アクモス
6888スタンダード/情報･通信業/ACMOS INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 542.0 | 544.0 | 540.0 | 541.0 | -1.0 | -0.18% | 3,000 |
| 2026-03-12 | 544.0 | 544.0 | 540.0 | 542.0 | -2.0 | -0.37% | 5,700 |
| 2026-03-11 | 554.0 | 554.0 | 544.0 | 544.0 | -4.0 | -0.73% | 11,900 |
| 2026-03-10 | 553.0 | 553.0 | 548.0 | 548.0 | +2.0 | +0.37% | 12,000 |
| 2026-03-09 | 545.0 | 547.0 | 535.0 | 546.0 | -7.0 | -1.27% | 44,100 |
| 2026-03-06 | 554.0 | 554.0 | 548.0 | 553.0 | -1.0 | -0.18% | 17,600 |
| 2026-03-05 | 546.0 | 557.0 | 546.0 | 554.0 | +8.0 | +1.47% | 33,100 |
| 2026-03-04 | 540.0 | 546.0 | 522.0 | 546.0 | +5.0 | +0.92% | 74,400 |
| 2026-03-03 | 553.0 | 553.0 | 541.0 | 541.0 | -8.0 | -1.46% | 19,900 |
| 2026-03-02 | 559.0 | 559.0 | 549.0 | 549.0 | -8.0 | -1.44% | 20,200 |
| 2026-02-27 | 555.0 | 563.0 | 555.0 | 557.0 | +2.0 | +0.36% | 16,500 |
| 2026-02-26 | 547.0 | 555.0 | 544.0 | 555.0 | +10.0 | +1.83% | 26,100 |
| 2026-02-25 | 542.0 | 545.0 | 541.0 | 545.0 | +3.0 | +0.55% | 17,200 |
| 2026-02-24 | 545.0 | 545.0 | 538.0 | 542.0 | -3.0 | -0.55% | 42,700 |
| 2026-02-20 | 546.0 | 547.0 | 544.0 | 545.0 | -1.0 | -0.18% | 8,000 |
| 2026-02-19 | 542.0 | 546.0 | 542.0 | 546.0 | +4.0 | +0.74% | 13,900 |
| 2026-02-18 | 538.0 | 548.0 | 538.0 | 542.0 | +4.0 | +0.74% | 30,300 |
| 2026-02-17 | 543.0 | 543.0 | 535.0 | 538.0 | -5.0 | -0.92% | 40,600 |
| 2026-02-16 | 550.0 | 552.0 | 540.0 | 543.0 | -6.0 | -1.09% | 53,700 |
| 2026-02-13 | 553.0 | 556.0 | 547.0 | 549.0 | -5.0 | -0.90% | 26,000 |
| 2026-02-12 | 554.0 | 560.0 | 553.0 | 554.0 | +1.0 | +0.18% | 37,200 |
| 2026-02-10 | 550.0 | 557.0 | 549.0 | 553.0 | +2.0 | +0.36% | 21,100 |
| 2026-02-09 | 557.0 | 557.0 | 549.0 | 551.0 | +3.0 | +0.55% | 21,900 |
| 2026-02-06 | 552.0 | 556.0 | 546.0 | 548.0 | -9.0 | -1.62% | 24,100 |
| 2026-02-05 | 557.0 | 559.0 | 555.0 | 557.0 | +4.0 | +0.72% | 16,100 |
| 2026-02-04 | 549.0 | 560.0 | 549.0 | 553.0 | +11.0 | +2.03% | 30,900 |
| 2026-02-03 | 566.0 | 580.0 | 542.0 | 542.0 | -18.0 | -3.21% | 125,200 |
| 2026-02-02 | 562.0 | 565.0 | 555.0 | 560.0 | -2.0 | -0.36% | 12,500 |
| 2026-01-30 | 560.0 | 563.0 | 559.0 | 562.0 | 0.0 | 0.00% | 9,300 |
| 2026-01-29 | 563.0 | 564.0 | 558.0 | 562.0 | -1.0 | -0.18% | 12,600 |
| 2026-01-28 | 569.0 | 569.0 | 562.0 | 563.0 | -5.0 | -0.88% | 20,000 |
| 2026-01-27 | 569.0 | 574.0 | 567.0 | 568.0 | -3.0 | -0.53% | 8,000 |
| 2026-01-26 | 573.0 | 573.0 | 567.0 | 571.0 | -2.0 | -0.35% | 20,300 |
| 2026-01-23 | 571.0 | 573.0 | 570.0 | 573.0 | +2.0 | +0.35% | 11,700 |
| 2026-01-22 | 565.0 | 571.0 | 565.0 | 571.0 | +6.0 | +1.06% | 7,400 |
| 2026-01-21 | 569.0 | 569.0 | 564.0 | 565.0 | -7.0 | -1.22% | 13,800 |
| 2026-01-20 | 573.0 | 573.0 | 570.0 | 572.0 | 0.0 | 0.00% | 17,800 |
| 2026-01-19 | 570.0 | 572.0 | 567.0 | 572.0 | +7.0 | +1.24% | 20,600 |
| 2026-01-16 | 570.0 | 577.0 | 564.0 | 565.0 | +5.0 | +0.89% | 78,500 |
| 2026-01-15 | 558.0 | 561.0 | 557.0 | 560.0 | +1.0 | +0.18% | 23,900 |
| 2026-01-14 | 560.0 | 563.0 | 558.0 | 559.0 | -1.0 | -0.18% | 19,600 |
| 2026-01-13 | 565.0 | 565.0 | 558.0 | 560.0 | 0.0 | 0.00% | 18,700 |
| 2026-01-09 | 560.0 | 560.0 | 550.0 | 560.0 | +1.0 | +0.18% | 50,800 |
| 2026-01-08 | 562.0 | 562.0 | 556.0 | 559.0 | 0.0 | 0.00% | 14,800 |
| 2026-01-07 | 558.0 | 564.0 | 557.0 | 559.0 | +1.0 | +0.18% | 34,600 |
| 2026-01-06 | 552.0 | 559.0 | 552.0 | 558.0 | +6.0 | +1.09% | 30,900 |
| 2026-01-05 | 552.0 | 554.0 | 548.0 | 552.0 | +10.0 | +1.85% | 22,400 |
| 2025-12-30 | 544.0 | 548.0 | 540.0 | 542.0 | -8.0 | -1.45% | 11,600 |
| 2025-12-29 | 535.0 | 550.0 | 534.0 | 550.0 | +15.0 | +2.80% | 35,200 |
| 2025-12-26 | 533.0 | 537.0 | 532.0 | 535.0 | +4.0 | +0.75% | 38,300 |
| 2025-12-25 | 531.0 | 534.0 | 530.0 | 531.0 | 0.0 | 0.00% | 11,800 |
| 2025-12-24 | 533.0 | 533.0 | 530.0 | 531.0 | -2.0 | -0.38% | 8,300 |
| 2025-12-23 | 527.0 | 533.0 | 527.0 | 533.0 | +6.0 | +1.14% | 28,100 |
| 2025-12-22 | 529.0 | 529.0 | 526.0 | 527.0 | 0.0 | 0.00% | 14,600 |
| 2025-12-19 | 530.0 | 530.0 | 527.0 | 527.0 | -1.0 | -0.19% | 9,200 |
| 2025-12-18 | 528.0 | 530.0 | 526.0 | 528.0 | +2.0 | +0.38% | 22,000 |
| 2025-12-17 | 525.0 | 529.0 | 523.0 | 526.0 | +1.0 | +0.19% | 30,600 |
| 2025-12-16 | 525.0 | 528.0 | 522.0 | 525.0 | -3.0 | -0.57% | 11,700 |
| 2025-12-15 | 527.0 | 529.0 | 525.0 | 528.0 | +1.0 | +0.19% | 10,200 |
| 2025-12-12 | 527.0 | 528.0 | 525.0 | 527.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-11 | 528.0 | 528.0 | 524.0 | 527.0 | -1.0 | -0.19% | 18,200 |
| 2025-12-10 | 529.0 | 529.0 | 527.0 | 528.0 | +1.0 | +0.19% | 14,300 |
| 2025-12-09 | 530.0 | 530.0 | 527.0 | 527.0 | -2.0 | -0.38% | 11,100 |
| 2025-12-08 | 528.0 | 530.0 | 527.0 | 529.0 | +1.0 | +0.19% | 16,600 |
| 2025-12-05 | 530.0 | 530.0 | 527.0 | 528.0 | -1.0 | -0.19% | 21,000 |
| 2025-12-04 | 527.0 | 531.0 | 527.0 | 529.0 | +1.0 | +0.19% | 17,900 |
| 2025-12-03 | 535.0 | 535.0 | 528.0 | 528.0 | -2.0 | -0.38% | 13,100 |
| 2025-12-02 | 533.0 | 534.0 | 530.0 | 530.0 | -5.0 | -0.93% | 12,800 |
| 2025-12-01 | 538.0 | 538.0 | 533.0 | 535.0 | +1.0 | +0.19% | 5,200 |
| 2025-11-28 | 537.0 | 537.0 | 531.0 | 534.0 | -1.0 | -0.19% | 12,800 |
| 2025-11-27 | 539.0 | 540.0 | 531.0 | 535.0 | +2.0 | +0.38% | 17,200 |
| 2025-11-26 | 519.0 | 540.0 | 519.0 | 533.0 | +13.0 | +2.50% | 59,000 |
| 2025-11-25 | 520.0 | 524.0 | 519.0 | 520.0 | -1.0 | -0.19% | 19,200 |
| 2025-11-21 | 520.0 | 523.0 | 518.0 | 521.0 | +1.0 | +0.19% | 33,700 |
| 2025-11-20 | 518.0 | 522.0 | 518.0 | 520.0 | +2.0 | +0.39% | 12,900 |
| 2025-11-19 | 522.0 | 523.0 | 518.0 | 518.0 | -5.0 | -0.96% | 20,700 |
| 2025-11-18 | 523.0 | 526.0 | 522.0 | 523.0 | 0.0 | 0.00% | 19,700 |
| 2025-11-17 | 525.0 | 526.0 | 523.0 | 523.0 | -2.0 | -0.38% | 23,100 |
| 2025-11-14 | 528.0 | 529.0 | 525.0 | 525.0 | -2.0 | -0.38% | 8,100 |
| 2025-11-13 | 528.0 | 530.0 | 525.0 | 527.0 | -2.0 | -0.38% | 14,800 |
| 2025-11-12 | 526.0 | 531.0 | 526.0 | 529.0 | +3.0 | +0.57% | 13,900 |
| 2025-11-11 | 527.0 | 528.0 | 526.0 | 526.0 | -1.0 | -0.19% | 11,300 |
| 2025-11-10 | 530.0 | 531.0 | 525.0 | 527.0 | -1.0 | -0.19% | 24,000 |
| 2025-11-07 | 533.0 | 533.0 | 528.0 | 528.0 | -2.0 | -0.38% | 21,100 |
| 2025-11-06 | 531.0 | 535.0 | 527.0 | 530.0 | +2.0 | +0.38% | 18,400 |
| 2025-11-05 | 531.0 | 531.0 | 524.0 | 528.0 | -1.0 | -0.19% | 17,300 |
| 2025-11-04 | 532.0 | 532.0 | 527.0 | 529.0 | -6.0 | -1.12% | 30,600 |
| 2025-10-31 | 550.0 | 553.0 | 534.0 | 535.0 | -13.0 | -2.37% | 70,900 |
| 2025-10-30 | 548.0 | 551.0 | 548.0 | 548.0 | 0.0 | 0.00% | 13,800 |
| 2025-10-29 | 553.0 | 553.0 | 548.0 | 548.0 | -4.0 | -0.72% | 20,000 |
| 2025-10-28 | 555.0 | 555.0 | 552.0 | 552.0 | -3.0 | -0.54% | 5,000 |
| 2025-10-27 | 555.0 | 559.0 | 552.0 | 555.0 | +1.0 | +0.18% | 35,200 |
| 2025-10-24 | 550.0 | 554.0 | 548.0 | 554.0 | +6.0 | +1.09% | 12,200 |
| 2025-10-23 | 549.0 | 549.0 | 546.0 | 548.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-22 | 550.0 | 550.0 | 544.0 | 548.0 | +1.0 | +0.18% | 17,000 |
| 2025-10-21 | 550.0 | 550.0 | 546.0 | 547.0 | +2.0 | +0.37% | 8,300 |
| 2025-10-20 | 554.0 | 554.0 | 545.0 | 545.0 | +2.0 | +0.37% | 15,200 |
| 2025-10-17 | 546.0 | 546.0 | 542.0 | 543.0 | -3.0 | -0.55% | 13,900 |
| 2025-10-16 | 549.0 | 550.0 | 546.0 | 546.0 | -1.0 | -0.18% | 5,900 |
| 2025-10-15 | 541.0 | 547.0 | 541.0 | 547.0 | +6.0 | +1.11% | 13,500 |
| 2025-10-14 | 542.0 | 549.0 | 540.0 | 541.0 | -9.0 | -1.64% | 25,500 |
| 2025-10-10 | 559.0 | 559.0 | 547.0 | 550.0 | -5.0 | -0.90% | 40,500 |
| 2025-10-09 | 555.0 | 556.0 | 554.0 | 555.0 | +2.0 | +0.36% | 8,100 |
| 2025-10-08 | 553.0 | 557.0 | 553.0 | 553.0 | 0.0 | 0.00% | 13,000 |
| 2025-10-07 | 555.0 | 555.0 | 551.0 | 553.0 | +1.0 | +0.18% | 15,400 |
| 2025-10-06 | 557.0 | 557.0 | 548.0 | 552.0 | +2.0 | +0.36% | 28,800 |
| 2025-10-03 | 546.0 | 551.0 | 546.0 | 550.0 | +1.0 | +0.18% | 19,800 |
| 2025-10-02 | 552.0 | 552.0 | 547.0 | 549.0 | 0.0 | 0.00% | 10,800 |
| 2025-10-01 | 557.0 | 557.0 | 549.0 | 549.0 | -9.0 | -1.61% | 50,400 |
| 2025-09-30 | 559.0 | 559.0 | 555.0 | 558.0 | -1.0 | -0.18% | 17,100 |
| 2025-09-29 | 557.0 | 559.0 | 557.0 | 559.0 | +2.0 | +0.36% | 20,900 |
| 2025-09-26 | 558.0 | 560.0 | 555.0 | 557.0 | +2.0 | +0.36% | 12,200 |
| 2025-09-25 | 554.0 | 558.0 | 554.0 | 555.0 | +1.0 | +0.18% | 22,000 |
| 2025-09-24 | 557.0 | 558.0 | 554.0 | 554.0 | -1.0 | -0.18% | 16,600 |
| 2025-09-22 | 555.0 | 557.0 | 554.0 | 555.0 | 0.0 | 0.00% | 8,500 |
| 2025-09-19 | 556.0 | 558.0 | 554.0 | 555.0 | -1.0 | -0.18% | 15,900 |
| 2025-09-18 | 557.0 | 557.0 | 555.0 | 556.0 | +1.0 | +0.18% | 6,700 |
| 2025-09-17 | 557.0 | 557.0 | 555.0 | 555.0 | -2.0 | -0.36% | 13,900 |
| 2025-09-16 | 557.0 | 557.0 | 555.0 | 557.0 | +2.0 | +0.36% | 10,300 |
| 2025-09-12 | 557.0 | 558.0 | 555.0 | 555.0 | — | — | 17,900 |
直近120営業日分を表示