6888 アクモス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	357	357	343	348	45,400	348
2021-12-29	348	357	346	353	29,400	353
2021-12-28	339	346	339	344	35,100	344
2021-12-27	333	342	330	339	71,700	339
2021-12-24	330	339	330	335	43,600	335
2021-12-23	331	333	330	333	28,600	333
2021-12-22	328	332	328	331	28,600	331
2021-12-21	331	333	323	330	54,900	330
2021-12-20	337	338	330	330	49,800	330
2021-12-17	337	341	337	338	15,300	338
2021-12-16	344	345	340	341	21,400	341
2021-12-15	342	344	340	341	14,400	341
2021-12-14	345	348	341	341	40,200	341
2021-12-13	349	350	345	348	15,600	348
2021-12-10	351	351	345	349	24,600	349
2021-12-09	352	358	350	350	29,000	350
2021-12-08	356	356	351	354	14,400	354
2021-12-07	351	353	351	352	17,800	352
2021-12-06	354	355	351	351	11,000	351
2021-12-03	351	358	351	354	18,000	354
2021-12-02	355	361	353	354	23,100	354
2021-12-01	354	360	353	356	24,100	356
2021-11-30	363	367	355	356	37,000	356
2021-11-29	360	370	358	358	56,300	358
2021-11-26	366	366	361	366	18,400	366
2021-11-25	375	375	366	366	33,900	366
2021-11-24	365	377	364	375	53,800	375
2021-11-22	365	367	360	366	24,200	366
2021-11-19	373	374	366	366	41,100	366
2021-11-18	377	377	371	374	40,600	374
2021-11-17	375	378	375	378	13,200	378
2021-11-16	379	379	376	376	14,500	376
2021-11-15	379	382	378	379	26,700	379
2021-11-12	383	384	378	380	44,600	380
2021-11-11	379	382	379	382	11,900	382
2021-11-10	384	384	380	380	13,600	380
2021-11-09	380	384	376	382	38,300	382
2021-11-08	381	383	377	381	33,800	381
2021-11-05	381	383	380	381	13,600	381
2021-11-04	383	383	376	378	47,400	378
2021-11-02	383	384	381	382	26,000	382
2021-11-01	380	384	375	378	93,500	378
2021-10-29	401	402	397	397	25,800	397
2021-10-28	401	404	400	401	19,100	401
2021-10-27	405	407	401	404	24,600	404
2021-10-26	401	405	399	405	24,900	405
2021-10-25	397	401	395	401	13,800	401
2021-10-22	396	400	395	399	19,500	399
2021-10-21	403	403	399	399	8,500	399
2021-10-20	409	411	399	402	48,900	402
2021-10-19	401	410	399	405	51,800	405
2021-10-18	396	400	395	400	29,400	400
2021-10-15	392	394	391	393	14,900	393
2021-10-14	392	395	391	392	16,900	392
2021-10-13	392	393	392	392	11,700	392
2021-10-12	396	396	391	396	26,700	396
2021-10-11	398	398	394	395	14,000	395
2021-10-08	396	398	390	398	27,100	398
2021-10-07	386	390	386	388	13,300	388
2021-10-06	389	392	386	387	19,800	387
2021-10-05	385	387	381	387	24,700	387
2021-10-04	395	395	386	388	27,900	388
2021-10-01	396	396	385	393	44,100	393
2021-09-30	395	397	395	395	12,100	395
2021-09-29	391	398	390	397	31,000	397
2021-09-28	397	397	392	395	21,700	395
2021-09-27	397	398	394	397	17,000	397
2021-09-24	392	400	391	397	45,400	397
2021-09-22	389	390	386	387	31,900	387
2021-09-21	393	398	388	391	74,100	391
2021-09-17	398	401	398	401	14,700	401
2021-09-16	403	405	398	399	33,000	399
2021-09-15	400	403	398	403	43,500	403
2021-09-14	401	401	399	400	25,500	400
2021-09-13	402	402	397	402	33,500	402
2021-09-10	402	403	400	402	42,400	402
2021-09-09	399	406	399	402	39,800	402
2021-09-08	397	400	394	399	35,800	399
2021-09-07	399	400	396	398	28,400	398
2021-09-06	404	404	399	400	16,000	400
2021-09-03	397	401	397	399	34,400	399
2021-09-02	403	403	396	397	32,000	397
2021-09-01	405	406	399	403	42,600	403
2021-08-31	401	404	400	404	29,100	404
2021-08-30	405	406	402	404	48,500	404
2021-08-27	399	404	392	404	79,400	404
2021-08-26	395	398	393	398	25,500	398
2021-08-25	386	395	386	394	52,200	394
2021-08-24	384	385	382	385	20,300	385
2021-08-23	378	383	378	381	24,700	381
2021-08-20	380	381	377	378	9,100	378
2021-08-19	377	382	377	380	31,200	380
2021-08-18	374	383	374	381	44,100	381
2021-08-17	384	384	374	374	57,800	374
2021-08-16	388	388	382	385	12,400	385
2021-08-13	387	389	386	386	20,500	386
2021-08-12	386	389	384	387	21,300	387
2021-08-11	384	387	381	386	18,700	386
2021-08-10	386	386	380	384	27,200	384
2021-08-06	382	385	376	385	41,000	385
2021-08-05	389	389	382	383	54,000	383
2021-08-04	389	392	388	390	23,800	390
2021-08-03	390	392	387	389	30,000	389
2021-08-02	395	395	388	392	16,600	392
2021-07-30	396	397	385	387	33,000	387
2021-07-29	386	392	386	391	20,600	391
2021-07-28	393	393	387	388	43,800	388
2021-07-27	394	394	391	392	17,100	392
2021-07-26	394	395	392	394	18,600	394
2021-07-21	396	397	392	393	14,200	393
2021-07-20	395	396	392	393	23,800	393
2021-07-19	402	402	397	399	27,100	399
2021-07-16	403	404	401	403	20,800	403
2021-07-15	408	408	403	404	18,000	404
2021-07-14	406	410	405	407	28,900	407
2021-07-13	405	407	402	403	12,300	403
2021-07-12	409	409	403	405	16,800	405
2021-07-09	391	404	390	404	70,900	404
2021-07-08	403	403	395	398	65,300	398
2021-07-07	400	409	399	403	43,800	403
2021-07-06	404	405	400	402	55,000	402
2021-07-05	407	407	403	403	28,000	403
2021-07-02	406	407	403	405	17,800	405
2021-07-01	404	406	402	406	34,400	406
2021-06-30	406	406	402	404	19,800	404
2021-06-29	410	410	405	406	29,400	406
2021-06-28	414	415	411	413	48,100	413
2021-06-25	411	415	411	412	15,100	412
2021-06-24	408	413	407	410	50,600	410
2021-06-23	416	418	408	411	100,400	411
2021-06-22	417	428	411	417	46,900	417
2021-06-21	418	419	410	416	59,500	416
2021-06-18	424	428	423	424	24,500	424
2021-06-17	423	426	421	424	29,800	424
2021-06-16	426	434	424	425	84,100	425
2021-06-15	421	426	419	426	36,000	426
2021-06-14	418	421	415	421	24,200	421
2021-06-11	424	424	417	419	30,500	419
2021-06-10	419	422	418	421	22,400	421
2021-06-09	413	423	413	422	36,900	422
2021-06-08	409	413	409	413	10,800	413
2021-06-07	408	415	404	408	86,100	408
2021-06-04	414	414	409	410	50,300	410
2021-06-03	419	420	413	416	48,400	416
2021-06-02	421	427	419	419	24,900	419
2021-06-01	419	425	417	423	46,700	423
2021-05-31	414	419	412	419	39,500	419
2021-05-28	417	419	414	414	19,100	414
2021-05-27	419	419	415	415	17,700	415
2021-05-26	419	421	415	418	24,400	418
2021-05-25	420	421	416	418	18,700	418
2021-05-24	421	423	416	420	38,600	420
2021-05-21	421	426	419	423	28,800	423
2021-05-20	414	425	414	421	33,600	421
2021-05-19	410	418	410	415	26,900	415
2021-05-18	405	415	405	412	33,600	412
2021-05-17	412	412	401	404	39,100	404
2021-05-14	399	411	399	409	44,700	409
2021-05-13	405	410	398	398	74,000	398
2021-05-12	415	419	404	410	81,400	410
2021-05-11	418	420	411	412	45,000	412
2021-05-10	419	423	417	418	50,300	418
2021-05-07	417	419	413	417	27,700	417
2021-05-06	419	420	413	416	39,700	416
2021-04-30	412	420	412	417	48,600	417
2021-04-28	419	419	411	418	63,900	418
2021-04-27	418	422	417	419	37,000	419
2021-04-26	418	419	411	416	27,300	416
2021-04-23	424	430	417	418	34,300	418
2021-04-22	417	427	416	423	51,400	423
2021-04-21	424	424	412	412	71,600	412
2021-04-20	434	434	428	428	42,400	428
2021-04-19	441	441	434	434	18,400	434
2021-04-16	443	443	436	441	42,500	441
2021-04-15	445	445	430	444	74,100	444
2021-04-14	443	447	436	443	140,500	443
2021-04-13	426	441	426	440	121,800	440
2021-04-12	429	431	425	427	46,600	427
2021-04-09	428	430	423	427	45,000	427
2021-04-08	435	435	426	426	18,400	426
2021-04-07	425	436	425	435	44,100	435
2021-04-06	434	434	424	428	34,400	428
2021-04-05	431	438	426	433	63,900	433
2021-04-02	430	435	429	431	35,900	431
2021-04-01	433	437	427	428	33,400	428
2021-03-31	428	437	426	436	31,100	436
2021-03-30	431	437	430	431	24,000	431
2021-03-29	438	443	431	432	57,700	432
2021-03-26	427	441	427	438	55,000	438
2021-03-25	425	429	421	429	35,700	429
2021-03-24	429	429	420	425	55,900	425
2021-03-23	434	438	431	433	25,900	433
2021-03-22	440	440	431	434	63,500	434
2021-03-19	436	440	434	440	35,200	440
2021-03-18	445	445	438	439	41,300	439
2021-03-17	436	445	435	439	108,600	439
2021-03-16	433	438	429	434	44,400	434
2021-03-15	428	440	425	432	78,300	432
2021-03-12	430	431	425	426	22,900	426
2021-03-11	423	430	419	430	35,100	430
2021-03-10	419	422	415	422	36,100	422
2021-03-09	406	423	403	419	72,000	419
2021-03-08	406	413	404	404	56,700	404
2021-03-05	405	408	390	404	110,300	404
2021-03-04	412	413	401	405	72,400	405
2021-03-03	423	423	411	412	61,900	412
2021-03-02	426	431	417	425	54,100	425
2021-03-01	408	425	408	423	97,500	423
2021-02-26	418	424	408	414	83,100	414
2021-02-25	428	428	420	420	58,100	420
2021-02-24	433	435	421	422	95,900	422
2021-02-22	426	440	426	438	99,100	438
2021-02-19	436	439	420	424	101,400	424
2021-02-18	446	452	437	441	99,500	441
2021-02-17	429	448	429	446	89,200	446
2021-02-16	437	441	429	430	109,300	430
2021-02-15	444	449	438	440	88,800	440
2021-02-12	448	449	442	444	67,200	444
2021-02-10	450	450	442	449	59,200	449
2021-02-09	452	457	442	445	69,800	445
2021-02-08	449	453	437	451	206,300	451
2021-02-05	456	456	450	452	47,500	452
2021-02-04	466	467	450	455	147,400	455
2021-02-03	445	463	443	461	125,000	461
2021-02-02	443	449	440	442	104,000	442
2021-02-01	419	446	418	442	215,400	442
2021-01-29	434	442	419	423	169,000	423
2021-01-28	431	443	430	437	94,900	437
2021-01-27	448	448	437	442	97,100	442
2021-01-26	452	457	437	440	278,600	440
2021-01-25	433	450	433	445	274,900	445
2021-01-22	425	437	423	430	249,000	430
2021-01-21	435	437	418	425	437,200	425
2021-01-20	447	456	424	429	1,100,700	429
2021-01-19	429	495	420	448	2,954,900	448
2021-01-18	409	418	405	415	73,500	415
2021-01-15	415	419	408	413	99,000	413
2021-01-14	420	427	413	416	139,800	416
2021-01-13	420	423	412	418	138,400	418
2021-01-12	405	416	400	415	139,500	415
2021-01-08	391	404	391	404	97,400	404
2021-01-07	400	400	393	393	67,900	393
2021-01-06	390	401	390	397	53,900	397
2021-01-05	390	393	387	390	55,800	390
2021-01-04	393	395	383	390	104,400	390

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30