8572 アコム(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 | 400.8 | 405.3 | 400.3 | 404.1 | 798,100 | 404.10 |
| 2024-05-01 | 404.5 | 405.3 | 401.1 | 402.3 | 748,300 | 402.30 |
| 2024-04-30 | 402 | 408 | 400 | 408 | 1,161,000 | 408 |
| 2024-04-26 | 394.1 | 402.5 | 392.4 | 401.8 | 1,330,700 | 401.80 |
| 2024-04-25 | 398.2 | 398.9 | 393.1 | 394 | 754,400 | 394 |
| 2024-04-24 | 395.5 | 402.3 | 394.2 | 401.3 | 871,600 | 401.30 |
| 2024-04-23 | 394.6 | 397.4 | 392.8 | 394.8 | 604,500 | 394.80 |
| 2024-04-22 | 398 | 399.2 | 393.3 | 394.2 | 784,800 | 394.20 |
| 2024-04-19 | 399.1 | 399.9 | 387.5 | 391.9 | 1,335,500 | 391.90 |
| 2024-04-18 | 395 | 400.9 | 393.2 | 399.1 | 745,800 | 399.10 |
| 2024-04-17 | 402.5 | 403.1 | 395.3 | 395.8 | 1,307,800 | 395.80 |
| 2024-04-16 | 412 | 413.6 | 400.8 | 402.4 | 1,687,300 | 402.40 |
| 2024-04-15 | 412 | 416.5 | 405 | 416.5 | 1,309,700 | 416.50 |
| 2024-04-12 | 410.4 | 417.2 | 406.2 | 416.1 | 1,497,100 | 416.10 |
| 2024-04-11 | 405.9 | 410 | 400.3 | 408.4 | 1,421,300 | 408.40 |
| 2024-04-10 | 415.7 | 416.5 | 407.1 | 410.5 | 1,363,500 | 410.50 |
| 2024-04-09 | 402.1 | 417.2 | 401.9 | 416.1 | 2,380,100 | 416.10 |
| 2024-04-08 | 401.4 | 402.4 | 398.4 | 401 | 1,132,200 | 401 |
| 2024-04-05 | 395 | 398.5 | 391.5 | 397 | 1,370,000 | 397 |
| 2024-04-04 | 394.5 | 401.9 | 393.3 | 399.4 | 1,507,100 | 399.40 |
| 2024-04-03 | 390 | 393.5 | 387.6 | 392.1 | 1,230,200 | 392.10 |
| 2024-04-02 | 396.5 | 396.6 | 387.5 | 390.5 | 1,170,800 | 390.50 |
| 2024-04-01 | 405.7 | 405.7 | 393.1 | 393.8 | 1,071,000 | 393.80 |
| 2024-03-29 | 400.1 | 405.6 | 398.1 | 402.8 | 1,079,300 | 402.80 |
| 2024-03-28 | 401.8 | 403.3 | 394.6 | 401.6 | 1,745,200 | 401.60 |
| 2024-03-27 | 402 | 409.9 | 401.4 | 408.4 | 1,756,900 | 408.40 |
| 2024-03-26 | 399.4 | 401.8 | 397.2 | 399.9 | 640,000 | 399.90 |
| 2024-03-25 | 407.2 | 407.2 | 399.1 | 399.3 | 1,080,000 | 399.30 |
| 2024-03-22 | 404.3 | 405.8 | 399.9 | 405.1 | 970,900 | 405.10 |
| 2024-03-21 | 404.6 | 407.2 | 399.4 | 402 | 1,750,600 | 402 |
| 2024-03-19 | 391 | 402.6 | 390 | 397.6 | 1,841,000 | 397.60 |
| 2024-03-18 | 394.8 | 398 | 389.1 | 392.3 | 1,339,900 | 392.30 |
| 2024-03-15 | 388.7 | 393.3 | 386.7 | 393.3 | 1,607,200 | 393.30 |
| 2024-03-14 | 386 | 389.1 | 384.1 | 388.8 | 1,274,600 | 388.80 |
| 2024-03-13 | 392.9 | 393.4 | 385.1 | 386.7 | 1,493,900 | 386.70 |
| 2024-03-12 | 383.7 | 392.4 | 382.4 | 391.6 | 1,273,500 | 391.60 |
| 2024-03-11 | 388.3 | 391.8 | 382.5 | 387 | 1,636,400 | 387 |
| 2024-03-08 | 388 | 393.7 | 383.6 | 392.1 | 1,261,900 | 392.10 |
| 2024-03-07 | 388.3 | 392.8 | 387.1 | 389.7 | 1,620,800 | 389.70 |
| 2024-03-06 | 393.1 | 396 | 380.5 | 385.2 | 2,502,500 | 385.20 |
| 2024-03-05 | 373.2 | 392.5 | 371.6 | 389.9 | 3,172,900 | 389.90 |
| 2024-03-04 | 374 | 375.5 | 367.6 | 372.9 | 2,188,700 | 372.90 |
| 2024-03-01 | 373.2 | 377.8 | 373.2 | 373.5 | 1,423,400 | 373.50 |
| 2024-02-29 | 379.9 | 388 | 372.3 | 372.3 | 14,386,300 | 372.30 |
| 2024-02-28 | 380 | 384.5 | 376.6 | 377 | 2,187,800 | 377 |
| 2024-02-27 | 386 | 387 | 378.6 | 379.2 | 2,616,600 | 379.20 |
| 2024-02-26 | 389.7 | 394.5 | 384.6 | 385.5 | 1,508,000 | 385.50 |
| 2024-02-22 | 392.6 | 394.9 | 384.3 | 384.3 | 1,853,300 | 384.30 |
| 2024-02-21 | 400 | 400.6 | 388.1 | 388.5 | 1,945,000 | 388.50 |
| 2024-02-20 | 405.8 | 406 | 397.5 | 397.5 | 2,496,500 | 397.50 |
| 2024-02-19 | 398 | 406.4 | 397 | 404.3 | 2,588,100 | 404.30 |
| 2024-02-16 | 392 | 398.2 | 389 | 391.6 | 2,341,500 | 391.60 |
| 2024-02-15 | 397.3 | 400 | 384.5 | 386 | 3,089,500 | 386 |
| 2024-02-14 | 385.9 | 396 | 384 | 395.1 | 3,313,900 | 395.10 |
| 2024-02-13 | 378.8 | 390.4 | 376.3 | 386.4 | 3,878,900 | 386.40 |
| 2024-02-09 | 370 | 376.9 | 366.8 | 376.7 | 2,461,900 | 376.70 |
| 2024-02-08 | 365 | 372.5 | 362 | 370.3 | 2,515,000 | 370.30 |
| 2024-02-07 | 372 | 372 | 358.5 | 362.8 | 3,966,800 | 362.80 |
| 2024-02-06 | 380.1 | 380.1 | 375.8 | 377 | 1,192,200 | 377 |
| 2024-02-05 | 382.1 | 382.2 | 376.7 | 380.5 | 1,566,000 | 380.50 |
| 2024-02-02 | 379.2 | 382 | 376.1 | 379.5 | 1,413,800 | 379.50 |
| 2024-02-01 | 371.5 | 376.8 | 365 | 376.1 | 2,125,000 | 376.10 |
| 2024-01-31 | 374.1 | 379.5 | 372 | 379.5 | 1,621,700 | 379.50 |
| 2024-01-30 | 375 | 380.6 | 374.3 | 375 | 2,254,200 | 375 |
| 2024-01-29 | 371.7 | 375.9 | 370.9 | 373.2 | 1,059,100 | 373.20 |
| 2024-01-26 | 368 | 374.9 | 367.2 | 369.9 | 1,362,900 | 369.90 |
| 2024-01-25 | 371 | 372.5 | 367.9 | 369.8 | 1,119,700 | 369.80 |
| 2024-01-24 | 375.5 | 375.6 | 368.7 | 372.4 | 1,239,100 | 372.40 |
| 2024-01-23 | 370 | 377.9 | 369.6 | 375.5 | 2,059,900 | 375.50 |
| 2024-01-22 | 361.2 | 368 | 360.7 | 368 | 749,900 | 368 |
| 2024-01-19 | 363.1 | 363.1 | 359.3 | 360.8 | 716,600 | 360.80 |
| 2024-01-18 | 363 | 363.3 | 359.2 | 360.1 | 1,051,400 | 360.10 |
| 2024-01-17 | 367.1 | 370.8 | 363.7 | 363.7 | 1,637,000 | 363.70 |
| 2024-01-16 | 368.6 | 369.4 | 364.1 | 364.3 | 1,093,300 | 364.30 |
| 2024-01-15 | 361 | 371.6 | 360.9 | 366.9 | 2,398,500 | 366.90 |
| 2024-01-12 | 361.7 | 362.7 | 357.6 | 360.5 | 1,153,800 | 360.50 |
| 2024-01-11 | 357 | 363.4 | 357 | 360.9 | 1,996,500 | 360.90 |
| 2024-01-10 | 357.3 | 357.6 | 353.2 | 354.6 | 929,500 | 354.60 |
| 2024-01-09 | 357 | 359.8 | 352.3 | 356.5 | 1,256,500 | 356.50 |
| 2024-01-05 | 354.5 | 356.5 | 353.1 | 355.5 | 952,900 | 355.50 |
| 2024-01-04 | 352.3 | 354.3 | 349.1 | 353.1 | 1,527,000 | 353.10 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
