アコム
8572スタンダード/その他金融業/ACOM CO.,LTD.
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 | 478.3 | 482.6 | 476.7 | 477.6 | -3.6 | -0.75% | 1,132,700 |
| 2026-03-12 | 485.2 | 486.3 | 478.3 | 481.2 | -8.8 | -1.80% | 1,244,900 |
| 2026-03-11 | 496.7 | 497.0 | 490.0 | 490.0 | -2.5 | -0.51% | 711,600 |
| 2026-03-10 | 491.9 | 496.4 | 488.8 | 492.5 | +8.6 | +1.78% | 939,800 |
| 2026-03-09 | 473.0 | 485.7 | 471.0 | 483.9 | -9.2 | -1.87% | 1,706,200 |
| 2026-03-06 | 486.9 | 494.8 | 484.6 | 493.1 | +2.4 | +0.49% | 1,290,400 |
| 2026-03-05 | 491.2 | 494.8 | 488.3 | 490.7 | +14.3 | +3.00% | 1,424,400 |
| 2026-03-04 | 486.4 | 489.6 | 470.5 | 476.4 | -22.4 | -4.49% | 2,664,300 |
| 2026-03-03 | 503.5 | 504.7 | 496.2 | 498.8 | -10.1 | -1.98% | 1,922,700 |
| 2026-03-02 | 505.0 | 508.9 | 500.2 | 508.9 | -3.7 | -0.72% | 1,367,300 |
| 2026-02-27 | 514.1 | 514.5 | 508.2 | 512.6 | +3.7 | +0.73% | 920,500 |
| 2026-02-26 | 511.8 | 514.0 | 508.9 | 508.9 | +2.1 | +0.41% | 937,900 |
| 2026-02-25 | 510.0 | 510.5 | 503.1 | 506.8 | +0.5 | +0.10% | 1,305,100 |
| 2026-02-24 | 507.1 | 508.4 | 501.7 | 506.3 | -1.7 | -0.33% | 1,128,400 |
| 2026-02-20 | 516.0 | 516.0 | 506.4 | 508.0 | -12.2 | -2.35% | 1,217,400 |
| 2026-02-19 | 522.0 | 523.0 | 515.9 | 520.2 | +4.6 | +0.89% | 1,224,400 |
| 2026-02-18 | 511.8 | 516.8 | 510.0 | 515.6 | +8.5 | +1.68% | 834,300 |
| 2026-02-17 | 512.0 | 515.3 | 507.1 | 507.1 | -7.1 | -1.38% | 954,500 |
| 2026-02-16 | 512.1 | 516.0 | 507.3 | 514.2 | +4.1 | +0.80% | 1,144,600 |
| 2026-02-13 | 516.0 | 519.1 | 507.9 | 510.1 | -11.9 | -2.28% | 1,572,300 |
| 2026-02-12 | 516.5 | 524.3 | 516.2 | 522.0 | +6.2 | +1.20% | 1,391,900 |
| 2026-02-10 | 522.8 | 524.7 | 514.9 | 515.8 | -3.5 | -0.67% | 1,365,200 |
| 2026-02-09 | 515.2 | 519.3 | 510.0 | 519.3 | +14.1 | +2.79% | 1,609,800 |
| 2026-02-06 | 507.4 | 510.1 | 503.5 | 505.2 | -2.2 | -0.43% | 1,271,900 |
| 2026-02-05 | 511.1 | 512.6 | 506.9 | 507.4 | +4.1 | +0.81% | 986,600 |
| 2026-02-04 | 502.1 | 504.0 | 499.2 | 503.3 | +1.2 | +0.24% | 1,230,000 |
| 2026-02-03 | 498.0 | 504.7 | 496.1 | 502.1 | +7.0 | +1.41% | 1,717,900 |
| 2026-02-02 | 502.0 | 505.0 | 493.2 | 495.1 | -16.2 | -3.17% | 2,809,000 |
| 2026-01-30 | 513.1 | 514.0 | 508.3 | 511.3 | +1.3 | +0.25% | 1,714,600 |
| 2026-01-29 | 504.0 | 510.2 | 498.1 | 510.0 | +5.6 | +1.11% | 1,356,300 |
| 2026-01-28 | 509.9 | 511.0 | 504.1 | 504.4 | -10.2 | -1.98% | 1,380,900 |
| 2026-01-27 | 510.7 | 515.1 | 505.1 | 514.6 | +0.9 | +0.18% | 1,109,700 |
| 2026-01-26 | 519.3 | 521.6 | 513.2 | 513.7 | -11.5 | -2.19% | 1,642,900 |
| 2026-01-23 | 525.0 | 531.9 | 523.1 | 525.2 | +0.8 | +0.15% | 1,236,700 |
| 2026-01-22 | 522.0 | 525.7 | 519.3 | 524.4 | +7.2 | +1.39% | 830,700 |
| 2026-01-21 | 517.0 | 521.2 | 515.5 | 517.2 | -9.8 | -1.86% | 984,500 |
| 2026-01-20 | 531.0 | 531.0 | 521.0 | 527.0 | -3.5 | -0.66% | 1,295,100 |
| 2026-01-19 | 537.0 | 539.9 | 530.5 | 530.5 | -5.4 | -1.01% | 1,687,300 |
| 2026-01-16 | 531.0 | 536.2 | 528.1 | 535.9 | +6.9 | +1.30% | 1,710,400 |
| 2026-01-15 | 525.3 | 531.9 | 524.3 | 529.0 | +3.0 | +0.57% | 2,107,600 |
| 2026-01-14 | 519.5 | 526.0 | 516.5 | 526.0 | +9.7 | +1.88% | 1,778,600 |
| 2026-01-13 | 521.4 | 521.4 | 512.0 | 516.3 | +4.9 | +0.96% | 1,356,300 |
| 2026-01-09 | 509.9 | 514.0 | 507.9 | 511.4 | +4.8 | +0.95% | 899,500 |
| 2026-01-08 | 507.0 | 510.0 | 505.1 | 506.6 | -1.2 | -0.24% | 812,000 |
| 2026-01-07 | 510.0 | 514.8 | 506.4 | 507.8 | -4.0 | -0.78% | 1,171,800 |
| 2026-01-06 | 499.0 | 515.8 | 499.0 | 511.8 | +15.6 | +3.14% | 1,496,100 |
| 2026-01-05 | 495.1 | 496.6 | 492.2 | 496.2 | +1.8 | +0.36% | 1,379,500 |
| 2025-12-30 | 492.3 | 496.9 | 490.1 | 494.4 | +2.6 | +0.53% | 926,900 |
| 2025-12-29 | 495.0 | 496.9 | 490.0 | 491.8 | -2.4 | -0.49% | 1,370,300 |
| 2025-12-26 | 488.4 | 494.2 | 487.2 | 494.2 | +6.5 | +1.33% | 1,322,700 |
| 2025-12-25 | 491.2 | 491.2 | 485.5 | 487.7 | -2.0 | -0.41% | 734,700 |
| 2025-12-24 | 489.2 | 491.6 | 486.7 | 489.7 | +0.6 | +0.12% | 1,103,300 |
| 2025-12-23 | 483.4 | 491.4 | 483.0 | 489.1 | +3.6 | +0.74% | 1,102,000 |
| 2025-12-22 | 492.0 | 494.7 | 472.4 | 485.5 | -1.4 | -0.29% | 2,294,600 |
| 2025-12-19 | 481.9 | 488.2 | 481.0 | 486.9 | +3.3 | +0.68% | 2,388,400 |
| 2025-12-18 | 479.9 | 485.3 | 476.7 | 483.6 | +5.2 | +1.09% | 1,106,500 |
| 2025-12-17 | 475.2 | 479.0 | 470.7 | 478.4 | +3.3 | +0.69% | 802,000 |
| 2025-12-16 | 483.3 | 486.9 | 475.1 | 475.1 | -6.5 | -1.35% | 1,250,200 |
| 2025-12-15 | 479.0 | 482.8 | 477.7 | 481.6 | +3.9 | +0.82% | 1,448,300 |
| 2025-12-12 | 469.6 | 477.7 | 469.0 | 477.7 | +8.2 | +1.75% | 1,835,200 |
| 2025-12-11 | 477.5 | 478.7 | 465.1 | 469.5 | -6.1 | -1.28% | 1,291,700 |
| 2025-12-10 | 477.6 | 479.0 | 474.7 | 475.6 | -0.6 | -0.13% | 984,200 |
| 2025-12-09 | 478.1 | 479.8 | 469.6 | 476.2 | -0.1 | -0.02% | 1,372,900 |
| 2025-12-08 | 470.0 | 477.7 | 466.0 | 476.3 | +5.4 | +1.15% | 1,393,700 |
| 2025-12-05 | 472.8 | 474.1 | 468.1 | 470.9 | -2.7 | -0.57% | 1,086,800 |
| 2025-12-04 | 470.0 | 473.6 | 469.8 | 473.6 | +2.6 | +0.55% | 891,200 |
| 2025-12-03 | 472.5 | 473.8 | 469.9 | 471.0 | -3.1 | -0.65% | 1,064,500 |
| 2025-12-02 | 470.4 | 476.0 | 470.2 | 474.1 | +0.4 | +0.08% | 1,077,900 |
| 2025-12-01 | 475.2 | 477.4 | 471.1 | 473.7 | -1.3 | -0.27% | 945,900 |
| 2025-11-28 | 470.1 | 478.1 | 470.0 | 475.0 | +2.9 | +0.61% | 1,043,600 |
| 2025-11-27 | 478.7 | 479.1 | 471.2 | 472.1 | -3.5 | -0.74% | 1,215,400 |
| 2025-11-26 | 474.7 | 477.4 | 471.0 | 475.6 | +7.1 | +1.52% | 2,020,800 |
| 2025-11-25 | 466.5 | 469.6 | 462.2 | 468.5 | +6.5 | +1.41% | 1,926,800 |
| 2025-11-21 | 450.2 | 462.0 | 450.2 | 462.0 | +10.0 | +2.21% | 2,076,700 |
| 2025-11-20 | 450.5 | 452.7 | 449.2 | 452.0 | +3.9 | +0.87% | 1,273,800 |
| 2025-11-19 | 449.8 | 451.0 | 444.5 | 448.1 | +2.1 | +0.47% | 1,599,000 |
| 2025-11-18 | 451.6 | 455.8 | 445.5 | 446.0 | -10.7 | -2.34% | 1,820,000 |
| 2025-11-17 | 458.0 | 461.8 | 450.0 | 456.7 | -6.1 | -1.32% | 1,772,700 |
| 2025-11-14 | 455.8 | 462.8 | 454.4 | 462.8 | +6.0 | +1.31% | 2,481,300 |
| 2025-11-13 | 453.0 | 457.4 | 451.0 | 456.8 | +9.7 | +2.17% | 2,028,600 |
| 2025-11-12 | 447.4 | 453.8 | 440.2 | 447.1 | -20.4 | -4.36% | 4,610,200 |
| 2025-11-11 | 467.0 | 467.5 | 461.0 | 467.5 | +2.1 | +0.45% | 2,034,700 |
| 2025-11-10 | 458.0 | 466.4 | 455.0 | 465.4 | +17.1 | +3.81% | 2,031,000 |
| 2025-11-07 | 453.8 | 454.9 | 446.0 | 448.3 | -2.7 | -0.60% | 1,641,500 |
| 2025-11-06 | 448.0 | 452.1 | 445.8 | 451.0 | +3.6 | +0.80% | 1,821,200 |
| 2025-11-05 | 447.0 | 447.7 | 440.7 | 447.4 | +2.8 | +0.63% | 2,087,700 |
| 2025-11-04 | 440.2 | 445.2 | 436.1 | 444.6 | +4.7 | +1.07% | 1,329,900 |
| 2025-10-31 | 440.5 | 441.4 | 437.4 | 439.9 | +0.8 | +0.18% | 1,418,200 |
| 2025-10-30 | 431.2 | 439.1 | 430.1 | 439.1 | +7.1 | +1.64% | 11,035,900 |
| 2025-10-29 | 437.0 | 438.0 | 431.7 | 432.0 | -5.6 | -1.28% | 2,433,100 |
| 2025-10-28 | 445.0 | 445.6 | 435.6 | 437.6 | -9.9 | -2.21% | 2,987,100 |
| 2025-10-27 | 450.0 | 451.4 | 447.4 | 447.5 | +1.1 | +0.25% | 1,801,900 |
| 2025-10-24 | 452.0 | 453.0 | 446.3 | 446.4 | -6.7 | -1.48% | 1,413,000 |
| 2025-10-23 | 457.0 | 459.0 | 452.4 | 453.1 | +0.8 | +0.18% | 1,375,200 |
| 2025-10-22 | 450.2 | 453.9 | 449.0 | 452.3 | +4.2 | +0.94% | 1,299,800 |
| 2025-10-21 | 451.9 | 452.5 | 447.4 | 448.1 | -1.2 | -0.27% | 1,420,300 |
| 2025-10-20 | 448.0 | 449.3 | 445.1 | 449.3 | +5.7 | +1.28% | 1,359,100 |
| 2025-10-17 | 447.9 | 449.0 | 441.5 | 443.6 | -6.0 | -1.33% | 1,375,000 |
| 2025-10-16 | 452.2 | 454.7 | 447.0 | 449.6 | -2.5 | -0.55% | 1,356,900 |
| 2025-10-15 | 452.0 | 455.2 | 448.0 | 452.1 | +5.7 | +1.28% | 1,593,700 |
| 2025-10-14 | 448.0 | 453.6 | 444.4 | 446.4 | -8.6 | -1.89% | 2,457,700 |
| 2025-10-10 | 456.9 | 461.2 | 455.0 | 455.0 | -5.8 | -1.26% | 2,401,400 |
| 2025-10-09 | 465.6 | 469.0 | 460.7 | 460.8 | -7.6 | -1.62% | 1,779,300 |
| 2025-10-08 | 466.8 | 471.9 | 466.4 | 468.4 | +3.4 | +0.73% | 2,278,700 |
| 2025-10-07 | 474.4 | 476.5 | 465.0 | 465.0 | -11.5 | -2.41% | 2,220,200 |
| 2025-10-06 | 478.0 | 479.9 | 469.9 | 476.5 | +7.9 | +1.69% | 1,888,000 |
| 2025-10-03 | 462.8 | 472.3 | 462.2 | 468.6 | +2.1 | +0.45% | 880,300 |
| 2025-10-02 | 465.1 | 467.2 | 460.0 | 466.5 | +1.4 | +0.30% | 1,289,500 |
| 2025-10-01 | 477.5 | 478.0 | 464.0 | 465.1 | -16.3 | -3.39% | 1,837,800 |
| 2025-09-30 | 477.2 | 483.4 | 473.4 | 481.4 | +5.3 | +1.11% | 1,376,200 |
| 2025-09-29 | 481.0 | 481.2 | 473.0 | 476.1 | -14.1 | -2.88% | 1,803,300 |
| 2025-09-26 | 485.4 | 490.4 | 485.1 | 490.2 | +5.8 | +1.20% | 1,642,100 |
| 2025-09-25 | 485.0 | 487.9 | 483.0 | 484.4 | +1.2 | +0.25% | 1,382,800 |
| 2025-09-24 | 484.1 | 484.7 | 480.4 | 483.2 | +0.4 | +0.08% | 979,500 |
| 2025-09-22 | 483.0 | 487.5 | 481.5 | 482.8 | +0.6 | +0.12% | 1,369,400 |
| 2025-09-19 | 483.2 | 489.8 | 481.7 | 482.2 | -0.7 | -0.14% | 1,911,900 |
| 2025-09-18 | 489.8 | 489.8 | 482.2 | 482.9 | -2.1 | -0.43% | 1,152,300 |
| 2025-09-17 | 490.1 | 491.0 | 482.6 | 485.0 | -6.0 | -1.22% | 1,085,800 |
| 2025-09-16 | 490.4 | 492.5 | 488.7 | 491.0 | +1.1 | +0.22% | 1,165,700 |
| 2025-09-12 | 495.0 | 495.0 | 488.7 | 489.9 | — | — | 1,236,400 |
直近120営業日分を表示