6888 アクモス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 526 | 532 | 500 | 514 | 54,200 | 514 |
| 2025-04-03 | 536 | 541 | 529 | 535 | 48,500 | 535 |
| 2025-04-02 | 543 | 543 | 535 | 536 | 16,400 | 536 |
| 2025-04-01 | 548 | 548 | 539 | 541 | 11,500 | 541 |
| 2025-03-31 | 550 | 550 | 542 | 542 | 14,800 | 542 |
| 2025-03-28 | 546 | 554 | 542 | 550 | 31,900 | 550 |
| 2025-03-27 | 542 | 542 | 538 | 541 | 8,700 | 541 |
| 2025-03-26 | 541 | 542 | 535 | 538 | 8,400 | 538 |
| 2025-03-25 | 544 | 544 | 536 | 537 | 9,400 | 537 |
| 2025-03-24 | 545 | 546 | 539 | 544 | 10,600 | 544 |
| 2025-03-21 | 539 | 544 | 536 | 544 | 14,300 | 544 |
| 2025-03-19 | 539 | 541 | 535 | 536 | 8,100 | 536 |
| 2025-03-18 | 534 | 539 | 533 | 539 | 17,900 | 539 |
| 2025-03-17 | 535 | 535 | 530 | 534 | 11,400 | 534 |
| 2025-03-14 | 535 | 536 | 531 | 532 | 13,800 | 532 |
| 2025-03-13 | 536 | 537 | 529 | 537 | 15,200 | 537 |
| 2025-03-12 | 527 | 537 | 527 | 534 | 21,900 | 534 |
| 2025-03-11 | 525 | 528 | 522 | 524 | 10,600 | 524 |
| 2025-03-10 | 521 | 528 | 521 | 527 | 27,400 | 527 |
| 2025-03-07 | 520 | 521 | 513 | 519 | 30,200 | 519 |
| 2025-03-06 | 516 | 522 | 516 | 521 | 12,800 | 521 |
| 2025-03-05 | 517 | 520 | 514 | 516 | 14,500 | 516 |
| 2025-03-04 | 518 | 519 | 513 | 516 | 7,700 | 516 |
| 2025-03-03 | 514 | 519 | 512 | 518 | 12,200 | 518 |
| 2025-02-28 | 513 | 518 | 511 | 514 | 12,800 | 514 |
| 2025-02-27 | 515 | 520 | 512 | 516 | 9,900 | 516 |
| 2025-02-26 | 511 | 521 | 506 | 517 | 23,500 | 517 |
| 2025-02-25 | 510 | 519 | 510 | 515 | 28,400 | 515 |
| 2025-02-21 | 512 | 518 | 512 | 514 | 7,500 | 514 |
| 2025-02-20 | 516 | 517 | 511 | 512 | 8,700 | 512 |
| 2025-02-19 | 520 | 520 | 515 | 518 | 7,100 | 518 |
| 2025-02-18 | 513 | 526 | 509 | 520 | 39,900 | 520 |
| 2025-02-17 | 503 | 516 | 502 | 512 | 37,100 | 512 |
| 2025-02-14 | 500 | 505 | 500 | 502 | 15,300 | 502 |
| 2025-02-13 | 498 | 500 | 497 | 498 | 24,600 | 498 |
| 2025-02-12 | 498 | 498 | 495 | 496 | 25,200 | 496 |
| 2025-02-10 | 497 | 497 | 494 | 496 | 24,900 | 496 |
| 2025-02-07 | 495 | 497 | 492 | 495 | 26,300 | 495 |
| 2025-02-06 | 496 | 498 | 492 | 495 | 35,600 | 495 |
| 2025-02-05 | 483 | 499 | 483 | 492 | 66,600 | 492 |
| 2025-02-04 | 518 | 524 | 486 | 488 | 98,000 | 488 |
| 2025-02-03 | 517 | 520 | 517 | 519 | 7,400 | 519 |
| 2025-01-31 | 523 | 523 | 517 | 517 | 9,800 | 517 |
| 2025-01-30 | 522 | 522 | 519 | 521 | 7,500 | 521 |
| 2025-01-29 | 518 | 521 | 518 | 521 | 7,900 | 521 |
| 2025-01-28 | 515 | 517 | 513 | 517 | 6,100 | 517 |
| 2025-01-27 | 512 | 515 | 512 | 515 | 6,500 | 515 |
| 2025-01-24 | 510 | 513 | 510 | 512 | 8,900 | 512 |
| 2025-01-23 | 512 | 513 | 508 | 509 | 10,300 | 509 |
| 2025-01-22 | 512 | 514 | 511 | 512 | 7,100 | 512 |
| 2025-01-21 | 516 | 518 | 512 | 512 | 6,000 | 512 |
| 2025-01-20 | 518 | 521 | 516 | 516 | 19,800 | 516 |
| 2025-01-17 | 512 | 518 | 505 | 517 | 27,400 | 517 |
| 2025-01-16 | 511 | 515 | 511 | 512 | 10,600 | 512 |
| 2025-01-15 | 514 | 514 | 510 | 511 | 13,700 | 511 |
| 2025-01-14 | 518 | 518 | 512 | 514 | 12,200 | 514 |
| 2025-01-10 | 522 | 522 | 517 | 518 | 10,900 | 518 |
| 2025-01-09 | 521 | 521 | 516 | 517 | 13,500 | 517 |
| 2025-01-08 | 523 | 523 | 519 | 521 | 9,300 | 521 |
| 2025-01-07 | 524 | 526 | 521 | 523 | 17,700 | 523 |
| 2025-01-06 | 530 | 530 | 524 | 524 | 15,600 | 524 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株