8572東証S貸借
業種 その他金融業
アコム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 436.3 (24/07/18) | 326.7 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 436.3 (24/07/18) | 326.7 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 382.0 | 409.4 | 381.8 | 396.9 | +12.9 | +3.4 | 14,108,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 383.8 | 388.0 | 363.3 | 384.0 | +0.2 | +0.1 | 20,122,800 |
| 24/12 | 386.3 | 398.7 | 374.1 | 383.8 | -3.1 | -0.8 | 23,484,400 |
| 24/11 | 358.9 | 394.9 | 354.6 | 386.9 | +25.3 | +7.0 | 26,266,800 |
| 24/10 | 384.0 | 389.8 | 347.8 | 361.6 | -19.6 | -5.1 | 34,438,900 |
| 24/09 | 373.0 | 388.4 | 356.1 | 381.2 | +7.6 | +2.0 | 20,600,600 |
| 24/08 | 425.2 | 425.3 | 326.7 | 373.6 | -60.2 | -13.9 | 26,305,800 |
| 24/07 | 409.0 | 436.3 | 404.6 | 433.8 | +24.8 | +6.1 | 27,516,500 |
| 24/06 | 400.0 | 409.9 | 376.9 | 409.0 | +6.7 | +1.7 | 27,870,400 |
| 24/05 | 404.5 | 421.2 | 385.1 | 402.3 | -5.7 | -1.4 | 23,968,000 |
| 24/04 | 405.7 | 417.2 | 387.5 | 408.0 | +5.2 | +1.3 | 26,036,400 |
| 24/03 | 373.2 | 409.9 | 367.6 | 402.8 | +30.5 | +8.2 | 31,659,600 |
| 24/02 | 371.5 | 406.4 | 358.5 | 372.3 | -7.2 | -1.9 | 57,446,100 |
| 24/01 | 352.3 | 380.6 | 349.1 | 379.5 | +27.2 | +7.7 | 26,179,500 |
| 23/12 | 353.1 | 355.0 | 336.7 | 352.3 | +3.8 | +1.1 | 29,024,900 |
| 23/11 | 357.5 | 362.0 | 335.1 | 348.5 | -4.4 | -1.3 | 28,071,500 |
| 23/10 | 350.3 | 368.5 | 337.4 | 352.9 | +4.1 | +1.2 | 27,402,300 |
| 23/09 | 345.8 | 372.4 | 345.7 | 348.8 | +3.1 | +0.9 | 31,985,900 |
| 23/08 | 350.3 | 352.7 | 332.0 | 345.7 | -3.6 | -1.0 | 29,366,200 |
| 23/07 | 348.4 | 365.4 | 339.1 | 349.3 | +0.5 | +0.1 | 34,419,700 |
| 23/06 | 320.0 | 363.0 | 320.0 | 348.8 | +33.8 | +10.7 | 46,392,700 |
| 23/05 | 334.0 | 340.0 | 315.0 | 315.0 | -17.0 | -5.1 | 35,697,500 |
| 23/04 | 321.0 | 335.0 | 318.0 | 332.0 | +13.0 | +4.1 | 24,944,700 |
| 23/03 | 333.0 | 346.0 | 314.0 | 319.0 | -16.0 | -4.8 | 40,391,300 |
| 23/02 | 317.0 | 340.0 | 313.0 | 335.0 | +12.0 | +3.7 | 26,297,100 |
| 23/01 | 315.0 | 331.0 | 301.0 | 323.0 | +7.0 | +2.2 | 31,247,300 |
| 22/12 | 323.0 | 323.0 | 308.0 | 316.0 | -5.0 | -1.6 | 34,789,400 |
| 22/11 | 324.0 | 333.0 | 310.0 | 321.0 | -4.0 | -1.2 | 37,548,900 |
| 22/10 | 310.0 | 326.0 | 303.0 | 325.0 | +14.0 | +4.5 | 46,217,900 |
| 22/09 | 329.0 | 333.0 | 310.0 | 311.0 | -21.0 | -6.3 | 29,954,300 |
| 22/08 | 335.0 | 355.0 | 325.0 | 332.0 | 0 | 0.0 | 33,478,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
