！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 352.3 | 417.2 | 349.1 | 401.8 | +49.5 | +14.1 | 141,491,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 315.0 | 372.4 | 301.0 | 352.3 | +36.3 | +11.5 | 385,241,100 |
| 2022 | 335.0 | 360.0 | 276.0 | 316.0 | -15.0 | -4.5 | 436,499,300 |
| 2021 | 438.0 | 546.0 | 317.0 | 331.0 | -110.0 | -24.9 | 438,732,100 |
| 2020 | 492.0 | 544.0 | 346.0 | 441.0 | -56.0 | -11.3 | 455,135,000 |
| 2019 | 351.0 | 503.0 | 349.0 | 497.0 | +138.0 | +38.4 | 295,996,900 |
| 2018 | 480.0 | 511.0 | 331.0 | 359.0 | -116.0 | -24.4 | 724,054,300 |
| 2017 | 512.0 | 540.0 | 422.0 | 475.0 | -36.0 | -7.1 | 977,499,000 |
| 2016 | 565.0 | 643.0 | 420.0 | 511.0 | -63.0 | -11.0 | 1,138,242,000 |
| 2015 | 371.0 | 699.0 | 306.0 | 574.0 | +204.0 | +55.1 | 1,599,044,000 |
| 2014 | 350.0 | 497.0 | 274.0 | 370.0 | +13.0 | +3.6 | 1,465,361,000 |
| 2013 | 253.0 | 494.5 | 214.5 | 357.0 | +110.1 | +44.6 | 1,330,860,584 |
| 2012 | 139.1 | 256.0 | 130.0 | 246.9 | +109.1 | +79.2 | 920,488,361 |
| 2011 | 102.8 | 188.0 | 84.1 | 137.8 | +37.3 | +37.1 | 987,331,985 |
| 2010 | 139.9 | 200.0 | 77.3 | 100.5 | -40.8 | -28.9 | 1,143,591,983 |
| 2009 | 376.0 | 376.0 | 108.9 | 141.3 | -234.7 | -62.4 | 1,077,426,984 |
| 2008 | 236.5 | 440.0 | 208.0 | 376.0 | +147.5 | +64.6 | 2,075,198,969 |
| 2007 | 409.0 | 549.0 | 213.5 | 228.5 | -171.5 | -42.9 | 2,570,793,962 |
| 2006 | 765.0 | 808.0 | 395.0 | 400.0 | -358.0 | -47.2 | 1,694,216,975 |
| 2005 | 761.0 | 870.0 | 656.0 | 758.0 | -9.0 | -1.2 | 694,865,615 |
| 2004 | 482.0 | 849.0 | 481.0 | 767.0 | +281.0 | +57.8 | 906,824,611 |
| 2003 | 398.0 | 591.0 | 301.0 | 486.0 | +96.0 | +24.6 | 677,805,615 |
| 2002 | 955.0 | 982.0 | 313.0 | 390.0 | -565.0 | -59.2 | 631,581,803 |
| 2001 | 882.0 | 1,142.0 | 853.0 | 955.0 | +112.0 | +13.3 | 557,327,992 |
| 2000 | 1,002.0 | 1,329.0 | 760.0 | 843.0 | -158.0 | -15.8 | 320,826,995 |
| 1999 | 729.0 | 1,483.0 | 632.0 | 1,001.0 | +275.0 | +37.9 | 387,647,994 |
| 1998 | 720.0 | 800.0 | 532.0 | 726.0 | +6.0 | +0.8 | 229,249,997 |
| 1997 | 499.0 | 734.0 | 428.0 | 720.0 | +226.0 | +45.8 | 379,332,994 |
| 1996 | 430.0 | 520.0 | 380.0 | 494.0 | +62.0 | +14.4 | 257,192,996 |
| 1995 | 335.4 | 441.0 | 191.8 | 432.0 | +96.6 | +28.8 | 352,480,087 |
| 1994 | 429.5 | 566.3 | 281.8 | 335.4 | -93.6 | -21.8 | 280,995,282 |
▶︎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