6888 アクモス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 595 | 637 | 594 | 629 | 224,800 | 629 |
| 2024-05-01 | 602 | 613 | 592 | 597 | 188,900 | 597 |
| 2024-04-30 | 588 | 617 | 572 | 603 | 722,300 | 603 |
| 2024-04-26 | 555 | 555 | 522 | 529 | 75,500 | 529 |
| 2024-04-25 | 559 | 563 | 553 | 555 | 25,300 | 555 |
| 2024-04-24 | 555 | 562 | 555 | 562 | 25,600 | 562 |
| 2024-04-23 | 552 | 556 | 546 | 553 | 12,500 | 553 |
| 2024-04-22 | 548 | 557 | 548 | 550 | 15,000 | 550 |
| 2024-04-19 | 560 | 561 | 538 | 552 | 52,600 | 552 |
| 2024-04-18 | 558 | 566 | 553 | 560 | 43,800 | 560 |
| 2024-04-17 | 565 | 568 | 550 | 559 | 39,300 | 559 |
| 2024-04-16 | 575 | 575 | 560 | 564 | 61,600 | 564 |
| 2024-04-15 | 574 | 589 | 574 | 576 | 43,100 | 576 |
| 2024-04-12 | 560 | 592 | 560 | 581 | 144,800 | 581 |
| 2024-04-11 | 555 | 567 | 555 | 559 | 41,900 | 559 |
| 2024-04-10 | 573 | 578 | 558 | 558 | 150,100 | 558 |
| 2024-04-09 | 560 | 570 | 557 | 569 | 49,500 | 569 |
| 2024-04-08 | 556 | 563 | 551 | 557 | 64,600 | 557 |
| 2024-04-05 | 548 | 550 | 538 | 550 | 42,500 | 550 |
| 2024-04-04 | 559 | 559 | 545 | 548 | 22,000 | 548 |
| 2024-04-03 | 543 | 550 | 538 | 550 | 55,000 | 550 |
| 2024-04-02 | 566 | 566 | 541 | 553 | 82,600 | 553 |
| 2024-04-01 | 560 | 570 | 554 | 560 | 74,100 | 560 |
| 2024-03-29 | 549 | 558 | 549 | 555 | 85,400 | 555 |
| 2024-03-28 | 540 | 545 | 537 | 545 | 78,700 | 545 |
| 2024-03-27 | 535 | 539 | 531 | 537 | 56,300 | 537 |
| 2024-03-26 | 538 | 539 | 530 | 530 | 45,000 | 530 |
| 2024-03-25 | 532 | 535 | 531 | 535 | 37,600 | 535 |
| 2024-03-22 | 528 | 530 | 525 | 530 | 40,200 | 530 |
| 2024-03-21 | 515 | 528 | 515 | 522 | 95,200 | 522 |
| 2024-03-19 | 508 | 514 | 506 | 514 | 31,100 | 514 |
| 2024-03-18 | 503 | 510 | 502 | 509 | 58,100 | 509 |
| 2024-03-15 | 499 | 501 | 499 | 501 | 7,900 | 501 |
| 2024-03-14 | 499 | 501 | 497 | 500 | 12,100 | 500 |
| 2024-03-13 | 500 | 503 | 495 | 500 | 20,600 | 500 |
| 2024-03-12 | 498 | 505 | 495 | 497 | 60,000 | 497 |
| 2024-03-11 | 500 | 503 | 496 | 498 | 33,800 | 498 |
| 2024-03-08 | 508 | 508 | 501 | 501 | 17,900 | 501 |
| 2024-03-07 | 505 | 508 | 501 | 506 | 37,800 | 506 |
| 2024-03-06 | 499 | 503 | 497 | 503 | 55,700 | 503 |
| 2024-03-05 | 499 | 499 | 496 | 499 | 22,300 | 499 |
| 2024-03-04 | 498 | 500 | 497 | 497 | 22,000 | 497 |
| 2024-03-01 | 500 | 500 | 497 | 498 | 18,400 | 498 |
| 2024-02-29 | 501 | 501 | 497 | 501 | 23,400 | 501 |
| 2024-02-28 | 501 | 502 | 500 | 500 | 16,600 | 500 |
| 2024-02-27 | 501 | 501 | 499 | 501 | 12,800 | 501 |
| 2024-02-26 | 500 | 503 | 499 | 501 | 21,100 | 501 |
| 2024-02-22 | 498 | 506 | 497 | 498 | 46,800 | 498 |
| 2024-02-21 | 500 | 502 | 499 | 499 | 13,500 | 499 |
| 2024-02-20 | 501 | 503 | 498 | 501 | 16,000 | 501 |
| 2024-02-19 | 493 | 501 | 493 | 501 | 27,200 | 501 |
| 2024-02-16 | 486 | 498 | 486 | 498 | 39,800 | 498 |
| 2024-02-15 | 496 | 497 | 487 | 487 | 75,300 | 487 |
| 2024-02-14 | 498 | 500 | 495 | 496 | 48,700 | 496 |
| 2024-02-13 | 501 | 503 | 498 | 498 | 36,800 | 498 |
| 2024-02-09 | 501 | 502 | 500 | 500 | 16,000 | 500 |
| 2024-02-08 | 505 | 506 | 501 | 501 | 25,200 | 501 |
| 2024-02-07 | 500 | 504 | 499 | 501 | 42,100 | 501 |
| 2024-02-06 | 500 | 503 | 498 | 499 | 33,900 | 499 |
| 2024-02-05 | 497 | 506 | 493 | 500 | 121,600 | 500 |
| 2024-02-02 | 507 | 508 | 502 | 503 | 61,500 | 503 |
| 2024-02-01 | 510 | 511 | 506 | 506 | 26,400 | 506 |
| 2024-01-31 | 505 | 509 | 504 | 506 | 27,000 | 506 |
| 2024-01-30 | 503 | 506 | 503 | 505 | 17,700 | 505 |
| 2024-01-29 | 507 | 507 | 502 | 502 | 28,800 | 502 |
| 2024-01-26 | 507 | 507 | 503 | 507 | 28,500 | 507 |
| 2024-01-25 | 507 | 510 | 506 | 507 | 19,000 | 507 |
| 2024-01-24 | 508 | 511 | 507 | 507 | 14,200 | 507 |
| 2024-01-23 | 510 | 511 | 506 | 510 | 46,400 | 510 |
| 2024-01-22 | 505 | 509 | 503 | 508 | 54,700 | 508 |
| 2024-01-19 | 502 | 504 | 500 | 504 | 20,900 | 504 |
| 2024-01-18 | 503 | 503 | 499 | 500 | 36,600 | 500 |
| 2024-01-17 | 502 | 505 | 501 | 503 | 41,700 | 503 |
| 2024-01-16 | 503 | 505 | 501 | 501 | 46,600 | 501 |
| 2024-01-15 | 503 | 506 | 501 | 503 | 41,600 | 503 |
| 2024-01-12 | 500 | 507 | 497 | 503 | 83,600 | 503 |
| 2024-01-11 | 501 | 503 | 493 | 495 | 115,800 | 495 |
| 2024-01-10 | 509 | 514 | 500 | 501 | 88,800 | 501 |
| 2024-01-09 | 514 | 518 | 504 | 511 | 95,800 | 511 |
| 2024-01-05 | 521 | 523 | 509 | 509 | 97,900 | 509 |
| 2024-01-04 | 506 | 523 | 501 | 523 | 156,000 | 523 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
