 372 | 372 | 14,386,300 |
| 2024/02/28 | 380 | 385 | 377 | 377 | 2,187,800 |
| 2024/02/27 | 386 | 387 | 379 | 379 | 2,616,600 |
| 2024/02/26 | 390 | 395 | 385 | 386 | 1,508,000 |
| 2024/02/22 | 393 | 395 | 384 | 384 | 1,853,300 |
| 2024/02/21 | 400 | 401 | 388 | 389 | 1,945,000 |
| 2024/02/20 | 406 | 406 | 398 | 398 | 2,496,500 |
| 2024/02/19 | 398 | 406 | 397 | 404 | 2,588,100 |
| 2024/02/16 | 392 | 398 | 389 | 392 | 2,341,500 |
| 2024/02/15 | 397 | 400 | 385 | 386 | 3,089,500 |
| 2024/02/14 | 386 | 396 | 384 | 395 | 3,313,900 |
| 2024/02/13 | 379 | 390 | 376 | 386 | 3,878,900 |
| 2024/02/09 | 370 | 377 | 367 | 377 | 2,461,900 |
| 2024/02/08 | 365 | 373 | 362 | 370 | 2,515,000 |
| 2024/02/07 | 372 | 372 | 359 | 363 | 3,966,800 |
| 2024/02/06 | 380 | 380 | 376 | 377 | 1,192,200 |
| 2024/02/05 | 382 | 382 | 377 | 381 | 1,566,000 |
| 2024/02/02 | 379 | 382 | 376 | 380 | 1,413,800 |
| 2024/02/01 | 372 | 377 | 365 | 376 | 2,125,000 |
| 2024/01/31 | 374 | 380 | 372 | 380 | 1,621,700 |
| 2024/01/30 | 375 | 381 | 374 | 375 | 2,254,200 |
| 2024/01/29 | 372 | 376 | 371 | 373 | 1,059,100 |
| 2024/01/26 | 368 | 375 | 367 | 370 | 1,362,900 |
| 2024/01/25 | 371 | 373 | 368 | 370 | 1,119,700 |
| 2024/01/24 | 376 | 376 | 369 | 372 | 1,239,100 |
| 2024/01/23 | 370 | 378 | 370 | 376 | 2,059,900 |
| 2024/01/22 | 361 | 368 | 361 | 368 | 749,900 |
| 2024/01/19 | 363 | 363 | 359 | 361 | 716,600 |
| 2024/01/18 | 363 | 363 | 359 | 360 | 1,051,400 |
| 2024/01/17 | 367 | 371 | 364 | 364 | 1,637,000 |
| 2024/01/16 | 369 | 369 | 364 | 364 | 1,093,300 |
| 2024/01/15 | 361 | 372 | 361 | 367 | 2,398,500 |
| 2024/01/12 | 362 | 363 | 358 | 361 | 1,153,800 |
| 2024/01/11 | 357 | 363 | 357 | 361 | 1,996,500 |
| 2024/01/10 | 357 | 358 | 353 | 355 | 929,500 |
| 2024/01/09 | 357 | 360 | 352 | 357 | 1,256,500 |
| 2024/01/05 | 355 | 357 | 353 | 356 | 952,900 |
| 2024/01/04 | 352 | 354 | 349 | 353 | 1,527,000 |