6888 アクモス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	354	357	350	357	7,900	357
2022-12-29	343	356	343	352	15,900	352
2022-12-28	351	353	350	351	18,400	351
2022-12-27	355	357	348	355	23,100	355
2022-12-26	352	357	351	354	44,600	354
2022-12-23	364	364	338	351	91,500	351
2022-12-22	362	369	362	364	13,700	364
2022-12-21	358	368	358	364	17,900	364
2022-12-20	367	370	360	361	46,700	361
2022-12-19	370	372	368	369	26,200	369
2022-12-16	372	374	371	371	19,600	371
2022-12-15	376	376	373	373	10,300	373
2022-12-14	379	379	375	375	9,900	375
2022-12-13	381	381	375	376	15,100	376
2022-12-12	379	380	378	378	13,200	378
2022-12-09	380	382	379	380	11,100	380
2022-12-08	380	380	376	378	10,600	378
2022-12-07	377	379	376	378	7,100	378
2022-12-06	379	379	376	379	43,300	379
2022-12-05	383	383	379	379	25,500	379
2022-12-02	382	383	382	383	9,100	383
2022-12-01	385	385	382	382	11,300	382
2022-11-30	386	386	382	385	14,200	385
2022-11-29	387	388	383	383	18,000	383
2022-11-28	383	387	383	387	8,300	387
2022-11-25	385	385	383	383	11,400	383
2022-11-24	385	388	383	385	22,400	385
2022-11-22	381	384	381	381	9,700	381
2022-11-21	383	385	378	380	16,500	380
2022-11-18	385	385	380	383	10,300	383
2022-11-17	381	385	380	385	15,900	385
2022-11-16	383	383	380	380	20,300	380
2022-11-15	391	391	382	384	42,300	384
2022-11-14	387	391	385	390	20,500	390
2022-11-11	387	388	383	384	17,200	384
2022-11-10	388	388	382	383	20,300	383
2022-11-09	384	387	381	387	19,600	387
2022-11-08	386	390	382	382	39,100	382
2022-11-07	390	392	387	387	23,700	387
2022-11-04	393	395	390	391	18,300	391
2022-11-02	390	397	385	397	93,000	397
2022-11-01	393	404	391	402	108,100	402
2022-10-31	393	393	389	392	14,800	392
2022-10-28	390	392	389	390	7,100	390
2022-10-27	389	392	387	392	4,700	392
2022-10-26	391	392	387	389	10,000	389
2022-10-25	385	393	384	389	17,700	389
2022-10-24	395	395	383	385	17,100	385
2022-10-21	394	394	386	387	29,500	387
2022-10-20	386	396	386	395	45,900	395
2022-10-19	386	387	384	386	20,600	386
2022-10-18	381	387	381	385	18,100	385
2022-10-17	376	382	375	381	8,700	381
2022-10-14	379	383	378	378	11,400	378
2022-10-13	378	397	369	374	138,900	374
2022-10-12	375	380	373	378	11,300	378
2022-10-11	382	382	379	379	9,000	379
2022-10-07	383	383	379	382	24,100	382
2022-10-06	375	380	374	380	10,500	380
2022-10-05	381	381	374	375	17,200	375
2022-10-04	373	381	372	380	31,200	380
2022-10-03	366	373	364	371	20,900	371
2022-09-30	370	371	368	368	17,400	368
2022-09-29	371	372	369	372	9,000	372
2022-09-28	371	371	364	368	23,700	368
2022-09-27	366	370	364	369	14,800	369
2022-09-26	370	372	361	361	36,500	361
2022-09-22	375	375	367	375	44,900	375
2022-09-21	378	378	375	375	18,200	375
2022-09-20	378	381	377	379	14,200	379
2022-09-16	383	387	378	380	30,100	380
2022-09-15	387	389	383	387	21,800	387
2022-09-14	379	387	377	387	41,700	387
2022-09-13	384	389	383	385	22,000	385
2022-09-12	386	386	382	386	23,400	386
2022-09-09	388	388	381	381	49,300	381
2022-09-08	388	388	379	381	39,300	381
2022-09-07	391	391	378	380	59,300	380
2022-09-06	390	398	385	388	68,900	388
2022-09-05	388	397	386	392	71,600	392
2022-09-02	409	409	392	394	94,800	394
2022-09-01	413	414	398	409	214,800	409
2022-08-31	390	415	383	406	551,400	406
2022-08-30	387	395	377	385	264,300	385
2022-08-29	370	398	369	383	943,400	383
2022-08-26	361	361	357	357	17,100	357
2022-08-25	360	360	357	358	7,300	358
2022-08-24	359	361	356	359	11,000	359
2022-08-23	359	360	357	359	6,600	359
2022-08-22	361	363	353	360	22,600	360
2022-08-19	368	368	363	363	21,400	363
2022-08-18	367	367	363	364	15,900	364
2022-08-17	367	368	363	367	16,200	367
2022-08-16	368	368	360	366	9,100	366
2022-08-15	363	370	363	367	30,500	367
2022-08-12	365	366	360	363	31,000	363
2022-08-10	358	363	356	363	54,500	363
2022-08-09	352	359	352	358	27,400	358
2022-08-08	357	358	352	353	18,000	353
2022-08-05	356	360	355	359	23,200	359
2022-08-04	367	371	352	359	110,400	359
2022-08-03	356	370	352	366	43,600	366
2022-08-02	355	355	352	353	8,400	353
2022-08-01	353	355	353	353	11,000	353
2022-07-29	353	358	353	354	14,800	354
2022-07-28	352	354	351	352	15,000	352
2022-07-27	352	354	352	352	7,300	352
2022-07-26	353	353	351	352	7,700	352
2022-07-25	354	355	348	354	35,400	354
2022-07-22	355	358	353	355	26,700	355
2022-07-21	353	361	353	357	30,800	357
2022-07-20	356	360	350	354	41,000	354
2022-07-19	357	362	350	356	50,100	356
2022-07-15	353	356	351	356	40,600	356
2022-07-14	351	354	351	353	21,800	353
2022-07-13	349	354	349	354	23,400	354
2022-07-12	348	350	348	350	5,800	350
2022-07-11	350	353	349	350	14,200	350
2022-07-08	349	351	348	349	29,600	349
2022-07-07	349	350	347	349	17,600	349
2022-07-06	350	350	347	350	9,800	350
2022-07-05	348	352	344	350	31,500	350
2022-07-04	347	348	346	347	7,000	347
2022-07-01	347	348	342	342	30,500	342
2022-06-30	349	352	346	350	16,500	350
2022-06-29	348	355	348	351	66,700	351
2022-06-28	361	370	361	365	108,600	365
2022-06-27	364	364	361	364	29,800	364
2022-06-24	364	364	362	364	21,800	364
2022-06-23	360	364	359	360	19,700	360
2022-06-22	359	363	357	363	28,100	363
2022-06-21	353	366	353	359	36,800	359
2022-06-20	373	373	355	356	60,700	356
2022-06-17	358	375	355	365	218,700	365
2022-06-16	360	362	350	350	44,800	350
2022-06-15	360	360	356	360	16,100	360
2022-06-14	356	360	352	360	13,100	360
2022-06-13	360	361	356	357	15,600	357
2022-06-10	366	366	360	362	28,200	362
2022-06-09	367	368	362	366	28,400	366
2022-06-08	364	367	363	367	19,500	367
2022-06-07	363	365	359	362	48,500	362
2022-06-06	357	358	353	358	24,300	358
2022-06-03	357	357	351	356	18,000	356
2022-06-02	353	356	352	355	12,500	355
2022-06-01	353	354	351	351	15,000	351
2022-05-31	349	353	348	353	8,300	353
2022-05-30	345	352	344	349	29,500	349
2022-05-27	341	346	341	345	20,500	345
2022-05-26	341	342	340	341	3,900	341
2022-05-25	339	341	339	340	3,500	340
2022-05-24	340	343	340	342	5,600	342
2022-05-23	338	343	338	343	7,200	343
2022-05-20	341	341	339	339	4,400	339
2022-05-19	336	341	336	341	6,300	341
2022-05-18	333	340	333	340	15,800	340
2022-05-17	337	337	332	335	10,000	335
2022-05-16	341	341	335	335	15,800	335
2022-05-13	331	335	331	333	9,900	333
2022-05-12	337	337	331	331	9,500	331
2022-05-11	335	339	335	338	4,500	338
2022-05-10	337	339	334	337	21,200	337
2022-05-09	335	339	335	338	5,700	338
2022-05-06	337	343	335	341	15,100	341
2022-05-02	335	339	335	337	10,900	337
2022-04-28	339	340	330	340	8,500	340
2022-04-27	331	336	329	336	13,400	336
2022-04-26	333	338	333	336	13,800	336
2022-04-25	331	335	329	333	4,400	333
2022-04-22	335	338	333	337	17,000	337
2022-04-21	338	341	334	335	26,600	335
2022-04-20	341	344	338	338	19,800	338
2022-04-19	343	345	341	342	21,200	342
2022-04-18	352	352	339	341	18,300	341
2022-04-15	350	351	344	351	21,400	351
2022-04-14	342	357	342	350	42,300	350
2022-04-13	338	351	337	342	40,300	342
2022-04-12	345	345	338	338	22,700	338
2022-04-11	346	346	343	345	4,100	345
2022-04-08	348	348	343	345	6,300	345
2022-04-07	343	349	339	343	17,500	343
2022-04-06	344	350	340	350	17,500	350
2022-04-05	352	352	336	346	74,600	346
2022-04-04	335	352	335	352	83,500	352
2022-04-01	334	334	329	333	13,200	333
2022-03-31	328	333	326	333	12,100	333
2022-03-30	329	333	327	332	21,000	332
2022-03-29	329	330	315	327	59,100	327
2022-03-28	333	338	328	328	9,000	328
2022-03-25	337	340	332	332	16,500	332
2022-03-24	326	368	326	337	82,700	337
2022-03-23	327	330	326	328	5,400	328
2022-03-22	329	330	325	325	10,500	325
2022-03-18	325	330	325	328	6,400	328
2022-03-17	332	332	324	327	10,500	327
2022-03-16	328	331	323	324	10,400	324
2022-03-15	321	327	321	327	5,400	327
2022-03-14	317	325	317	323	11,300	323
2022-03-11	319	319	314	317	10,700	317
2022-03-10	319	320	316	319	8,800	319
2022-03-09	314	318	311	312	21,500	312
2022-03-08	315	319	314	314	12,700	314
2022-03-07	326	326	316	316	22,700	316
2022-03-04	335	335	324	330	21,600	330
2022-03-03	336	336	330	335	15,900	335
2022-03-02	330	345	329	332	40,500	332
2022-03-01	328	339	326	339	61,300	339
2022-02-28	323	327	320	325	17,200	325
2022-02-25	315	321	315	321	14,600	321
2022-02-24	317	320	312	315	18,600	315
2022-02-22	316	320	314	317	18,400	317
2022-02-21	315	320	314	320	13,400	320
2022-02-18	315	318	312	317	13,400	317
2022-02-17	317	318	315	316	14,200	316
2022-02-16	319	320	317	318	11,900	318
2022-02-15	318	321	318	319	7,800	319
2022-02-14	321	321	319	319	11,000	319
2022-02-10	324	326	321	325	21,000	325
2022-02-09	317	322	317	320	32,400	320
2022-02-08	319	320	317	318	17,100	318
2022-02-07	322	322	315	320	29,500	320
2022-02-04	318	322	317	321	13,800	321
2022-02-03	318	322	313	321	69,400	321
2022-02-02	329	342	327	334	31,400	334
2022-02-01	329	333	325	326	19,900	326
2022-01-31	320	327	320	326	9,700	326
2022-01-28	324	325	316	319	29,000	319
2022-01-27	327	329	316	324	51,600	324
2022-01-26	323	330	323	329	24,700	329
2022-01-25	323	325	319	323	16,900	323
2022-01-24	321	325	318	325	14,400	325
2022-01-21	318	327	318	324	33,200	324
2022-01-20	328	332	328	329	15,900	329
2022-01-19	333	333	327	327	29,500	327
2022-01-18	337	338	334	336	8,600	336
2022-01-17	338	338	335	337	10,100	337
2022-01-14	336	336	331	336	37,500	336
2022-01-13	338	341	337	339	7,500	339
2022-01-12	337	340	336	338	11,500	338
2022-01-11	335	337	334	335	12,300	335
2022-01-07	345	345	334	336	21,600	336
2022-01-06	346	346	337	341	31,000	341
2022-01-05	349	350	346	347	17,900	347
2022-01-04	348	352	345	352	38,200	352

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