アコーン・エネルギーの株価時系列・推移
- 52週高値
- 32.00（2025/9/8）
- 52週安値
- 12.42（2025/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 18.38 | 19.48 | 18.28 | 19.40 | 87,925 | 19.40 |
| 2026/8/13 | 18.06 | 18.79 | 17.80 | 18.48 | 32,906 | 18.48 |
| 2026/8/12 | 17.97 | 18.40 | 17.56 | 18.37 | 60,039 | 18.37 |
| 2026/8/11 | 18.07 | 18.49 | 17.49 | 17.97 | 41,361 | 17.97 |
| 2026/8/10 | 18.80 | 19.15 | 17.87 | 18.38 | 30,541 | 18.38 |
| 2026/8/7 | 18.20 | 19.52 | 17.71 | 19.00 | 130,779 | 19.00 |
| 2026/8/6 | 17.75 | 19.42 | 17.01 | 18.95 | 25,583 | 18.95 |
| 2026/8/5 | 18.22 | 21.13 | 18.00 | 19.15 | 334,875 | 19.15 |
| 2026/8/4 | 18.72 | 19.46 | 18.02 | 18.20 | 16,505 | 18.20 |
| 2026/8/3 | 19.50 | 20.00 | 18.21 | 18.66 | 23,400 | 18.66 |
| 2026/7/31 | 18.79 | 19.13 | 18.75 | 18.85 | 10,167 | 18.85 |
| 2026/7/30 | 19.66 | 19.66 | 19.66 | 19.66 | 925 | 19.66 |
| 2026/7/29 | 20.00 | 20.05 | 18.75 | 18.75 | 6,298 | 18.75 |
| 2026/7/28 | 19.87 | 19.87 | 19.01 | 19.20 | 3,676 | 19.20 |
| 2026/7/27 | 20.52 | 20.52 | 19.37 | 20.20 | 15,120 | 20.20 |
| 2026/7/24 | 20.68 | 20.72 | 20.40 | 20.40 | 2,976 | 20.40 |
| 2026/7/23 | 20.88 | 20.88 | 20.50 | 20.50 | 2,975 | 20.50 |
| 2026/7/22 | 20.36 | 21.16 | 20.36 | 21.04 | 6,371 | 21.04 |
| 2026/7/21 | 20.10 | 20.46 | 19.36 | 20.20 | 3,990 | 20.20 |
| 2026/7/20 | 20.39 | 20.39 | 19.79 | 20.04 | 3,757 | 20.04 |
1〜20/250件
