Comparing Back to the side-by-side chart ↗
Acm Research Inc（ACMR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 57.35 | 57.35 | 52.95 | 53.10 | -8.59% | 1,442,800 |
| 2026-10-15 | 57.31 | 58.31 | 54.72 | 58.09 | -4.96% | 1,953,100 |
| 2026-10-14 | 62.90 | 63.66 | 60.60 | 61.12 | -5.72% | 1,092,100 |
| 2026-10-13 | 66.35 | 66.67 | 63.00 | 64.83 | -4.80% | 1,259,200 |
| 2026-10-12 | 70.59 | 70.59 | 68.00 | 68.10 | -4.58% | 618,400 |
| 2026-10-09 | 71.86 | 72.90 | 69.36 | 71.37 | +0.81% | 739,600 |
| 2026-10-08 | 70.78 | 73.33 | 68.86 | 70.80 | -2.71% | 1,552,600 |
| 2026-10-07 | 72.43 | 73.96 | 70.99 | 72.77 | -3.42% | 1,207,400 |
| 2026-10-06 | 77.04 | 78.42 | 75.08 | 75.35 | -1.08% | 1,882,821 |
| 2026-10-05 | 82.86 | 83.39 | 75.19 | 76.17 | -8.65% | 2,148,355 |
| 2026-10-02 | 86.09 | 86.20 | 82.63 | 83.38 | -0.24% | 1,263,700 |
| 2026-10-01 | 81.50 | 85.23 | 81.25 | 83.58 | +3.29% | 1,430,700 |
| 2026-09-30 | 76.42 | 82.47 | 76.11 | 80.92 | +7.02% | 1,822,700 |
| 2026-09-29 | 78.71 | 78.75 | 74.83 | 75.61 | -0.45% | 692,500 |
| 2026-09-28 | 76.19 | 76.98 | 73.47 | 75.95 | -1.75% | 836,600 |
| 2026-09-25 | 77.97 | 78.46 | 76.08 | 77.30 | +1.47% | 611,200 |
| 2026-09-24 | 78.10 | 78.62 | 74.14 | 76.18 | -5.57% | 1,583,100 |
| 2026-09-23 | 74.65 | 82.78 | 72.40 | 80.67 | +6.42% | 2,819,400 |
| 2026-09-22 | 72.00 | 76.08 | 71.72 | 75.80 | +4.16% | 1,249,400 |
| 2026-09-21 | 71.45 | 73.40 | 70.61 | 72.77 | +6.22% | 1,564,400 |
| 2026-09-18 | 68.72 | 69.44 | 67.77 | 68.51 | +1.09% | 1,600,700 |
| 2026-09-17 | 67.69 | 68.50 | 65.94 | 67.77 | +4.55% | 839,800 |
| 2026-09-16 | 65.68 | 66.60 | 63.41 | 64.82 | +1.38% | 701,500 |
| 2026-09-15 | 68.12 | 68.87 | 62.78 | 63.94 | -4.37% | 1,261,600 |
| 2026-09-14 | 67.57 | 69.02 | 65.79 | 66.86 | -7.14% | 879,300 |
| 2026-09-11 | 73.52 | 74.65 | 71.63 | 72.00 | -0.54% | 642,800 |
| 2026-09-10 | 71.18 | 77.13 | 71.00 | 72.39 | -1.95% | 705,400 |
| 2026-09-09 | 76.38 | 77.90 | 73.13 | 73.83 | -4.00% | 891,200 |
| 2026-09-08 | 76.99 | 78.71 | 75.46 | 76.91 | +3.32% | 954,000 |
| 2026-09-04 | 71.25 | 74.84 | 71.00 | 74.44 | +7.23% | 643,500 |
| 2026-09-03 | 69.20 | 69.77 | 66.42 | 69.42 | -0.69% | 594,900 |
| 2026-09-02 | 70.52 | 70.57 | 68.40 | 69.90 | -0.20% | 784,200 |
| 2026-09-01 | 71.44 | 71.78 | 69.17 | 70.04 | -3.82% | 1,671,800 |
| 2026-08-31 | 74.97 | 75.95 | 71.95 | 72.82 | -2.15% | 861,400 |
| 2026-08-28 | 79.27 | 80.20 | 73.82 | 74.42 | -7.54% | 888,400 |
| 2026-08-27 | 81.65 | 81.72 | 78.90 | 80.49 | +1.74% | 540,600 |
| 2026-08-26 | 80.97 | 83.50 | 78.11 | 79.11 | -0.83% | 648,000 |
| 2026-08-25 | 79.58 | 80.47 | 78.11 | 79.77 | +3.14% | 564,500 |
| 2026-08-24 | 77.25 | 79.67 | 76.57 | 77.34 | -2.60% | 696,400 |
| 2026-08-21 | 79.61 | 80.20 | 76.10 | 79.41 | +1.13% | 546,500 |
| 2026-08-20 | 77.10 | 78.72 | 75.45 | 78.52 | +1.20% | 810,900 |
| 2026-08-19 | 85.00 | 85.04 | 77.26 | 77.59 | -8.04% | 1,111,800 |
| 2026-08-18 | 80.80 | 84.99 | 78.04 | 84.37 | -1.48% | 2,461,400 |
| 2026-08-17 | 81.35 | 85.95 | 79.54 | 85.64 | +6.49% | 1,082,900 |
| 2026-08-14 | 80.20 | 82.09 | 77.81 | 80.42 | -0.95% | 557,700 |
| 2026-08-13 | 80.24 | 84.15 | 80.24 | 81.19 | -0.09% | 465,800 |
| 2026-08-12 | 84.37 | 85.10 | 81.22 | 81.26 | +1.68% | 593,700 |
| 2026-08-11 | 80.53 | 81.59 | 78.49 | 79.92 | +0.64% | 619,800 |
| 2026-08-10 | 87.30 | 88.81 | 79.33 | 79.41 | -5.24% | 1,300,900 |
| 2026-08-07 | 92.55 | 92.55 | 78.73 | 83.80 | +6.10% | 1,427,300 |
| 2026-08-06 | 77.67 | 81.19 | 75.90 | 78.98 | -1.15% | 1,053,000 |
| 2026-08-05 | 81.07 | 84.28 | 79.34 | 79.90 | -3.16% | 612,800 |
| 2026-08-04 | 83.47 | 84.33 | 80.25 | 82.51 | +4.92% | 719,200 |
| 2026-08-03 | 74.83 | 79.53 | 74.00 | 78.64 | +0.22% | 926,800 |
| 2026-07-31 | 83.67 | 85.00 | 76.60 | 78.47 | -0.23% | 897,000 |
| 2026-07-30 | 72.84 | 78.97 | 69.89 | 78.65 | +20.44% | 1,589,700 |
| 2026-07-29 | 71.30 | 72.16 | 63.53 | 65.30 | -9.33% | 2,091,000 |
| 2026-07-28 | 75.10 | 75.95 | 69.83 | 72.02 | -9.94% | 1,371,500 |
| 2026-07-27 | 84.65 | 85.20 | 75.50 | 79.97 | -5.16% | 1,041,700 |
| 2026-07-24 | 88.22 | 88.22 | 82.73 | 84.32 | -4.64% | 580,700 |
| 2026-07-23 | 88.80 | 90.52 | 86.63 | 88.42 | -1.22% | 662,400 |
| 2026-07-22 | 91.18 | 94.51 | 89.35 | 89.51 | -6.05% | 702,100 |
| 2026-07-21 | 88.17 | 95.44 | 87.28 | 95.27 | +15.45% | 1,271,500 |
| 2026-07-20 | 85.57 | 86.66 | 82.47 | 82.52 | -1.67% | 728,300 |
| 2026-07-17 | 78.67 | 86.99 | 77.46 | 83.92 | -0.20% | 964,300 |
| 2026-07-16 | 86.69 | 89.58 | 83.01 | 84.09 | -8.56% | 1,232,100 |
| 2026-07-15 | 100.36 | 101.00 | 87.15 | 91.96 | -7.01% | 1,389,800 |
| 2026-07-14 | 100.80 | 101.29 | 93.95 | 98.89 | +5.12% | 672,800 |
| 2026-07-13 | 98.49 | 99.40 | 93.50 | 94.08 | -8.66% | 674,100 |
| 2026-07-10 | 100.00 | 105.24 | 96.51 | 103.00 | -2.87% | 915,100 |
| 2026-07-09 | 107.00 | 108.82 | 104.72 | 106.04 | +8.13% | 1,168,200 |
| 2026-07-08 | 94.66 | 98.57 | 93.53 | 98.07 | +3.60% | 1,068,700 |
| 2026-07-07 | 92.56 | 94.90 | 89.26 | 94.66 | -3.92% | 1,841,300 |
| 2026-07-06 | 102.00 | 106.39 | 97.26 | 98.52 | +0.77% | 1,508,300 |
| 2026-07-02 | 116.65 | 116.65 | 94.72 | 97.77 | -16.55% | 2,937,900 |
| 2026-07-01 | 117.52 | 123.61 | 114.37 | 117.16 | -7.67% | 1,877,000 |
| 2026-06-30 | 120.97 | 127.19 | 118.47 | 126.89 | +6.74% | 2,013,100 |
| 2026-06-29 | 112.06 | 120.70 | 110.10 | 118.88 | +13.76% | 2,505,400 |
| 2026-06-26 | 100.98 | 105.52 | 100.31 | 104.50 | -2.21% | 3,421,500 |
| 2026-06-25 | 107.17 | 108.87 | 98.45 | 106.86 | +5.18% | 1,750,400 |
| 2026-06-24 | 101.96 | 105.90 | 97.14 | 101.60 | +2.50% | 1,729,100 |
| 2026-06-23 | 94.05 | 100.88 | 93.13 | 99.12 | -3.93% | 1,768,700 |
| 2026-06-22 | 111.39 | 111.41 | 101.72 | 103.17 | -6.10% | 2,044,600 |
| 2026-06-18 | 102.27 | 110.18 | 100.06 | 109.87 | +14.22% | 2,987,000 |
| 2026-06-17 | 100.28 | 104.99 | 95.59 | 96.19 | +5.49% | 2,013,900 |
| 2026-06-16 | 96.35 | 99.97 | 90.71 | 91.18 | -4.23% | 1,364,000 |
| 2026-06-15 | 97.55 | 99.00 | 91.56 | 95.21 | +1.34% | 1,373,100 |
| 2026-06-12 | 92.49 | 99.45 | 90.84 | 93.95 | +2.45% | 2,245,600 |
| 2026-06-11 | 84.35 | 91.99 | 82.19 | 91.70 | +14.68% | 1,424,500 |
| 2026-06-10 | 81.10 | 85.20 | 76.81 | 79.96 | -1.68% | 1,161,000 |
| 2026-06-09 | 85.00 | 88.99 | 74.19 | 81.33 | +0.94% | 1,658,800 |
| 2026-06-08 | 83.83 | 83.83 | 78.84 | 80.57 | +5.61% | 1,392,300 |
| 2026-06-05 | 85.27 | 86.31 | 75.61 | 76.29 | -15.43% | 1,900,900 |
| 2026-06-04 | 85.60 | 91.56 | 83.60 | 90.20 | +1.51% | 1,667,300 |
| 2026-06-03 | 92.01 | 93.50 | 86.63 | 88.86 | -3.33% | 1,621,500 |
| 2026-06-02 | 84.69 | 92.13 | 83.23 | 91.92 | +12.03% | 1,595,500 |
| 2026-06-01 | 83.50 | 86.49 | 80.92 | 82.05 | -5.21% | 1,853,500 |
| 2026-05-29 | 92.80 | 94.21 | 86.07 | 86.56 | -6.78% | 2,250,900 |
| 2026-05-28 | 88.52 | 93.90 | 87.01 | 92.86 | +4.76% | 2,222,500 |
| 2026-05-27 | 86.46 | 89.78 | 83.37 | 88.64 | +2.52% | 2,295,600 |
| 2026-05-26 | 79.61 | 86.50 | 76.37 | 86.46 | +17.87% | 3,613,200 |
| 2026-05-22 | 72.29 | 76.36 | 69.76 | 73.35 | +2.46% | 1,830,700 |
| 2026-05-21 | 70.87 | 72.69 | 69.10 | 71.59 | -0.01% | 968,200 |
| 2026-05-20 | 69.35 | 71.65 | 66.85 | 71.60 | +7.75% | 1,591,900 |
| 2026-05-19 | 63.70 | 68.77 | 63.44 | 66.45 | +5.06% | 1,760,900 |
| 2026-05-18 | 65.68 | 67.00 | 61.05 | 63.25 | -0.66% | 1,208,900 |
| 2026-05-15 | 60.77 | 65.29 | 59.25 | 63.67 | +0.76% | 2,730,900 |
| 2026-05-14 | 64.82 | 65.28 | 62.60 | 63.19 | -2.41% | 2,206,000 |
| 2026-05-13 | 63.00 | 67.66 | 60.20 | 64.75 | +2.79% | 3,474,900 |
| 2026-05-12 | 61.59 | 63.80 | 59.35 | 62.99 | -2.60% | 2,205,500 |
| 2026-05-11 | 61.48 | 65.98 | 60.62 | 64.67 | +8.05% | 2,013,500 |
| 2026-05-08 | 60.09 | 61.60 | 57.28 | 59.85 | +1.10% | 1,160,200 |
| 2026-05-07 | 53.00 | 63.95 | 52.50 | 59.20 | +6.90% | 2,981,200 |
| 2026-05-06 | 54.11 | 55.54 | 52.50 | 55.38 | +4.89% | 1,471,500 |
| 2026-05-05 | 53.44 | 54.78 | 52.38 | 52.80 | +3.06% | 1,051,100 |
| 2026-05-04 | 52.23 | 52.52 | 49.47 | 51.23 | -1.76% | 759,900 |
| 2026-05-01 | 51.38 | 52.90 | 50.46 | 52.15 | +0.89% | 870,200 |
| 2026-04-30 | 49.75 | 52.39 | 48.87 | 51.69 | +6.25% | 877,800 |
| 2026-04-29 | 50.90 | 50.98 | 47.73 | 48.65 | -1.78% | 865,100 |
| 2026-04-28 | 51.25 | 51.61 | 47.76 | 49.53 | -6.95% | 1,071,500 |
| 2026-04-27 | 54.92 | 56.30 | 51.88 | 53.23 | -5.12% | 1,268,100 |
| 2026-04-24 | 55.80 | 57.27 | 54.87 | 56.10 | +3.91% | 828,700 |
| 2026-04-23 | 54.95 | 56.60 | 53.12 | 53.99 | -0.99% | 931,000 |
| 2026-04-22 | 52.50 | 54.59 | 52.20 | 54.53 | +6.48% | 1,319,800 |
| 2026-04-21 | 50.60 | 52.37 | 50.60 | 51.21 | +3.06% | 1,030,900 |
| 2026-04-20 | 49.91 | 50.80 | 47.50 | 49.69 | -1.82% | 1,369,600 |
| 2026-04-17 | 49.79 | 52.91 | 49.65 | 50.61 | +5.68% | 2,154,800 |
| 2026-04-16 | 49.70 | 49.79 | 46.79 | 47.89 | -3.82% | 1,117,000 |
| 2026-04-15 | 50.19 | 50.49 | 47.67 | 49.79 | -1.89% | 749,300 |
| 2026-04-14 | 50.46 | 51.44 | 49.60 | 50.75 | +2.28% | 703,800 |
| 2026-04-13 | 47.79 | 50.32 | 47.31 | 49.62 | +3.22% | 886,400 |
| 2026-04-10 | 47.76 | 48.90 | 47.13 | 48.07 | +2.34% | 859,900 |
| 2026-04-09 | 46.14 | 47.21 | 46.00 | 46.97 | +1.80% | 858,900 |
| 2026-04-08 | 47.09 | 47.50 | 44.92 | 46.14 | +10.09% | 1,362,400 |
| 2026-04-07 | 40.91 | 42.20 | 40.57 | 41.91 | +0.58% | 638,400 |
| 2026-04-06 | 41.12 | 41.87 | 40.59 | 41.67 | +2.79% | 795,900 |
| 2026-04-02 | 38.03 | 41.78 | 37.91 | 40.54 | +0.20% | 777,400 |
| 2026-04-01 | 40.41 | 42.49 | 40.29 | 40.46 | +2.82% | 1,051,500 |
| 2026-03-31 | 38.19 | 39.39 | 37.16 | 39.35 | +3.74% | 1,498,100 |
| 2026-03-30 | 40.17 | 40.55 | 37.64 | 37.93 | -5.34% | 1,276,800 |
| 2026-03-27 | 40.56 | 41.49 | 39.73 | 40.07 | -2.71% | 968,500 |
| 2026-03-26 | 44.25 | 44.68 | 40.88 | 41.19 | -9.76% | 936,300 |
| 2026-03-25 | 46.59 | 46.77 | 44.98 | 45.64 | -0.61% | 548,900 |
| 2026-03-24 | 44.02 | 46.91 | 44.02 | 45.92 | +2.43% | 646,000 |
| 2026-03-23 | 45.01 | 46.45 | 44.46 | 44.83 | +2.94% | 757,400 |
| 2026-03-20 | 46.08 | 46.53 | 42.68 | 43.55 | -6.55% | 2,228,500 |
| 2026-03-19 | 45.00 | 47.34 | 44.04 | 46.60 | +0.00% | 755,100 |
| 2026-03-18 | 47.95 | 48.54 | 46.54 | 46.60 | -1.56% | 800,200 |
| 2026-03-17 | 47.63 | 48.66 | 47.18 | 47.34 | +0.90% | 982,800 |
| 2026-03-16 | 48.35 | 48.85 | 46.91 | 46.92 | +1.16% | 876,000 |
| 2026-03-13 | 45.60 | 47.20 | 45.34 | 46.38 | +2.45% | 923,200 |
| 2026-03-12 | 46.63 | 46.64 | 44.38 | 45.27 | -5.45% | 1,179,300 |
| 2026-03-11 | 47.90 | 48.61 | 47.18 | 47.88 | -0.37% | 940,500 |
| 2026-03-10 | 47.18 | 50.27 | 46.48 | 48.06 | +2.93% | 1,810,800 |
| 2026-03-09 | 43.87 | 46.86 | 42.83 | 46.69 | +3.94% | 1,174,200 |
| 2026-03-06 | 45.89 | 47.63 | 44.88 | 44.92 | -7.02% | 1,212,100 |
| 2026-03-05 | 50.16 | 50.75 | 46.76 | 48.31 | -6.77% | 1,496,600 |
| 2026-03-04 | 52.35 | 53.37 | 51.22 | 51.82 | +0.54% | 1,463,400 |
| 2026-03-03 | 53.91 | 54.00 | 50.62 | 51.54 | -9.75% | 2,884,400 |
| 2026-03-02 | 54.41 | 57.83 | 53.86 | 57.11 | +2.57% | 1,829,600 |
| 2026-02-27 | 56.00 | 58.41 | 55.00 | 55.68 | -2.38% | 1,978,900 |
| 2026-02-26 | 62.50 | 65.66 | 54.50 | 57.04 | -16.69% | 4,075,800 |
| 2026-02-25 | 68.27 | 69.46 | 66.50 | 68.47 | +1.05% | 1,354,900 |
| 2026-02-24 | 65.87 | 68.94 | 65.87 | 67.76 | +4.05% | 916,000 |
| 2026-02-23 | 66.44 | 67.30 | 62.87 | 65.12 | -2.21% | 1,032,800 |
| 2026-02-20 | 64.60 | 67.99 | 64.60 | 66.59 | +1.90% | 933,700 |
| 2026-02-19 | 64.00 | 65.45 | 63.18 | 65.35 | +1.15% | 1,005,900 |
| 2026-02-18 | 64.29 | 66.49 | 63.61 | 64.61 | -0.87% | 1,104,200 |
| 2026-02-17 | 64.30 | 65.35 | 62.91 | 65.18 | +0.52% | 925,300 |
| 2026-02-13 | 64.47 | 66.03 | 62.56 | 64.84 | +1.15% | 1,382,300 |
| 2026-02-12 | 70.07 | 70.10 | 63.40 | 64.10 | -9.31% | 2,164,400 |
| 2026-02-11 | 65.12 | 71.65 | 65.00 | 70.68 | +12.33% | 2,801,000 |
| 2026-02-10 | 62.56 | 64.60 | 60.62 | 62.92 | +0.45% | 844,900 |
| 2026-02-09 | 61.31 | 63.11 | 60.15 | 62.64 | +0.26% | 1,137,000 |
| 2026-02-06 | 56.69 | 62.97 | 56.22 | 62.48 | +14.87% | 1,713,100 |
| 2026-02-05 | 53.52 | 55.11 | 50.31 | 54.39 | -3.75% | 1,967,400 |
| 2026-02-04 | 60.04 | 60.35 | 54.30 | 56.51 | -7.72% | 2,146,200 |
| 2026-02-03 | 62.50 | 64.79 | 59.36 | 61.24 | +0.20% | 2,077,200 |
| 2026-02-02 | 56.70 | 61.58 | 55.74 | 61.12 | +5.16% | 2,424,700 |
| 2026-01-30 | 53.58 | 58.18 | 53.39 | 58.12 | +6.29% | 2,545,000 |
| 2026-01-29 | 56.15 | 57.05 | 52.30 | 54.68 | -1.99% | 1,041,000 |
| 2026-01-28 | 54.61 | 56.45 | 54.33 | 55.79 | +3.41% | 923,000 |
| 2026-01-27 | 51.57 | 54.74 | 51.45 | 53.95 | +5.52% | 1,029,000 |
| 2026-01-26 | 49.52 | 51.18 | 48.43 | 51.13 | +2.57% | 1,239,000 |
| 2026-01-23 | 52.09 | 52.39 | 49.75 | 49.85 | -3.52% | 1,110,400 |
| 2026-01-22 | 55.00 | 56.30 | 51.07 | 51.67 | -3.33% | 1,498,900 |
| 2026-01-21 | 52.08 | 54.51 | 50.80 | 53.45 | +4.48% | 1,689,500 |
| 2026-01-20 | 51.82 | 54.41 | 51.04 | 51.16 | -4.59% | 1,270,200 |
| 2026-01-16 | 53.03 | 54.00 | 52.18 | 53.62 | +2.73% | 1,175,900 |
| 2026-01-15 | 52.73 | 54.36 | 52.12 | 52.20 | +3.38% | 1,652,300 |
| 2026-01-14 | 50.68 | 51.01 | 50.00 | 50.49 | -1.60% | 1,269,100 |
| 2026-01-13 | 53.28 | 53.30 | 49.50 | 51.31 | -3.84% | 2,015,500 |
| 2026-01-12 | 52.65 | 54.83 | 52.30 | 53.36 | +0.26% | 1,421,300 |
| 2026-01-09 | 49.48 | 53.54 | 49.25 | 53.22 | +8.19% | 2,251,700 |
| 2026-01-08 | 47.08 | 49.24 | 46.72 | 49.19 | +3.34% | 1,493,100 |
| 2026-01-07 | 46.09 | 47.64 | 45.80 | 47.60 | +1.49% | 1,315,100 |
| 2026-01-06 | 45.89 | 47.85 | 45.62 | 46.90 | +4.22% | 2,658,900 |
| 2026-01-05 | 45.99 | 46.13 | 44.11 | 45.00 | +0.27% | 1,484,700 |
| 2026-01-02 | 41.00 | 44.99 | 40.85 | 44.88 | +13.76% | 1,664,500 |
| 2025-12-31 | 40.66 | 40.70 | 39.29 | 39.45 | -1.87% | 1,261,300 |
| 2025-12-30 | 41.53 | 43.78 | 39.95 | 40.20 | +0.58% | 1,518,900 |
| 2025-12-29 | 40.00 | 40.58 | 39.51 | 39.97 | -1.60% | 593,400 |
| 2025-12-26 | 40.32 | 40.99 | 40.00 | 40.62 | +1.30% | 919,600 |
| 2025-12-24 | 40.20 | 40.97 | 39.80 | 40.10 | +0.55% | 514,500 |
| 2025-12-23 | 40.35 | 40.81 | 39.28 | 39.88 | -2.28% | 886,900 |
| 2025-12-22 | 40.55 | 41.92 | 40.00 | 40.81 | +2.62% | 1,413,200 |
| 2025-12-19 | 38.23 | 40.71 | 38.07 | 39.77 | +5.18% | 2,058,900 |
| 2025-12-18 | 38.51 | 39.45 | 37.57 | 37.81 | +1.20% | 1,170,600 |
| 2025-12-17 | 37.99 | 39.14 | 37.14 | 37.36 | +0.59% | 1,751,200 |
| 2025-12-16 | 37.28 | 37.86 | 36.75 | 37.14 | -1.56% | 879,800 |
| 2025-12-15 | 39.15 | 39.50 | 37.33 | 37.73 | -2.83% | 1,461,900 |
| 2025-12-12 | 41.46 | 41.47 | 37.85 | 38.83 | -2.90% | 1,632,400 |
| 2025-12-11 | 38.75 | 40.00 | 37.46 | 39.99 | +1.29% | 1,081,700 |
| 2025-12-10 | 37.21 | 39.77 | 36.66 | 39.48 | +6.59% | 1,299,500 |
| 2025-12-09 | 36.29 | 37.48 | 36.15 | 37.04 | +1.37% | 978,900 |
| 2025-12-08 | 35.45 | 37.85 | 35.45 | 36.54 | +4.10% | 1,653,100 |
| 2025-12-05 | 34.68 | 35.31 | 34.68 | 35.10 | +1.39% | 601,200 |
| 2025-12-04 | 33.85 | 34.95 | 32.91 | 34.62 | +2.00% | 850,800 |
| 2025-12-03 | 32.96 | 33.98 | 32.20 | 33.94 | +3.26% | 986,200 |
| 2025-12-02 | 33.31 | 33.74 | 32.72 | 32.87 | -1.32% | 2,104,900 |
| 2025-12-01 | 32.95 | 33.90 | 32.84 | 33.31 | -0.30% | 898,700 |
| 2025-11-28 | 33.02 | 33.47 | 32.63 | 33.41 | +1.64% | 531,100 |
| 2025-11-26 | 33.00 | 33.62 | 32.50 | 32.87 | -0.69% | 999,800 |
| 2025-11-25 | 32.64 | 33.35 | 31.24 | 33.10 | +3.41% | 1,347,100 |
| 2025-11-24 | 30.33 | 32.41 | 30.02 | 32.01 | +6.59% | 909,300 |
| 2025-11-21 | 29.37 | 30.46 | 28.46 | 30.03 | +1.21% | 1,498,700 |
| 2025-11-20 | 32.01 | 32.77 | 29.41 | 29.67 | -5.81% | 841,300 |
| 2025-11-19 | 31.08 | 32.07 | 30.80 | 31.50 | +2.37% | 693,000 |
| 2025-11-18 | 30.90 | 31.39 | 29.80 | 30.77 | -2.22% | 905,700 |
| 2025-11-17 | 31.51 | 32.69 | 31.11 | 31.47 | -0.13% | 789,900 |
| 2025-11-14 | 30.65 | 32.41 | 30.55 | 31.51 | -3.46% | 855,100 |
| 2025-11-13 | 33.81 | 34.35 | 32.27 | 32.64 | -3.46% | 2,132,000 |
| 2025-11-12 | 32.94 | 33.94 | 32.50 | 33.81 | +3.58% | 1,918,200 |
| 2025-11-11 | 32.04 | 32.72 | 30.96 | 32.64 | -0.94% | 1,713,800 |
| 2025-11-10 | 32.09 | 33.68 | 31.44 | 32.95 | +5.95% | 2,316,400 |
| 2025-11-07 | 30.17 | 31.20 | 29.58 | 31.10 | +0.58% | 1,450,300 |
| 2025-11-06 | 31.26 | 32.59 | 30.76 | 30.92 | -0.71% | 1,978,800 |
| 2025-11-05 | 30.80 | 33.34 | 30.50 | 31.14 | -19.95% | 4,860,700 |
| 2025-11-04 | 39.79 | 40.34 | 38.16 | 38.90 | -5.97% | 1,464,600 |
| 2025-11-03 | 41.86 | 42.00 | 40.56 | 41.37 | -0.22% | 893,900 |
| 2025-10-31 | 41.41 | 42.00 | 40.63 | 41.46 | +0.58% | 567,200 |
| 2025-10-30 | 41.67 | 42.30 | 40.13 | 41.22 | -2.28% | 772,700 |
| 2025-10-29 | 41.51 | 42.92 | 41.07 | 42.18 | +4.23% | 1,240,600 |
| 2025-10-28 | 41.99 | 41.99 | 40.39 | 40.47 | -4.62% | 670,300 |
| 2025-10-27 | 43.01 | 43.17 | 41.96 | 42.43 | +1.70% | 950,100 |
| 2025-10-24 | 41.14 | 42.17 | 40.62 | 41.72 | +3.65% | 988,600 |
| 2025-10-23 | 37.39 | 40.62 | 37.11 | 40.25 | +6.96% | 869,100 |
| 2025-10-22 | 38.26 | 38.84 | 36.82 | 37.63 | -3.34% | 751,800 |
| 2025-10-21 | 39.36 | 39.64 | 38.39 | 38.93 | -2.16% | 697,400 |
| 2025-10-20 | 38.46 | 40.02 | 38.42 | 39.79 | +4.52% | 1,033,600 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+43.64%）。最も弱い月：11月（-19.24%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Acm Research Inc（ACMR）の直近終値は？
2026-10-16 時点で 53.10。Closelookデータレイクの日次価格記録より。
ACMR の52週高値・安値は？
直近52週間で高値 127.19、安値 28.46（2026-10-16 時点）。
Acm Research Inc が歴史的に最も強い月と弱い月は？
歴史的に、ACMR の最も強い月は 5月（平均 +43.64%）、最も弱い月は 11月（平均 -19.24%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。