8572 アコム(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 | 364 | 366.6 | 352.4 | 358.8 | 2,063,400 | 358.80 |
| 2025-04-03 | 366.8 | 371.5 | 365.9 | 369.4 | 1,591,400 | 369.40 |
| 2025-04-02 | 383.7 | 384.3 | 377.3 | 378.6 | 786,700 | 378.60 |
| 2025-04-01 | 385.8 | 387.6 | 380.5 | 380.5 | 1,309,700 | 380.50 |
| 2025-03-31 | 384 | 384.7 | 377.4 | 381.8 | 1,415,800 | 381.80 |
| 2025-03-28 | 390 | 394.4 | 388.3 | 389.8 | 1,518,600 | 389.80 |
| 2025-03-27 | 396.2 | 401.4 | 394.5 | 400.7 | 1,713,000 | 400.70 |
| 2025-03-26 | 399.6 | 401.5 | 394.7 | 399.3 | 1,619,500 | 399.30 |
| 2025-03-25 | 396.8 | 402 | 395.1 | 398.3 | 1,374,900 | 398.30 |
| 2025-03-24 | 402.1 | 402.1 | 395.1 | 397.3 | 1,242,400 | 397.30 |
| 2025-03-21 | 397.6 | 403.3 | 397 | 402.1 | 903,800 | 402.10 |
| 2025-03-19 | 398 | 401.9 | 396.4 | 398.3 | 1,194,100 | 398.30 |
| 2025-03-18 | 396.4 | 401.5 | 394 | 398.8 | 1,585,800 | 398.80 |
| 2025-03-17 | 393.2 | 397 | 392 | 394.6 | 983,800 | 394.60 |
| 2025-03-14 | 385.1 | 402 | 382.6 | 395.6 | 3,079,000 | 395.60 |
| 2025-03-13 | 388 | 390.4 | 384 | 386 | 1,442,100 | 386 |
| 2025-03-12 | 375.1 | 389.2 | 375.1 | 388.1 | 2,358,300 | 388.10 |
| 2025-03-11 | 375 | 377.1 | 370.1 | 377.1 | 1,815,600 | 377.10 |
| 2025-03-10 | 387.1 | 387.1 | 379.3 | 379.9 | 1,787,500 | 379.90 |
| 2025-03-07 | 386.2 | 390.1 | 380.8 | 390.1 | 1,381,700 | 390.10 |
| 2025-03-06 | 393.6 | 395.2 | 388.5 | 390.3 | 1,098,100 | 390.30 |
| 2025-03-05 | 391.5 | 395.8 | 390.2 | 393.1 | 1,363,100 | 393.10 |
| 2025-03-04 | 393.5 | 393.5 | 388 | 389.7 | 853,500 | 389.70 |
| 2025-03-03 | 390 | 394.2 | 389.3 | 393.9 | 1,077,700 | 393.90 |
| 2025-02-28 | 390 | 390 | 385.9 | 388.4 | 2,983,000 | 388.40 |
| 2025-02-27 | 388 | 390.2 | 386 | 390.2 | 931,100 | 390.20 |
| 2025-02-26 | 394 | 394.9 | 381.4 | 385.6 | 1,026,200 | 385.60 |
| 2025-02-25 | 385 | 393.7 | 384.8 | 392.1 | 1,079,400 | 392.10 |
| 2025-02-21 | 388.1 | 389.4 | 382.6 | 383.7 | 1,295,300 | 383.70 |
| 2025-02-20 | 395 | 395 | 387.9 | 389.2 | 875,300 | 389.20 |
| 2025-02-19 | 398.1 | 401.6 | 396.4 | 396.4 | 651,300 | 396.40 |
| 2025-02-18 | 398 | 400 | 395.1 | 397.8 | 635,200 | 397.80 |
| 2025-02-17 | 397.6 | 403.3 | 397.3 | 397.5 | 813,400 | 397.50 |
| 2025-02-14 | 397.8 | 397.8 | 391.8 | 396.9 | 643,300 | 396.90 |
| 2025-02-13 | 392 | 397.9 | 391 | 395.1 | 1,720,500 | 395.10 |
| 2025-02-12 | 397.5 | 397.5 | 390.6 | 390.6 | 948,200 | 390.60 |
| 2025-02-10 | 393.2 | 397.1 | 392 | 395.1 | 1,162,900 | 395.10 |
| 2025-02-07 | 394.4 | 399.5 | 393.1 | 393.1 | 736,500 | 393.10 |
| 2025-02-06 | 404 | 405.8 | 394.2 | 394.2 | 1,335,700 | 394.20 |
| 2025-02-05 | 398.5 | 404.7 | 397.6 | 402.8 | 1,552,100 | 402.80 |
| 2025-02-04 | 407.6 | 409.4 | 398.6 | 400.7 | 1,461,600 | 400.70 |
| 2025-02-03 | 382 | 404.7 | 381.8 | 402.3 | 3,903,900 | 402.30 |
| 2025-01-31 | 384.1 | 388 | 379.5 | 384 | 1,139,500 | 384 |
| 2025-01-30 | 377 | 386.4 | 376 | 384 | 1,610,700 | 384 |
| 2025-01-29 | 374 | 380.8 | 374 | 379.1 | 845,300 | 379.10 |
| 2025-01-28 | 375 | 376.3 | 371.8 | 374.7 | 679,800 | 374.70 |
| 2025-01-27 | 369.8 | 374.4 | 368.7 | 373.5 | 1,034,800 | 373.50 |
| 2025-01-24 | 370.9 | 370.9 | 364.6 | 364.6 | 564,500 | 364.60 |
| 2025-01-23 | 369.9 | 370 | 363.3 | 367 | 1,273,200 | 367 |
| 2025-01-22 | 370.7 | 372.2 | 367 | 367 | 952,300 | 367 |
| 2025-01-21 | 370.1 | 370.7 | 366.9 | 369 | 774,800 | 369 |
| 2025-01-20 | 369 | 371.1 | 367.9 | 369.4 | 423,400 | 369.40 |
| 2025-01-17 | 367.8 | 368.5 | 364.5 | 367 | 801,100 | 367 |
| 2025-01-16 | 370 | 372.8 | 367.5 | 368.2 | 961,300 | 368.20 |
| 2025-01-15 | 367.3 | 377.5 | 365 | 369.9 | 1,269,700 | 369.90 |
| 2025-01-14 | 369 | 369.6 | 363.4 | 365.6 | 1,398,100 | 365.60 |
| 2025-01-10 | 368.2 | 370.1 | 365.5 | 365.5 | 782,500 | 365.50 |
| 2025-01-09 | 374.7 | 374.9 | 367.6 | 368.2 | 1,368,500 | 368.20 |
| 2025-01-08 | 374.4 | 375.7 | 371.3 | 374.9 | 1,633,500 | 374.90 |
| 2025-01-07 | 375.7 | 377.3 | 372.6 | 376.7 | 1,023,500 | 376.70 |
| 2025-01-06 | 383.8 | 384.3 | 375.4 | 376.3 | 1,586,300 | 376.30 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株