株探米国株

PR
ACMRNASDAQ

ACMリサーチ 週足四本値・時系列データ

62.48$
+8.09$
+14.87%
NY 06日 16:00
日本 07日 06:00
62.00$
-0.48$
-0.77%
NY 06日 19:59
日本 07日 09:59
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
64.79 (26/02/03)
16.82 (25/04/09)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 56.70 64.79 50.31 62.48 +4.36 +7.50% 10,328,581株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 49.52 58.18 48.43 58.12 +8.27 +16.6% 6,777,446株
26/01/23 51.82 56.30 49.75 49.85 -3.77 -7.03% 5,569,343株
26/01/16 52.65 54.83 49.50 53.62 +0.40 +0.75% 7,534,977株
26/01/09 45.99 53.54 44.11 53.22 +8.34 +18.6% 9,203,727株
26/01/02 40.00 44.99 39.29 44.88 +4.26 +10.5% 5,038,416株
25/12/26 40.55 41.92 39.28 40.62 +0.85 +2.14% 3,734,656株
25/12/19 39.15 40.71 36.75 39.77 +0.94 +2.42% 7,322,767株
25/12/12 35.45 41.47 35.45 38.83 +3.73 +10.6% 6,646,518株
25/12/05 32.95 35.31 32.20 35.10 +1.69 +5.06% 5,441,951株
25/11/28 30.33 33.62 30.02 33.41 +3.38 +11.3% 3,787,389株
25/11/21 31.51 32.78 28.46 30.03 -1.48 -4.70% 4,728,753株
25/11/14 32.09 34.35 30.55 31.51 +0.41 +1.32% 8,935,769株
25/11/07 41.86 42.00 29.58 31.10 -10.36 -25% 10,648,176株
25/10/31 43.01 43.17 40.13 41.46 -0.26 -0.62% 4,201,850株
25/10/24 38.46 42.17 36.82 41.72 +3.65 +9.59% 4,340,707株
25/10/17 39.06 40.43 36.76 38.07 +1.48 +4.04% 5,623,741株
25/10/10 42.09 43.50 36.40 36.59 -4.97 -12% 6,503,583株
25/10/03 39.50 45.12 38.25 41.56 +3.79 +10.0% 9,828,012株
25/09/26 36.00 40.10 35.87 37.77 +1.88 +5.24% 22,604,155株
25/09/19 29.94 36.30 29.47 35.89 +6.03 +20.2% 11,512,889株
25/09/12 27.81 30.58 26.44 29.86 +2.45 +8.94% 6,209,044株
25/09/05 27.36 27.98 26.10 27.41 -0.81 -2.87% 6,001,684株
25/08/29 31.74 32.29 27.48 28.22 -2.31 -7.57% 8,108,167株
25/08/22 24.92 31.85 24.14 30.53 +5.51 +22.0% 9,387,843株
25/08/15 24.46 25.92 23.87 25.02 +1.08 +4.51% 5,528,968株
25/08/08 29.95 31.24 23.03 23.94 -5.54 -19% 10,316,430株
25/08/01 30.31 32.54 28.42 29.48 -0.45 -1.50% 5,849,711株
25/07/25 30.10 30.73 29.00 29.93 -0.15 -0.50% 4,469,842株
25/07/18 28.61 30.58 27.83 30.08 +1.52 +5.32% 3,817,076株
25/07/11 27.38 29.51 27.02 28.56 +0.75 +2.70% 4,214,701株