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
2024-12-0650850850350313,400503
2024-12-0550650850250328,200503
2024-12-045025024995007,600500
2024-12-0350250550050113,700501
2024-12-0250050249950214,300502
2024-11-2949950149750017,000500
2024-11-285005004995006,100500
2024-11-2750150149849816,900498
2024-11-2650150149849915,300499
2024-11-2549850249850115,400501
2024-11-2250150249849915,000499
2024-11-2150150149850111,600501
2024-11-2050050349849915,200499
2024-11-1950150550050115,500501
2024-11-1849850149750015,100500
2024-11-1550050049849917,500499
2024-11-1450050249850014,400500
2024-11-1350150449950111,900501
2024-11-1250050249850016,700500
2024-11-1150050149950115,300501
2024-11-0850550550050116,400501
2024-11-0750750750150115,000501
2024-11-0650250650250317,800503
2024-11-0550051049950252,900502
2024-11-0151852251652214,300522
2024-10-3152352351852113,500521
2024-10-305225235185238,900523
2024-10-2951151951151913,400519
2024-10-2851852051551514,700515
2024-10-2551652051251515,100515
2024-10-2452052251651819,500518
2024-10-2353053052152123,800521
2024-10-2253753752852915,700529
2024-10-215435435385387,400538
2024-10-1854554653853922,300539
2024-10-1754854854354413,900544
2024-10-165465495465485,800548
2024-10-1554855154555017,500550
2024-10-1155155154654710,200547
2024-10-1055655654854822,900548
2024-10-095515515475499,100549
2024-10-0855155354754713,100547
2024-10-075555555505529,300552
2024-10-045525535505514,800551
2024-10-035515535515518,600551
2024-10-025525565495498,100549
2024-10-0155055554755010,500550
2024-09-3054855454554912,300549
2024-09-275575575515567,600556
2024-09-265575575545577,500557
2024-09-255555575535556,300555
2024-09-2456456455655610,700556
2024-09-205585625555574,900557
2024-09-1955356755355621,200556
2024-09-1855555554855411,700554
2024-09-1756156154555232,100552
2024-09-1355755755055311,900553
2024-09-1255955955055014,500550
2024-09-1156356354254644,000546
2024-09-105655675615668,000566
2024-09-0955256255256227,800562
2024-09-0657157156156421,700564
2024-09-0556857756057241,900572
2024-09-0457457656356837,100568
2024-09-0357358657358038,200580
2024-09-0257958556956941,900569
2024-08-3058258257957916,800579
2024-08-2958258357558018,100580
2024-08-2857957957057825,300578
2024-08-2757658556658057,300580
2024-08-2656757555757587,800575
2024-08-2353253952753824,900538
2024-08-2253153252452722,500527
2024-08-2151552951552930,200529
2024-08-2051451951151223,800512
2024-08-1952052351051328,300513
2024-08-1651552651352641,200526
2024-08-1551051450650813,100508
2024-08-1451651650550728,500507
2024-08-1350851850851422,400514
2024-08-0951551649750841,900508
2024-08-0850351549750643,400506
2024-08-0748551848550852,900508
2024-08-06468499468493181,500493
2024-08-05509517431431176,900431
2024-08-02549561525529114,400529
2024-08-0158058357057360,100573
2024-07-3157958557658524,400585
2024-07-3057858557858518,600585
2024-07-2957758657458355,600583
2024-07-2656757756757729,300577
2024-07-2556957756656657,600566
2024-07-2457958357557533,400575
2024-07-2357558557557647,000576
2024-07-2258258757257249,400572
2024-07-1957957957257931,000579
2024-07-18566579563579154,700579
2024-07-1756857456756737,300567
2024-07-1656757456156154,800561
2024-07-1256057056056048,200560
2024-07-1155156755056092,600560
2024-07-1055355454755157,400551
2024-07-0955255555155218,400552
2024-07-0855655755155218,900552
2024-07-0555656355255256,700552
2024-07-0455956155155447,100554
2024-07-0355256055155945,200559
2024-07-0255556454755178,400551
2024-07-01549565545550115,200550
2024-06-28550560539539167,900539
2024-06-27557562550551180,300551
2024-06-26572577569572285,200572
2024-06-25588591580581110,900581
2024-06-2458759358758863,200588
2024-06-2159359458758752,700587
2024-06-2058859558759365,500593
2024-06-1959059058558781,400587
2024-06-1860060258959189,600591
2024-06-1760060359360051,700600
2024-06-1459760459560039,300600
2024-06-1360260359759854,000598
2024-06-1260060659860286,300602
2024-06-1160360959759779,600597
2024-06-1058960258960266,800602
2024-06-0758759158758963,000589
2024-06-0659459458458647,600586
2024-06-0559559658759362,000593
2024-06-0459860259459542,700595
2024-06-0359660159359681,900596
2024-05-3157459157459042,200590
2024-05-3057258357158347,800583
2024-05-2959659657758069,400580
2024-05-2860360359059658,800596
2024-05-2760060659660423,100604
2024-05-2459360459259824,700598
2024-05-2360761159159799,800597
2024-05-2261262060760734,500607
2024-05-2161261861061528,300615
2024-05-2059661259661244,400612
2024-05-1759460259159659,600596
2024-05-1661161559459883,500598
2024-05-1561861961161137,000611
2024-05-1462362361061868,500618
2024-05-1361862961062372,900623
2024-05-1061862361761952,000619
2024-05-0962762760961960,100619
2024-05-0863063461562181,700621
2024-05-07616634616622116,200622
2024-05-02595637594629224,800629
2024-05-01602613592597188,900597
2024-04-30588617572603722,300603
2024-04-2655555552252975,500529
2024-04-2555956355355525,300555
2024-04-2455556255556225,600562
2024-04-2355255654655312,500553
2024-04-2254855754855015,000550
2024-04-1956056153855252,600552
2024-04-1855856655356043,800560
2024-04-1756556855055939,300559
2024-04-1657557556056461,600564
2024-04-1557458957457643,100576
2024-04-12560592560581144,800581
2024-04-1155556755555941,900559
2024-04-10573578558558150,100558
2024-04-0956057055756949,500569
2024-04-0855656355155764,600557
2024-04-0554855053855042,500550
2024-04-0455955954554822,000548
2024-04-0354355053855055,000550
2024-04-0256656654155382,600553
2024-04-0156057055456074,100560
2024-03-2954955854955585,400555
2024-03-2854054553754578,700545
2024-03-2753553953153756,300537
2024-03-2653853953053045,000530
2024-03-2553253553153537,600535
2024-03-2252853052553040,200530
2024-03-2151552851552295,200522
2024-03-1950851450651431,100514
2024-03-1850351050250958,100509
2024-03-154995014995017,900501
2024-03-1449950149750012,100500
2024-03-1350050349550020,600500
2024-03-1249850549549760,000497
2024-03-1150050349649833,800498
2024-03-0850850850150117,900501
2024-03-0750550850150637,800506
2024-03-0649950349750355,700503
2024-03-0549949949649922,300499
2024-03-0449850049749722,000497
2024-03-0150050049749818,400498
2024-02-2950150149750123,400501
2024-02-2850150250050016,600500
2024-02-2750150149950112,800501
2024-02-2650050349950121,100501
2024-02-2249850649749846,800498
2024-02-2150050249949913,500499
2024-02-2050150349850116,000501
2024-02-1949350149350127,200501
2024-02-1648649848649839,800498
2024-02-1549649748748775,300487
2024-02-1449850049549648,700496
2024-02-1350150349849836,800498
2024-02-0950150250050016,000500
2024-02-0850550650150125,200501
2024-02-0750050449950142,100501
2024-02-0650050349849933,900499
2024-02-05497506493500121,600500
2024-02-0250750850250361,500503
2024-02-0151051150650626,400506
2024-01-3150550950450627,000506
2024-01-3050350650350517,700505
2024-01-2950750750250228,800502
2024-01-2650750750350728,500507
2024-01-2550751050650719,000507
2024-01-2450851150750714,200507
2024-01-2351051150651046,400510
2024-01-2250550950350854,700508
2024-01-1950250450050420,900504
2024-01-1850350349950036,600500
2024-01-1750250550150341,700503
2024-01-1650350550150146,600501
2024-01-1550350650150341,600503
2024-01-1250050749750383,600503
2024-01-11501503493495115,800495
2024-01-1050951450050188,800501
2024-01-0951451850451195,800511
2024-01-0552152350950997,900509
2024-01-04506523501523156,000523

分割・併合履歴 : [2013-06-26]1株→100株 [2004-06-25]1株→5株