6888 アクモス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	514	514	497	505	145,100	505
2023-12-28	498	518	495	507	234,600	507
2023-12-27	490	496	487	489	186,600	489
2023-12-26	488	492	480	490	296,900	490
2023-12-25	480	501	480	487	1,189,600	487
2023-12-22	459	459	459	459	91,400	459
2023-12-21	373	379	373	379	9,300	379
2023-12-20	374	378	372	377	24,700	377
2023-12-19	373	373	372	373	5,400	373
2023-12-18	371	373	369	372	9,800	372
2023-12-15	370	372	367	372	16,000	372
2023-12-14	371	371	368	368	19,300	368
2023-12-13	367	371	366	371	11,000	371
2023-12-12	369	370	368	368	22,200	368
2023-12-11	367	369	367	368	19,600	368
2023-12-08	374	374	365	365	49,500	365
2023-12-07	377	378	374	375	11,100	375
2023-12-06	377	379	374	378	24,500	378
2023-12-05	380	380	377	378	10,300	378
2023-12-04	382	383	379	380	15,800	380
2023-12-01	385	385	382	382	9,800	382
2023-11-30	385	386	381	386	15,700	386
2023-11-29	389	390	385	386	10,700	386
2023-11-28	386	390	386	390	9,300	390
2023-11-27	384	387	384	386	13,700	386
2023-11-24	382	386	381	384	19,300	384
2023-11-22	380	382	379	381	7,600	381
2023-11-21	381	383	378	380	21,300	380
2023-11-20	379	381	378	381	14,900	381
2023-11-17	376	378	374	378	11,300	378
2023-11-16	376	378	373	378	30,800	378
2023-11-15	379	379	376	378	23,100	378
2023-11-14	381	381	375	376	34,700	376
2023-11-13	383	384	380	382	15,100	382
2023-11-10	383	383	379	381	19,500	381
2023-11-09	382	382	378	379	10,800	379
2023-11-08	385	385	378	378	37,900	378
2023-11-07	378	384	376	384	47,900	384
2023-11-06	379	389	370	378	168,400	378
2023-11-02	404	408	404	408	37,100	408
2023-11-01	405	408	399	402	15,500	402
2023-10-31	399	402	398	402	9,900	402
2023-10-30	404	404	399	399	6,400	399
2023-10-27	398	404	398	404	5,500	404
2023-10-26	402	403	397	398	8,100	398
2023-10-25	402	404	401	403	12,100	403
2023-10-24	403	404	391	401	44,700	401
2023-10-23	403	404	401	403	14,100	403
2023-10-20	405	407	404	404	12,400	404
2023-10-19	412	412	407	407	11,400	407
2023-10-18	411	413	409	413	23,100	413
2023-10-17	404	412	404	409	24,800	409
2023-10-16	407	410	401	404	47,600	404
2023-10-13	414	415	411	411	19,000	411
2023-10-12	413	419	413	415	47,100	415
2023-10-11	427	427	417	420	25,600	420
2023-10-10	420	425	418	423	39,000	423
2023-10-06	411	415	411	415	13,000	415
2023-10-05	411	414	410	411	24,800	411
2023-10-04	413	413	405	405	78,800	405
2023-10-03	418	418	415	416	25,900	416
2023-10-02	429	430	419	419	27,300	419
2023-09-29	430	430	424	424	36,200	424
2023-09-28	422	424	419	424	24,700	424
2023-09-27	419	424	419	422	19,100	422
2023-09-26	425	425	416	422	40,300	422
2023-09-25	426	431	419	422	71,100	422
2023-09-22	420	430	420	426	82,800	426
2023-09-21	439	439	419	421	118,500	421
2023-09-20	420	443	420	433	319,300	433
2023-09-19	411	418	409	418	84,700	418
2023-09-15	411	412	409	410	35,500	410
2023-09-14	406	413	406	409	47,900	409
2023-09-13	409	410	406	406	29,500	406
2023-09-12	411	411	408	408	18,900	408
2023-09-11	412	413	407	408	28,800	408
2023-09-08	413	415	410	414	19,100	414
2023-09-07	412	413	410	411	21,600	411
2023-09-06	407	415	404	412	59,000	412
2023-09-05	406	409	404	405	60,700	405
2023-09-04	409	409	406	406	27,900	406
2023-09-01	405	409	405	409	26,700	409
2023-08-31	405	407	405	405	14,200	405
2023-08-30	407	408	404	408	28,300	408
2023-08-29	406	407	401	404	36,500	404
2023-08-28	404	406	403	406	26,400	406
2023-08-25	404	405	402	403	13,000	403
2023-08-24	404	405	402	405	13,600	405
2023-08-23	404	405	403	404	12,200	404
2023-08-22	401	405	401	404	28,000	404
2023-08-21	399	402	398	400	14,600	400
2023-08-18	399	400	399	399	9,200	399
2023-08-17	404	404	398	402	21,100	402
2023-08-16	398	406	397	404	60,600	404
2023-08-15	400	400	395	398	26,800	398
2023-08-14	395	400	393	398	40,700	398
2023-08-10	400	400	391	395	69,000	395
2023-08-09	402	403	397	400	221,600	400
2023-08-08	389	391	386	386	101,900	386
2023-08-07	385	388	385	388	20,700	388
2023-08-04	386	387	385	387	10,700	387
2023-08-03	388	388	385	386	31,900	386
2023-08-02	392	392	389	391	15,000	391
2023-08-01	390	392	389	392	20,100	392
2023-07-31	388	390	388	390	7,900	390
2023-07-28	388	389	386	389	38,300	389
2023-07-27	389	390	389	390	9,900	390
2023-07-26	392	392	389	391	31,800	391
2023-07-25	390	391	388	390	18,900	390
2023-07-24	392	392	390	390	14,200	390
2023-07-21	389	392	388	392	26,300	392
2023-07-20	390	391	390	390	6,500	390
2023-07-19	389	391	389	389	21,400	389
2023-07-18	393	393	388	389	11,900	389
2023-07-14	392	392	389	391	7,200	391
2023-07-13	388	392	388	391	15,500	391
2023-07-12	392	392	387	388	21,800	388
2023-07-11	393	393	391	392	11,100	392
2023-07-10	389	392	387	390	34,200	390
2023-07-07	383	390	380	390	55,900	390
2023-07-06	390	391	386	386	32,600	386
2023-07-05	393	393	387	391	50,000	391
2023-07-04	392	394	391	392	28,100	392
2023-07-03	397	397	391	393	46,800	393
2023-06-30	396	398	395	397	23,300	397
2023-06-29	396	403	393	396	74,000	396
2023-06-28	405	408	403	405	160,900	405
2023-06-27	406	412	403	407	82,100	407
2023-06-26	404	411	402	408	62,700	408
2023-06-23	408	409	402	407	59,700	407
2023-06-22	412	413	407	408	71,000	408
2023-06-21	413	417	411	411	58,700	411
2023-06-20	414	417	413	413	33,400	413
2023-06-19	416	420	413	417	83,500	417
2023-06-16	410	411	405	407	40,200	407
2023-06-15	408	409	405	409	55,400	409
2023-06-14	415	416	409	409	47,600	409
2023-06-13	417	421	412	413	55,700	413
2023-06-12	412	417	411	417	49,100	417
2023-06-09	408	411	407	411	32,200	411
2023-06-08	409	411	405	407	45,000	407
2023-06-07	409	413	408	412	37,500	412
2023-06-06	405	411	405	411	32,700	411
2023-06-05	406	409	403	409	47,200	409
2023-06-02	400	405	399	403	26,300	403
2023-06-01	404	408	401	401	20,800	401
2023-05-31	411	411	404	405	47,600	405
2023-05-30	403	406	401	406	12,800	406
2023-05-29	407	407	400	402	12,600	402
2023-05-26	403	407	402	405	31,000	405
2023-05-25	398	403	397	403	26,100	403
2023-05-24	396	402	396	402	27,600	402
2023-05-23	399	400	393	396	44,300	396
2023-05-22	401	403	397	400	28,000	400
2023-05-19	402	405	401	401	11,800	401
2023-05-18	405	409	402	402	27,300	402
2023-05-17	410	410	405	405	12,300	405
2023-05-16	408	411	404	411	37,100	411
2023-05-15	401	409	401	409	20,500	409
2023-05-12	403	406	401	404	9,900	404
2023-05-11	403	408	402	403	23,100	403
2023-05-10	412	412	403	403	40,300	403
2023-05-09	405	414	405	412	72,000	412
2023-05-08	402	402	400	400	19,300	400
2023-05-02	399	401	396	401	26,800	401
2023-05-01	403	403	397	401	78,000	401
2023-04-28	398	399	393	396	40,800	396
2023-04-27	397	399	395	398	20,100	398
2023-04-26	398	401	395	400	14,300	400
2023-04-25	400	401	397	399	22,000	399
2023-04-24	398	400	397	400	7,100	400
2023-04-21	399	401	396	396	11,900	396
2023-04-20	402	403	399	401	5,900	401
2023-04-19	405	405	398	404	22,400	404
2023-04-18	406	406	403	406	24,200	406
2023-04-17	404	406	401	404	41,000	404
2023-04-14	391	401	391	401	63,700	401
2023-04-13	390	393	390	393	15,500	393
2023-04-12	389	393	389	393	8,100	393
2023-04-11	389	391	386	388	25,100	388
2023-04-10	391	396	388	390	69,000	390
2023-04-07	384	391	384	391	11,500	391
2023-04-06	386	389	385	389	7,900	389
2023-04-05	391	391	386	390	11,400	390
2023-04-04	391	392	387	392	19,500	392
2023-04-03	388	392	386	389	38,000	389
2023-03-31	382	388	382	387	22,600	387
2023-03-30	388	388	382	382	9,300	382
2023-03-29	386	386	382	385	20,700	385
2023-03-28	388	390	380	382	16,100	382
2023-03-27	381	390	381	387	42,300	387
2023-03-24	380	382	379	381	17,600	381
2023-03-23	373	381	373	378	28,200	378
2023-03-22	370	374	370	372	6,600	372
2023-03-20	372	374	370	370	15,400	370
2023-03-17	374	375	372	375	4,600	375
2023-03-16	362	373	361	372	18,400	372
2023-03-15	373	378	373	375	9,800	375
2023-03-14	377	378	374	377	21,100	377
2023-03-13	378	380	377	380	16,200	380
2023-03-10	380	382	378	378	13,100	378
2023-03-09	381	381	378	379	15,100	379
2023-03-08	380	380	378	380	19,900	380
2023-03-07	380	381	380	380	5,100	380
2023-03-06	382	382	379	381	9,600	381
2023-03-03	381	381	378	380	8,400	380
2023-03-02	379	381	379	379	9,600	379
2023-03-01	375	379	375	378	28,500	378
2023-02-28	380	382	379	380	5,900	380
2023-02-27	378	381	377	380	23,000	380
2023-02-24	378	381	377	379	15,900	379
2023-02-22	379	380	378	378	7,900	378
2023-02-21	381	381	379	380	2,800	380
2023-02-20	380	380	377	380	10,800	380
2023-02-17	379	381	378	380	10,200	380
2023-02-16	379	381	378	379	9,500	379
2023-02-15	378	380	377	380	20,800	380
2023-02-14	379	381	376	378	13,400	378
2023-02-13	380	384	379	379	12,800	379
2023-02-10	381	381	379	380	9,800	380
2023-02-09	383	384	380	380	15,600	380
2023-02-08	385	385	381	382	10,900	382
2023-02-07	383	385	381	385	32,800	385
2023-02-06	386	386	379	383	74,400	383
2023-02-03	378	381	374	378	22,800	378
2023-02-02	369	378	369	378	26,700	378
2023-02-01	368	370	368	370	6,600	370
2023-01-31	372	372	368	369	11,200	369
2023-01-30	371	372	368	372	8,400	372
2023-01-27	373	373	366	367	12,600	367
2023-01-26	375	375	360	372	44,200	372
2023-01-25	375	377	375	375	14,000	375
2023-01-24	377	379	374	375	9,700	375
2023-01-23	376	380	373	376	14,400	376
2023-01-20	370	374	367	373	18,700	373
2023-01-19	370	372	370	370	7,800	370
2023-01-18	371	374	368	372	14,900	372
2023-01-17	365	371	365	370	4,500	370
2023-01-16	367	371	364	365	12,700	365
2023-01-13	371	372	367	367	9,800	367
2023-01-12	370	372	367	371	8,100	371
2023-01-11	355	376	352	371	29,500	371
2023-01-10	355	356	354	355	7,400	355
2023-01-06	355	355	340	352	14,300	352
2023-01-05	354	357	353	353	8,400	353
2023-01-04	358	358	352	354	11,200	354

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