！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 417.2 (24/04/09) | 315.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 417.2 (24/04/09) | 349.1 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 404.5 | 405.3 | 400.3 | 404.1 | -3.9 | -1.0 | 2,344,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 402.0 | 425.0 | 378.0 | 379.0 | -31.0 | -7.6 | 54,590,200 |
| 21/09 | 428.0 | 454.0 | 409.0 | 410.0 | -15.0 | -3.5 | 41,775,800 |
| 21/08 | 457.0 | 462.0 | 422.0 | 425.0 | -24.0 | -5.4 | 20,538,600 |
| 21/07 | 485.0 | 486.0 | 448.0 | 449.0 | -35.0 | -7.2 | 21,180,700 |
| 21/06 | 487.0 | 528.0 | 476.0 | 484.0 | -5.0 | -1.0 | 25,186,200 |
| 21/05 | 472.0 | 506.0 | 447.0 | 489.0 | +20.0 | +4.3 | 24,235,300 |
| 21/04 | 514.0 | 529.0 | 464.0 | 469.0 | -46.0 | -8.9 | 19,381,900 |
| 21/03 | 472.0 | 546.0 | 472.0 | 515.0 | +40.0 | +8.4 | 32,049,900 |
| 21/02 | 453.0 | 491.0 | 452.0 | 475.0 | +15.0 | +3.3 | 19,803,500 |
| 21/01 | 438.0 | 480.0 | 423.0 | 460.0 | +19.0 | +4.3 | 18,800,500 |
| 20/12 | 503.0 | 516.0 | 436.0 | 441.0 | -60.0 | -12.0 | 26,102,300 |
| 20/11 | 467.0 | 522.0 | 463.0 | 501.0 | +34.0 | +7.3 | 44,603,900 |
| 20/10 | 453.0 | 484.0 | 444.0 | 467.0 | +12.0 | +2.6 | 27,175,600 |
| 20/09 | 413.0 | 462.0 | 410.0 | 455.0 | +41.0 | +9.9 | 23,037,000 |
| 20/08 | 373.0 | 423.0 | 366.0 | 414.0 | +43.0 | +11.6 | 20,083,100 |
| 20/07 | 413.0 | 418.0 | 370.0 | 371.0 | -40.0 | -9.7 | 28,245,400 |
| 20/06 | 442.0 | 464.0 | 408.0 | 411.0 | -28.0 | -6.4 | 35,809,300 |
| 20/05 | 430.0 | 467.0 | 398.0 | 439.0 | +1.0 | +0.2 | 48,391,300 |
| 20/04 | 431.0 | 459.0 | 388.0 | 438.0 | -1.0 | -0.2 | 52,667,200 |
| 20/03 | 436.0 | 480.0 | 346.0 | 439.0 | -5.0 | -1.1 | 74,048,000 |
| 20/02 | 501.0 | 544.0 | 438.0 | 444.0 | -72.0 | -14.0 | 37,513,700 |
| 20/01 | 492.0 | 537.0 | 492.0 | 516.0 | +19.0 | +3.8 | 37,458,200 |
| 19/12 | 454.0 | 503.0 | 444.0 | 497.0 | +43.0 | +9.5 | 22,924,800 |
| 19/11 | 434.0 | 465.0 | 425.0 | 454.0 | +17.0 | +3.9 | 25,743,700 |
| 19/10 | 424.0 | 448.0 | 420.0 | 437.0 | +13.0 | +3.1 | 26,898,300 |
| 19/09 | 373.0 | 433.0 | 372.0 | 424.0 | +49.0 | +13.1 | 25,134,900 |
| 19/08 | 383.0 | 389.0 | 363.0 | 375.0 | -11.0 | -2.9 | 20,993,400 |
| 19/07 | 392.0 | 396.0 | 371.0 | 386.0 | -2.0 | -0.5 | 22,583,700 |
| 19/06 | 360.0 | 393.0 | 358.0 | 388.0 | +24.0 | +6.6 | 20,007,200 |
| 19/05 | 391.0 | 393.0 | 362.0 | 364.0 | -26.0 | -6.7 | 29,451,700 |
▶︎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