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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 501 | 501 | 498 | 501 | 11,600 | 501 |
| 2024-11-20 | 500 | 503 | 498 | 499 | 15,200 | 499 |
| 2024-11-19 | 501 | 505 | 500 | 501 | 15,500 | 501 |
| 2024-11-18 | 498 | 501 | 497 | 500 | 15,100 | 500 |
| 2024-11-15 | 500 | 500 | 498 | 499 | 17,500 | 499 |
| 2024-11-14 | 500 | 502 | 498 | 500 | 14,400 | 500 |
| 2024-11-13 | 501 | 504 | 499 | 501 | 11,900 | 501 |
| 2024-11-12 | 500 | 502 | 498 | 500 | 16,700 | 500 |
| 2024-11-11 | 500 | 501 | 499 | 501 | 15,300 | 501 |
| 2024-11-08 | 505 | 505 | 500 | 501 | 16,400 | 501 |
| 2024-11-07 | 507 | 507 | 501 | 501 | 15,000 | 501 |
| 2024-11-06 | 502 | 506 | 502 | 503 | 17,800 | 503 |
| 2024-11-05 | 500 | 510 | 499 | 502 | 52,900 | 502 |
| 2024-11-01 | 518 | 522 | 516 | 522 | 14,300 | 522 |
| 2024-10-31 | 523 | 523 | 518 | 521 | 13,500 | 521 |
| 2024-10-30 | 522 | 523 | 518 | 523 | 8,900 | 523 |
| 2024-10-29 | 511 | 519 | 511 | 519 | 13,400 | 519 |
| 2024-10-28 | 518 | 520 | 515 | 515 | 14,700 | 515 |
| 2024-10-25 | 516 | 520 | 512 | 515 | 15,100 | 515 |
| 2024-10-24 | 520 | 522 | 516 | 518 | 19,500 | 518 |
| 2024-10-23 | 530 | 530 | 521 | 521 | 23,800 | 521 |
| 2024-10-22 | 537 | 537 | 528 | 529 | 15,700 | 529 |
| 2024-10-21 | 543 | 543 | 538 | 538 | 7,400 | 538 |
| 2024-10-18 | 545 | 546 | 538 | 539 | 22,300 | 539 |
| 2024-10-17 | 548 | 548 | 543 | 544 | 13,900 | 544 |
| 2024-10-16 | 546 | 549 | 546 | 548 | 5,800 | 548 |
| 2024-10-15 | 548 | 551 | 545 | 550 | 17,500 | 550 |
| 2024-10-11 | 551 | 551 | 546 | 547 | 10,200 | 547 |
| 2024-10-10 | 556 | 556 | 548 | 548 | 22,900 | 548 |
| 2024-10-09 | 551 | 551 | 547 | 549 | 9,100 | 549 |
| 2024-10-08 | 551 | 553 | 547 | 547 | 13,100 | 547 |
| 2024-10-07 | 555 | 555 | 550 | 552 | 9,300 | 552 |
| 2024-10-04 | 552 | 553 | 550 | 551 | 4,800 | 551 |
| 2024-10-03 | 551 | 553 | 551 | 551 | 8,600 | 551 |
| 2024-10-02 | 552 | 556 | 549 | 549 | 8,100 | 549 |
| 2024-10-01 | 550 | 555 | 547 | 550 | 10,500 | 550 |
| 2024-09-30 | 548 | 554 | 545 | 549 | 12,300 | 549 |
| 2024-09-27 | 557 | 557 | 551 | 556 | 7,600 | 556 |
| 2024-09-26 | 557 | 557 | 554 | 557 | 7,500 | 557 |
| 2024-09-25 | 555 | 557 | 553 | 555 | 6,300 | 555 |
| 2024-09-24 | 564 | 564 | 556 | 556 | 10,700 | 556 |
| 2024-09-20 | 558 | 562 | 555 | 557 | 4,900 | 557 |
| 2024-09-19 | 553 | 567 | 553 | 556 | 21,200 | 556 |
| 2024-09-18 | 555 | 555 | 548 | 554 | 11,700 | 554 |
| 2024-09-17 | 561 | 561 | 545 | 552 | 32,100 | 552 |
| 2024-09-13 | 557 | 557 | 550 | 553 | 11,900 | 553 |
| 2024-09-12 | 559 | 559 | 550 | 550 | 14,500 | 550 |
| 2024-09-11 | 563 | 563 | 542 | 546 | 44,000 | 546 |
| 2024-09-10 | 565 | 567 | 561 | 566 | 8,000 | 566 |
| 2024-09-09 | 552 | 562 | 552 | 562 | 27,800 | 562 |
| 2024-09-06 | 571 | 571 | 561 | 564 | 21,700 | 564 |
| 2024-09-05 | 568 | 577 | 560 | 572 | 41,900 | 572 |
| 2024-09-04 | 574 | 576 | 563 | 568 | 37,100 | 568 |
| 2024-09-03 | 573 | 586 | 573 | 580 | 38,200 | 580 |
| 2024-09-02 | 579 | 585 | 569 | 569 | 41,900 | 569 |
| 2024-08-30 | 582 | 582 | 579 | 579 | 16,800 | 579 |
| 2024-08-29 | 582 | 583 | 575 | 580 | 18,100 | 580 |
| 2024-08-28 | 579 | 579 | 570 | 578 | 25,300 | 578 |
| 2024-08-27 | 576 | 585 | 566 | 580 | 57,300 | 580 |
| 2024-08-26 | 567 | 575 | 557 | 575 | 87,800 | 575 |
| 2024-08-23 | 532 | 539 | 527 | 538 | 24,900 | 538 |
| 2024-08-22 | 531 | 532 | 524 | 527 | 22,500 | 527 |
| 2024-08-21 | 515 | 529 | 515 | 529 | 30,200 | 529 |
| 2024-08-20 | 514 | 519 | 511 | 512 | 23,800 | 512 |
| 2024-08-19 | 520 | 523 | 510 | 513 | 28,300 | 513 |
| 2024-08-16 | 515 | 526 | 513 | 526 | 41,200 | 526 |
| 2024-08-15 | 510 | 514 | 506 | 508 | 13,100 | 508 |
| 2024-08-14 | 516 | 516 | 505 | 507 | 28,500 | 507 |
| 2024-08-13 | 508 | 518 | 508 | 514 | 22,400 | 514 |
| 2024-08-09 | 515 | 516 | 497 | 508 | 41,900 | 508 |
| 2024-08-08 | 503 | 515 | 497 | 506 | 43,400 | 506 |
| 2024-08-07 | 485 | 518 | 485 | 508 | 52,900 | 508 |
| 2024-08-06 | 468 | 499 | 468 | 493 | 181,500 | 493 |
| 2024-08-05 | 509 | 517 | 431 | 431 | 176,900 | 431 |
| 2024-08-02 | 549 | 561 | 525 | 529 | 114,400 | 529 |
| 2024-08-01 | 580 | 583 | 570 | 573 | 60,100 | 573 |
| 2024-07-31 | 579 | 585 | 576 | 585 | 24,400 | 585 |
| 2024-07-30 | 578 | 585 | 578 | 585 | 18,600 | 585 |
| 2024-07-29 | 577 | 586 | 574 | 583 | 55,600 | 583 |
| 2024-07-26 | 567 | 577 | 567 | 577 | 29,300 | 577 |
| 2024-07-25 | 569 | 577 | 566 | 566 | 57,600 | 566 |
| 2024-07-24 | 579 | 583 | 575 | 575 | 33,400 | 575 |
| 2024-07-23 | 575 | 585 | 575 | 576 | 47,000 | 576 |
| 2024-07-22 | 582 | 587 | 572 | 572 | 49,400 | 572 |
| 2024-07-19 | 579 | 579 | 572 | 579 | 31,000 | 579 |
| 2024-07-18 | 566 | 579 | 563 | 579 | 154,700 | 579 |
| 2024-07-17 | 568 | 574 | 567 | 567 | 37,300 | 567 |
| 2024-07-16 | 567 | 574 | 561 | 561 | 54,800 | 561 |
| 2024-07-12 | 560 | 570 | 560 | 560 | 48,200 | 560 |
| 2024-07-11 | 551 | 567 | 550 | 560 | 92,600 | 560 |
| 2024-07-10 | 553 | 554 | 547 | 551 | 57,400 | 551 |
| 2024-07-09 | 552 | 555 | 551 | 552 | 18,400 | 552 |
| 2024-07-08 | 556 | 557 | 551 | 552 | 18,900 | 552 |
| 2024-07-05 | 556 | 563 | 552 | 552 | 56,700 | 552 |
| 2024-07-04 | 559 | 561 | 551 | 554 | 47,100 | 554 |
| 2024-07-03 | 552 | 560 | 551 | 559 | 45,200 | 559 |
| 2024-07-02 | 555 | 564 | 547 | 551 | 78,400 | 551 |
| 2024-07-01 | 549 | 565 | 545 | 550 | 115,200 | 550 |
| 2024-06-28 | 550 | 560 | 539 | 539 | 167,900 | 539 |
| 2024-06-27 | 557 | 562 | 550 | 551 | 180,300 | 551 |
| 2024-06-26 | 572 | 577 | 569 | 572 | 285,200 | 572 |
| 2024-06-25 | 588 | 591 | 580 | 581 | 110,900 | 581 |
| 2024-06-24 | 587 | 593 | 587 | 588 | 63,200 | 588 |
| 2024-06-21 | 593 | 594 | 587 | 587 | 52,700 | 587 |
| 2024-06-20 | 588 | 595 | 587 | 593 | 65,500 | 593 |
| 2024-06-19 | 590 | 590 | 585 | 587 | 81,400 | 587 |
| 2024-06-18 | 600 | 602 | 589 | 591 | 89,600 | 591 |
| 2024-06-17 | 600 | 603 | 593 | 600 | 51,700 | 600 |
| 2024-06-14 | 597 | 604 | 595 | 600 | 39,300 | 600 |
| 2024-06-13 | 602 | 603 | 597 | 598 | 54,000 | 598 |
| 2024-06-12 | 600 | 606 | 598 | 602 | 86,300 | 602 |
| 2024-06-11 | 603 | 609 | 597 | 597 | 79,600 | 597 |
| 2024-06-10 | 589 | 602 | 589 | 602 | 66,800 | 602 |
| 2024-06-07 | 587 | 591 | 587 | 589 | 63,000 | 589 |
| 2024-06-06 | 594 | 594 | 584 | 586 | 47,600 | 586 |
| 2024-06-05 | 595 | 596 | 587 | 593 | 62,000 | 593 |
| 2024-06-04 | 598 | 602 | 594 | 595 | 42,700 | 595 |
| 2024-06-03 | 596 | 601 | 593 | 596 | 81,900 | 596 |
| 2024-05-31 | 574 | 591 | 574 | 590 | 42,200 | 590 |
| 2024-05-30 | 572 | 583 | 571 | 583 | 47,800 | 583 |
| 2024-05-29 | 596 | 596 | 577 | 580 | 69,400 | 580 |
| 2024-05-28 | 603 | 603 | 590 | 596 | 58,800 | 596 |
| 2024-05-27 | 600 | 606 | 596 | 604 | 23,100 | 604 |
| 2024-05-24 | 593 | 604 | 592 | 598 | 24,700 | 598 |
| 2024-05-23 | 607 | 611 | 591 | 597 | 99,800 | 597 |
| 2024-05-22 | 612 | 620 | 607 | 607 | 34,500 | 607 |
| 2024-05-21 | 612 | 618 | 610 | 615 | 28,300 | 615 |
| 2024-05-20 | 596 | 612 | 596 | 612 | 44,400 | 612 |
| 2024-05-17 | 594 | 602 | 591 | 596 | 59,600 | 596 |
| 2024-05-16 | 611 | 615 | 594 | 598 | 83,500 | 598 |
| 2024-05-15 | 618 | 619 | 611 | 611 | 37,000 | 611 |
| 2024-05-14 | 623 | 623 | 610 | 618 | 68,500 | 618 |
| 2024-05-13 | 618 | 629 | 610 | 623 | 72,900 | 623 |
| 2024-05-10 | 618 | 623 | 617 | 619 | 52,000 | 619 |
| 2024-05-09 | 627 | 627 | 609 | 619 | 60,100 | 619 |
| 2024-05-08 | 630 | 634 | 615 | 621 | 81,700 | 621 |
| 2024-05-07 | 616 | 634 | 616 | 622 | 116,200 | 622 |
| 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
