ACOM CO.,LTD.（8572.T）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	457.00	460.50	455.30	457.20	+1.22%	1,770,700
2026-10-15	454.50	455.00	448.60	451.70	-0.51%	1,979,400
2026-10-14	458.10	458.10	450.30	454.00	-1.00%	1,604,500
2026-10-13	453.70	458.60	451.50	458.60	+1.66%	1,453,700
2026-10-09	452.20	456.50	449.20	451.10	-0.38%	1,992,800
2026-10-08	452.10	455.60	445.00	452.80	-0.70%	2,131,700
2026-10-07	461.30	463.20	456.00	456.00	-0.76%	1,783,300
2026-10-06	457.00	462.10	454.60	459.50	+1.17%	2,143,800
2026-10-05	455.50	456.10	451.00	454.20	+0.35%	2,194,000
2026-10-02	458.60	459.00	451.20	452.60	-1.18%	3,669,000
2026-10-01	465.00	465.00	454.10	458.00	-1.72%	2,995,400
2026-09-30	468.80	470.50	461.40	466.00	-0.06%	2,022,800
2026-09-29	474.00	474.70	465.40	466.30	-3.72%	2,123,800
2026-09-28	488.00	488.40	483.50	484.30	-0.49%	2,108,700
2026-09-25	486.50	488.20	482.50	486.70	+0.98%	1,405,500
2026-09-24	491.00	491.30	481.50	482.00	-0.84%	1,652,900
2026-09-18	494.40	495.70	486.00	486.10	-1.74%	1,810,300
2026-09-17	490.10	494.70	488.60	494.70	+1.33%	1,439,500
2026-09-16	487.00	492.60	487.00	488.20	+0.08%	1,141,500
2026-09-15	492.20	492.60	486.50	487.80	-0.33%	902,500
2026-09-14	486.40	490.50	484.10	489.40	+1.05%	1,096,700
2026-09-11	475.70	486.40	475.50	484.30	+0.94%	1,286,500
2026-09-10	477.50	480.30	476.40	479.80	+0.38%	1,063,300
2026-09-09	481.00	482.60	477.10	478.00	-1.26%	1,105,600
2026-09-08	480.00	485.80	479.00	484.10	-0.14%	969,600
2026-09-07	482.00	484.80	479.80	484.80	+0.79%	1,036,200
2026-09-04	478.70	481.70	478.00	481.00	+0.56%	975,500
2026-09-03	483.00	485.30	478.30	478.30	-1.14%	1,338,600
2026-09-02	484.00	486.00	482.70	483.80	-0.84%	991,300
2026-09-01	485.00	490.00	483.40	487.90	+0.29%	1,136,600
2026-08-31	489.70	489.70	484.40	486.50	-0.65%	1,318,100
2026-08-28	488.90	490.80	487.20	489.70	+0.12%	1,229,300
2026-08-27	492.00	495.90	488.70	489.10	-1.01%	865,200
2026-08-26	493.00	496.20	491.00	494.10	+0.67%	804,900
2026-08-25	493.30	497.40	490.10	490.80	+0.25%	1,065,000
2026-08-24	491.00	492.50	487.80	489.60	+0.16%	919,700
2026-08-21	485.40	488.90	484.50	488.80	+1.12%	1,087,800
2026-08-20	481.50	484.30	478.10	483.40	+0.67%	1,097,600
2026-08-19	481.30	481.50	477.70	480.20	-0.04%	1,084,600
2026-08-18	481.00	481.70	477.00	480.40	+0.13%	1,074,500
2026-08-17	485.10	485.30	478.20	479.80	-0.79%	1,432,100
2026-08-14	482.80	485.70	482.00	483.60	-0.12%	1,060,400
2026-08-13	486.80	487.70	478.80	484.20	+0.31%	1,356,100
2026-08-12	484.00	485.20	480.70	482.70	+0.48%	897,600
2026-08-10	481.30	482.10	476.60	480.40	-0.58%	942,400
2026-08-07	481.70	488.40	480.20	483.20	+0.54%	1,424,200
2026-08-06	471.60	481.20	471.50	480.60	+1.29%	1,116,200
2026-08-05	476.00	480.00	473.00	474.50	+1.00%	1,168,900
2026-08-04	475.80	478.00	469.20	469.80	-1.18%	1,392,300
2026-08-03	481.90	481.90	470.70	475.40	-0.27%	2,016,300
2026-07-31	485.00	486.60	476.30	476.70	-2.63%	1,833,000
2026-07-30	486.00	496.00	482.80	489.60	-0.89%	1,870,600
2026-07-29	493.80	496.90	489.50	494.00	+1.11%	1,802,200
2026-07-28	495.50	496.70	488.00	488.60	-1.01%	1,466,500
2026-07-27	488.80	493.60	485.00	493.60	+1.71%	2,064,700
2026-07-24	485.00	490.40	483.50	485.30	-0.84%	1,691,900
2026-07-23	492.00	493.00	487.10	489.40	-0.55%	1,193,500
2026-07-22	488.10	494.40	486.20	492.10	+0.53%	1,205,600
2026-07-21	485.10	493.50	485.10	489.50	+1.12%	1,076,000
2026-07-17	488.00	489.40	479.30	484.10	-0.31%	1,362,200
2026-07-16	485.60	492.00	485.20	485.60	-0.59%	892,300
2026-07-15	488.90	489.50	485.60	488.50	+0.93%	757,400
2026-07-14	480.90	487.20	480.50	484.00	+0.46%	850,100
2026-07-13	483.50	486.50	480.50	481.80	+0.37%	890,800
2026-07-10	483.80	489.60	480.00	480.00	-0.76%	1,210,100
2026-07-09	482.00	485.00	480.90	483.70	-0.53%	965,900
2026-07-08	485.00	488.90	482.20	486.30	+0.87%	1,058,700
2026-07-07	485.90	488.50	481.00	482.10	-0.60%	1,558,400
2026-07-06	473.80	485.00	470.30	485.00	+3.13%	1,946,500
2026-07-03	468.00	473.70	464.10	470.30	+1.73%	1,507,300
2026-07-02	458.00	465.50	455.80	462.30	+1.45%	1,661,800
2026-07-01	453.00	455.70	450.40	455.70	+0.42%	1,336,200
2026-06-30	454.60	458.50	452.50	453.80	-0.13%	1,415,000
2026-06-29	453.70	457.10	451.90	454.40	+1.09%	1,723,600
2026-06-26	445.50	450.00	444.00	449.50	+0.90%	1,295,200
2026-06-25	451.40	451.40	445.10	445.50	+0.47%	914,500
2026-06-24	448.00	451.50	443.40	443.40	-0.87%	1,880,100
2026-06-23	450.10	450.10	446.10	447.30	+0.00%	1,292,100
2026-06-22	447.00	450.40	444.90	447.30	-0.29%	1,287,900
2026-06-19	446.00	448.80	444.30	448.60	+0.22%	1,781,700
2026-06-18	450.60	452.40	444.70	447.60	-0.67%	1,683,300
2026-06-17	453.30	453.70	449.00	450.60	+0.29%	1,330,300
2026-06-16	451.10	453.90	446.30	449.30	-0.86%	1,491,100
2026-06-15	456.00	462.10	453.20	453.20	+0.47%	1,565,900
2026-06-12	449.50	452.60	446.40	451.10	+0.40%	1,186,300
2026-06-11	450.00	451.00	446.80	449.30	-0.58%	835,200
2026-06-10	451.90	453.50	448.50	451.90	+0.65%	1,105,600
2026-06-09	447.00	452.70	446.00	449.00	+0.85%	1,730,700
2026-06-08	442.10	446.20	440.50	445.20	-0.31%	2,252,300
2026-06-05	445.00	453.60	445.00	446.60	+1.02%	1,495,600
2026-06-04	445.10	447.80	441.80	442.10	-1.86%	1,724,500
2026-06-03	447.20	452.50	445.90	450.50	+0.45%	1,447,800
2026-06-02	453.30	453.30	444.30	448.50	-1.95%	2,024,500
2026-06-01	467.50	469.00	457.40	457.40	-2.16%	1,920,600
2026-05-29	466.40	474.40	466.40	467.50	+0.28%	1,402,000
2026-05-28	468.30	468.70	464.30	466.20	+0.56%	1,320,700
2026-05-27	466.50	470.60	463.40	463.60	-1.49%	1,889,200
2026-05-26	466.90	470.70	464.40	470.60	+1.66%	1,244,300
2026-05-25	462.40	467.00	461.10	462.90	-0.26%	1,586,100
2026-05-22	469.00	470.90	463.60	464.10	-1.00%	1,422,300
2026-05-21	466.70	473.60	460.30	468.80	+1.91%	1,757,500
2026-05-20	464.00	467.30	458.10	460.00	-1.14%	1,740,200
2026-05-19	462.90	466.80	459.80	465.30	+1.84%	2,037,500
2026-05-18	468.00	469.10	455.60	456.90	-1.59%	1,827,300
2026-05-15	457.10	464.60	457.00	464.30	+1.18%	1,806,000
2026-05-14	459.90	461.30	454.30	458.90	+0.70%	2,576,200
2026-05-13	467.10	470.10	451.30	455.70	-6.87%	6,227,100
2026-05-12	491.00	494.30	489.30	489.30	+0.06%	1,774,200
2026-05-11	492.50	495.20	488.00	489.00	-1.03%	1,384,600
2026-05-08	491.60	496.00	491.20	494.10	+0.41%	1,482,500
2026-05-07	499.00	499.00	490.90	492.10	-0.12%	1,491,100
2026-05-01	497.70	497.90	490.60	492.70	-1.62%	1,117,500
2026-04-30	501.00	501.80	496.10	500.80	-0.73%	1,145,500
2026-04-28	498.50	504.50	495.40	504.50	+1.84%	1,695,400
2026-04-27	499.60	504.10	495.30	495.40	-0.96%	1,617,200
2026-04-24	497.90	504.00	496.00	500.20	-0.06%	1,460,200
2026-04-23	511.00	513.80	499.10	500.50	-2.87%	1,951,600
2026-04-22	514.90	521.90	510.80	515.30	-0.39%	2,414,100
2026-04-21	501.50	519.80	501.50	517.30	+7.12%	4,591,900
2026-04-20	489.00	489.30	481.10	482.90	-0.23%	1,529,700
2026-04-17	484.70	485.00	481.10	484.00	+0.81%	1,450,000
2026-04-16	481.80	484.60	478.40	480.10	+0.63%	1,765,000
2026-04-15	482.00	482.00	476.60	477.10	+0.53%	1,772,800
2026-04-14	478.00	478.70	472.40	474.60	+1.32%	1,407,600
2026-04-13	469.10	472.80	467.60	468.40	-0.66%	807,800
2026-04-10	471.40	475.90	470.00	471.50	+0.00%	1,228,800
2026-04-09	476.40	481.20	471.50	471.50	-2.18%	1,167,700
2026-04-08	485.00	485.40	479.80	482.00	+1.69%	1,324,200
2026-04-07	475.00	478.10	471.50	474.00	+0.47%	685,800
2026-04-06	472.60	476.50	471.80	471.80	+0.02%	748,200
2026-04-03	474.00	474.70	470.80	471.70	+0.08%	543,700
2026-04-02	474.70	479.50	469.90	471.30	-0.53%	1,006,600
2026-04-01	470.00	474.20	468.00	473.80	+2.98%	1,086,700
2026-03-31	458.80	467.20	457.10	460.10	+0.59%	1,208,700
2026-03-30	452.00	459.30	450.30	457.40	-4.31%	1,767,200
2026-03-27	479.20	479.90	476.30	478.00	-0.23%	2,020,300
2026-03-26	481.00	481.40	474.80	479.10	-0.87%	1,120,000
2026-03-25	479.40	483.70	478.60	483.30	+2.05%	1,165,600
2026-03-24	477.00	477.00	467.90	473.60	+1.54%	1,121,800
2026-03-23	465.00	474.70	463.00	466.40	-2.12%	1,924,300
2026-03-19	482.20	482.80	474.10	476.50	-1.95%	1,687,400
2026-03-18	479.80	486.40	478.90	486.00	+1.76%	1,297,900
2026-03-17	478.90	481.10	476.00	477.60	+0.87%	1,009,400
2026-03-16	477.00	479.00	472.60	473.50	-0.86%	1,180,300
2026-03-13	478.30	482.60	476.70	477.60	-0.75%	1,132,700
2026-03-12	485.20	486.30	478.30	481.20	-1.80%	1,244,900
2026-03-11	496.70	497.00	490.00	490.00	-0.51%	711,600
2026-03-10	491.90	496.40	488.80	492.50	+1.78%	939,800
2026-03-09	473.00	485.70	471.00	483.90	-1.87%	1,706,200
2026-03-06	486.90	494.80	484.60	493.10	+0.49%	1,290,400
2026-03-05	491.20	494.80	488.30	490.70	+3.00%	1,424,400
2026-03-04	486.40	489.60	470.50	476.40	-4.49%	2,664,300
2026-03-03	503.50	504.70	496.20	498.80	-1.98%	1,922,700
2026-03-02	505.00	508.90	500.20	508.90	-0.72%	1,367,300
2026-02-27	514.10	514.50	508.20	512.60	+0.73%	920,500
2026-02-26	511.80	514.00	508.90	508.90	+0.41%	937,900
2026-02-25	510.00	510.50	503.10	506.80	+0.10%	1,305,100
2026-02-24	507.10	508.40	501.70	506.30	-0.33%	1,128,400
2026-02-20	516.00	516.00	506.40	508.00	-2.35%	1,217,400
2026-02-19	522.00	523.00	515.90	520.20	+0.89%	1,224,400
2026-02-18	511.80	516.80	510.00	515.60	+1.68%	834,300
2026-02-17	512.00	515.30	507.10	507.10	-1.38%	954,500
2026-02-16	512.10	516.00	507.30	514.20	+0.80%	1,144,600
2026-02-13	516.00	519.10	507.90	510.10	-2.28%	1,572,300
2026-02-12	516.50	524.30	516.20	522.00	+1.20%	1,391,900
2026-02-10	522.80	524.70	514.90	515.80	-0.67%	1,365,200
2026-02-09	515.20	519.30	510.00	519.30	+2.79%	1,609,800
2026-02-06	507.40	510.10	503.50	505.20	-0.43%	1,271,900
2026-02-05	511.10	512.60	506.90	507.40	+0.81%	986,600
2026-02-04	502.10	504.00	499.20	503.30	+0.24%	1,230,000
2026-02-03	498.00	504.70	496.10	502.10	+1.41%	1,717,900
2026-02-02	502.00	505.00	493.20	495.10	-3.17%	2,809,000
2026-01-30	513.10	514.00	508.30	511.30	+0.25%	1,714,600
2026-01-29	504.00	510.20	498.10	510.00	+1.11%	1,356,300
2026-01-28	509.90	511.00	504.10	504.40	-1.98%	1,380,900
2026-01-27	510.70	515.10	505.10	514.60	+0.18%	1,109,700
2026-01-26	519.30	521.60	513.20	513.70	-2.19%	1,642,900
2026-01-23	525.00	531.90	523.10	525.20	+0.15%	1,236,700
2026-01-22	522.00	525.70	519.30	524.40	+1.39%	830,700
2026-01-21	517.00	521.20	515.50	517.20	-1.86%	984,500
2026-01-20	531.00	531.00	521.00	527.00	-0.66%	1,295,100
2026-01-19	537.00	539.90	530.50	530.50	-1.01%	1,687,300
2026-01-16	531.00	536.20	528.10	535.90	+1.30%	1,710,400
2026-01-15	525.30	531.90	524.30	529.00	+0.57%	2,107,600
2026-01-14	519.50	526.00	516.50	526.00	+1.88%	1,778,600
2026-01-13	521.40	521.40	512.00	516.30	+0.96%	1,356,300
2026-01-09	509.90	514.00	507.90	511.40	+0.95%	899,500
2026-01-08	507.00	510.00	505.10	506.60	-0.24%	812,000
2026-01-07	510.00	514.80	506.40	507.80	-0.78%	1,171,800
2026-01-06	499.00	515.80	499.00	511.80	+3.14%	1,496,100
2026-01-05	495.10	496.60	492.20	496.20	+0.36%	1,379,500
2025-12-30	492.30	496.90	490.10	494.40	+0.53%	926,900
2025-12-29	495.00	496.90	490.00	491.80	-0.49%	1,370,300
2025-12-26	488.40	494.20	487.20	494.20	+1.33%	1,322,700
2025-12-25	491.20	491.20	485.50	487.70	-0.41%	734,700
2025-12-24	489.20	491.60	486.70	489.70	+0.12%	1,103,300
2025-12-23	483.40	491.40	483.00	489.10	+0.74%	1,102,000
2025-12-22	492.00	494.70	472.40	485.50	-0.29%	2,294,600
2025-12-19	481.90	488.20	481.00	486.90	+0.68%	2,388,400
2025-12-18	479.90	485.30	476.70	483.60	+1.09%	1,106,500
2025-12-17	475.20	479.00	470.70	478.40	+0.69%	802,000
2025-12-16	483.30	486.90	475.10	475.10	-1.35%	1,250,200
2025-12-15	479.00	482.80	477.70	481.60	+0.82%	1,448,300
2025-12-12	469.60	477.70	469.00	477.70	+1.75%	1,835,200
2025-12-11	477.50	478.70	465.10	469.50	-1.28%	1,291,700
2025-12-10	477.60	479.00	474.70	475.60	-0.13%	984,200
2025-12-09	478.10	479.80	469.60	476.20	-0.02%	1,372,900
2025-12-08	470.00	477.70	466.00	476.30	+1.15%	1,393,700
2025-12-05	472.80	474.10	468.10	470.90	-0.57%	1,086,800
2025-12-04	470.00	473.60	469.80	473.60	+0.55%	891,200
2025-12-03	472.50	473.80	469.90	471.00	-0.65%	1,064,500
2025-12-02	470.40	476.00	470.20	474.10	+0.08%	1,077,900
2025-12-01	475.20	477.40	471.10	473.70	-0.27%	945,900
2025-11-28	470.10	478.10	470.00	475.00	+0.61%	1,043,600
2025-11-27	478.70	479.10	471.20	472.10	-0.74%	1,215,400
2025-11-26	474.70	477.40	471.00	475.60	+1.52%	2,020,800
2025-11-25	466.50	469.60	462.20	468.50	+1.41%	1,926,800
2025-11-21	450.20	462.00	450.20	462.00	+2.21%	2,076,700
2025-11-20	450.50	452.70	449.20	452.00	+0.87%	1,273,800
2025-11-19	449.80	451.00	444.50	448.10	+0.47%	1,599,000
2025-11-18	451.60	455.80	445.50	446.00	-2.34%	1,820,000
2025-11-17	458.00	461.80	450.00	456.70	-1.32%	1,772,700
2025-11-14	455.80	462.80	454.40	462.80	+1.31%	2,481,300
2025-11-13	453.00	457.40	451.00	456.80	+2.17%	2,028,600
2025-11-12	447.40	453.80	440.20	447.10	-4.36%	4,610,200
2025-11-11	467.00	467.50	461.00	467.50	+0.45%	2,034,700
2025-11-10	458.00	466.40	455.00	465.40	+3.81%	2,031,000
2025-11-07	453.80	454.90	446.00	448.30	-0.60%	1,641,500
2025-11-06	448.00	452.10	445.80	451.00	+0.80%	1,821,200
2025-11-05	447.00	447.70	440.70	447.40	+0.63%	2,087,700
2025-11-04	440.20	445.20	436.10	444.60	+1.07%	1,329,900
2025-10-31	440.50	441.40	437.40	439.90	+0.18%	1,418,200
2025-10-30	431.20	439.10	430.10	439.10	+1.64%	11,035,900
2025-10-29	437.00	438.00	431.70	432.00	-1.28%	2,433,100
2025-10-28	445.00	445.60	435.60	437.60	-2.21%	2,987,100
2025-10-27	450.00	451.40	447.40	447.50	+0.25%	1,801,900
2025-10-24	452.00	453.00	446.30	446.40	-1.48%	1,413,000
2025-10-23	457.00	459.00	452.40	453.10	+0.18%	1,375,200
2025-10-22	450.20	453.90	449.00	452.30	+0.94%	1,299,800
2025-10-21	451.90	452.50	447.40	448.10	-0.27%	1,420,300
2025-10-20	448.00	449.30	445.10	449.30	+1.28%	1,359,100
2025-10-17	447.90	449.00	441.50	443.60	-1.33%	1,375,000
2025-10-16	452.20	454.70	447.00	449.60	-0.55%	1,356,900
2025-10-15	452.00	455.20	448.00	452.10	+1.28%	1,593,700
2025-10-14	448.00	453.60	444.40	446.40	-1.89%	2,457,700
2025-10-10	456.90	461.20	455.00	455.00	-1.26%	2,401,400
2025-10-09	465.60	469.00	460.70	460.80	-1.62%	1,779,300
2025-10-08	466.80	471.90	466.40	468.40	+0.73%	2,278,700
2025-10-07	474.40	476.50	465.00	465.00	-2.41%	2,220,200
2025-10-06	478.00	479.90	469.90	476.50	+1.69%	1,888,000

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+6.84%）。最弱月份：3月（-6.33%）。基于2年每日数据（2025–2026）。

1月+2.54%
2月+0.04%
3月-6.33%
4月+5.41%
5月-0.69%
6月+1.14%
7月+3.97%
8月+3.57%
9月-0.59%
10月-5.42%
11月+6.84%
12月+4.37%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

ACOM CO.,LTD.（8572.T）最新收盘价是多少？

2026-10-16 收于 457.20，来自Closelook数据湖的每日价格记录。

8572.T 的52周最高价和最低价是多少？

过去52周最高 539.90、最低 430.10（截至 2026-10-16）。

ACOM CO.,LTD. 历史上最强和最弱的月份是哪个？

历史上，8572.T 最强的日历月份是11月（平均 +6.84%），最弱的是3月（平均 -6.33%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的434根日线计算。