Albertsons Companies (ACI)

ACI
🏛️ アメリカ →
17.35
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.94 30.70 29.94 30.19 1.2M
2021-12-30 30.41 30.55 30.11 30.17 1.0M
2021-12-29 29.85 30.77 29.44 30.05 1.4M
2021-12-28 29.63 29.88 29.14 29.83 2.2M
2021-12-27 30.05 30.13 29.31 29.54 1.4M
2021-12-23 30.00 30.55 29.78 29.90 1.2M
2021-12-22 29.94 30.35 29.57 29.80 1.3M
2021-12-21 30.26 30.35 29.76 29.84 1.3M
2021-12-20 30.52 31.33 29.95 30.02 1.3M
2021-12-17 30.83 31.09 30.47 30.84 2.8M
2021-12-16 30.32 31.04 30.18 30.63 1.5M
2021-12-15 30.30 30.53 29.40 30.13 2.7M
2021-12-14 31.18 31.28 29.72 30.25 3.6M
2021-12-13 30.72 31.95 30.39 31.32 2.5M
2021-12-10 30.61 31.12 30.26 30.70 2.0M
2021-12-09 30.62 30.90 30.30 30.51 5.1M
2021-12-08 35.75 35.81 31.03 31.84 4.0M
2021-12-07 37.19 37.85 35.55 35.84 1.6M
2021-12-06 35.60 37.17 35.11 36.81 1.8M
2021-12-03 36.02 36.43 35.34 35.70 1.6M
2021-12-02 34.57 36.09 34.26 35.98 1.2M
2021-12-01 35.40 35.85 34.12 34.25 0.9M
2021-11-30 35.17 36.08 34.83 35.19 1.0M
2021-11-29 35.71 36.30 35.11 35.43 1.2M
2021-11-26 34.50 36.60 34.30 35.72 0.8M
2021-11-24 35.00 35.17 34.36 34.83 0.5M
2021-11-23 35.89 36.36 35.07 35.26 1.0M
2021-11-22 34.29 36.52 34.25 36.18 1.3M
2021-11-19 34.88 35.00 33.68 33.77 0.9M
2021-11-18 34.45 35.10 34.34 34.73 0.8M
2021-11-17 34.38 34.45 33.87 34.11 0.7M
2021-11-16 34.53 34.84 33.50 33.98 1.3M
2021-11-15 35.12 35.96 34.73 34.81 0.9M
2021-11-12 34.76 35.37 34.61 35.03 0.8M
2021-11-11 34.28 34.95 34.02 34.68 0.8M
2021-11-10 33.50 34.07 32.81 34.02 1.2M
2021-11-09 33.60 34.10 33.40 33.76 1.6M
2021-11-08 34.60 34.70 33.30 33.36 0.9M
2021-11-05 34.82 35.61 34.18 34.80 1.1M
2021-11-04 34.64 35.23 34.31 34.75 1.3M
2021-11-03 31.88 35.15 31.70 34.99 3.6M
2021-11-02 31.82 31.95 30.72 31.61 0.9M
2021-11-01 31.01 31.98 30.51 31.82 1.0M
2021-10-29 29.90 31.28 29.46 30.95 1.2M
2021-10-28 30.00 30.80 29.81 30.05 1.2M
2021-10-27 30.41 30.84 30.12 30.21 1.5M
2021-10-26 30.64 30.81 29.99 30.26 1.2M
2021-10-25 30.59 31.42 29.96 30.65 1.5M
2021-10-22 29.75 31.20 29.60 30.82 1.5M
2021-10-21 29.24 29.86 28.93 29.51 1.4M
2021-10-20 28.70 29.36 28.56 28.91 1.6M
2021-10-19 28.53 28.87 27.19 28.30 3.5M
2021-10-18 28.15 30.01 27.90 29.51 4.9M
2021-10-15 28.48 29.30 28.30 28.56 2.3M
2021-10-14 27.78 29.01 27.70 28.35 1.4M
2021-10-13 27.25 28.10 27.21 27.64 1.0M
2021-10-12 27.24 27.65 27.08 27.10 1.0M
2021-10-11 26.84 27.73 26.70 27.07 1.3M
2021-10-08 27.52 28.14 26.77 27.07 1.5M
2021-10-07 28.51 29.18 27.84 28.00 1.4M
2021-10-06 29.60 29.85 28.11 28.38 1.3M
2021-10-05 28.60 29.69 28.41 29.47 1.8M
2021-10-04 29.52 30.25 29.31 30.10 1.0M
2021-10-01 31.11 31.25 29.72 29.77 1.5M
2021-09-30 32.00 32.07 31.05 31.13 0.9M
2021-09-29 31.42 32.40 31.33 32.07 0.8M
2021-09-28 30.77 31.78 30.50 31.31 1.1M
2021-09-27 31.22 31.85 30.78 30.85 0.8M
2021-09-24 31.56 32.08 31.32 31.34 0.9M
2021-09-23 30.83 32.11 30.26 31.78 1.1M
2021-09-22 30.81 31.17 30.18 30.26 1.1M
2021-09-21 29.99 30.89 29.81 30.38 0.9M
2021-09-20 29.61 30.56 29.50 29.91 1.2M
2021-09-17 30.12 30.50 29.81 30.10 5.6M
2021-09-16 30.77 30.93 30.06 30.25 1.1M
2021-09-15 29.66 31.00 29.47 30.78 1.3M
2021-09-14 30.69 30.80 29.53 29.63 1.5M
2021-09-13 30.35 31.40 30.35 30.45 1.4M
2021-09-10 32.08 32.11 29.68 30.03 2.4M
2021-09-09 31.99 32.83 31.62 32.17 1.5M
2021-09-08 33.50 33.97 31.87 32.03 1.6M
2021-09-07 33.43 34.09 32.75 33.50 2.3M
2021-09-03 32.68 33.65 32.42 33.35 1.7M
2021-09-02 30.26 33.19 30.07 33.08 3.4M
2021-09-01 30.51 31.28 29.55 30.18 1.8M
2021-08-31 29.18 30.48 29.02 30.36 2.0M
2021-08-30 28.41 29.58 28.09 29.16 1.1M
2021-08-27 28.07 28.64 27.76 28.39 0.7M
2021-08-26 28.46 28.46 27.77 28.03 1.0M
2021-08-25 28.35 28.86 28.24 28.44 0.9M
2021-08-24 28.60 28.66 28.27 28.35 1.0M
2021-08-23 28.96 29.06 28.37 28.60 1.1M
2021-08-20 28.75 29.09 28.66 28.86 0.8M
2021-08-19 29.03 29.28 28.21 28.67 1.1M
2021-08-18 29.76 30.21 29.19 29.22 1.1M
2021-08-17 29.35 30.06 29.21 29.53 1.2M
2021-08-16 29.69 30.30 29.24 29.34 1.0M
2021-08-13 29.42 30.42 29.28 29.85 1.7M
2021-08-12 28.67 29.87 28.36 29.62 1.9M
2021-08-11 28.78 28.90 27.73 28.56 2.7M
2021-08-10 26.00 29.09 25.79 29.05 6.5M
2021-08-09 24.26 24.89 23.82 24.79 1.5M
2021-08-06 23.25 24.71 23.14 24.56 2.0M
2021-08-05 22.88 23.16 22.76 23.15 0.7M
2021-08-04 23.36 23.39 22.49 22.77 1.0M
2021-08-03 22.08 23.49 22.08 23.39 1.6M
2021-08-02 21.68 22.17 21.32 22.07 0.8M
2021-07-30 21.82 22.29 21.54 21.60 1.0M
2021-07-29 20.90 22.26 20.90 21.61 2.3M
2021-07-28 20.22 20.73 20.22 20.72 1.7M
2021-07-27 20.27 20.37 20.08 20.31 0.8M
2021-07-26 20.24 20.50 20.19 20.41 0.6M
2021-07-23 20.22 20.30 19.96 20.24 0.6M
2021-07-22 20.70 20.80 20.15 20.17 0.7M
2021-07-21 20.66 21.02 20.56 20.88 0.6M
2021-07-20 20.64 20.97 20.53 20.66 1.0M
2021-07-19 19.95 20.57 19.91 20.56 1.2M
2021-07-16 19.88 20.15 19.79 19.89 0.7M
2021-07-15 19.91 19.99 19.71 19.81 0.5M
2021-07-14 19.67 20.00 19.54 19.83 0.5M
2021-07-13 19.92 20.10 19.63 19.67 0.6M
2021-07-12 20.15 20.34 19.75 19.98 0.7M
2021-07-09 19.72 20.38 19.70 20.21 1.1M
2021-07-08 19.19 19.66 19.10 19.61 0.7M
2021-07-07 19.27 19.63 19.05 19.36 0.6M
2021-07-06 19.87 19.93 19.18 19.24 1.1M
2021-07-02 19.92 20.15 19.81 19.96 0.4M
2021-07-01 19.87 20.04 19.71 19.91 0.8M
2021-06-30 20.04 20.20 19.59 19.66 1.3M
2021-06-29 20.29 20.33 19.96 20.04 0.5M
2021-06-28 20.03 20.30 19.72 20.26 0.8M
2021-06-25 19.86 20.14 19.78 20.08 2.8M
2021-06-24 19.82 19.89 19.63 19.72 0.8M
2021-06-23 20.24 20.28 19.80 19.83 1.0M
2021-06-22 20.07 20.18 19.78 20.14 0.9M
2021-06-21 19.65 20.17 19.51 20.08 1.1M
2021-06-18 19.13 19.66 18.94 19.52 2.3M
2021-06-17 19.53 19.56 18.84 19.27 1.8M
2021-06-16 19.70 19.91 19.36 19.57 1.6M
2021-06-15 20.29 20.29 19.68 19.76 1.0M
2021-06-14 20.47 20.47 20.10 20.32 1.1M
2021-06-11 20.81 20.86 20.17 20.40 1.2M
2021-06-10 20.88 21.29 20.81 20.84 1.3M
2021-06-09 20.94 21.23 20.56 20.96 1.2M
2021-06-08 20.31 21.06 20.28 21.04 1.6M
2021-06-07 20.17 20.48 20.10 20.47 1.1M
2021-06-04 20.14 20.24 19.46 20.17 1.2M
2021-06-03 19.94 20.19 19.55 20.05 1.1M
2021-06-02 19.76 19.94 19.53 19.88 1.1M
2021-06-01 19.30 19.78 19.21 19.66 0.9M
2021-05-28 19.12 19.23 18.84 19.19 0.9M
2021-05-27 18.87 19.11 18.80 18.98 0.7M
2021-05-26 18.80 18.87 18.62 18.80 0.7M
2021-05-25 19.06 19.15 18.79 18.80 0.7M
2021-05-24 18.87 19.31 18.61 19.02 1.3M
2021-05-21 18.80 18.97 18.72 18.75 1.3M
2021-05-20 18.83 18.93 18.60 18.73 1.2M
2021-05-19 19.25 19.35 18.65 18.69 1.4M
2021-05-18 19.62 19.75 19.14 19.38 1.1M
2021-05-17 19.24 19.68 19.24 19.51 1.1M
2021-05-14 18.98 19.43 18.93 19.19 1.0M
2021-05-13 18.57 19.05 18.55 18.78 1.0M
2021-05-12 19.44 19.46 18.51 18.63 1.4M
2021-05-11 19.29 19.76 19.05 19.49 1.4M
2021-05-10 19.17 19.77 19.17 19.34 3.3M
2021-05-07 19.22 19.33 19.01 19.18 0.9M
2021-05-06 18.64 19.35 18.64 19.29 1.9M
2021-05-05 18.50 18.75 18.23 18.61 1.2M
2021-05-04 18.30 18.70 17.88 18.38 2.4M
2021-05-03 18.64 19.15 18.63 18.85 1.5M
2021-04-30 19.26 19.45 18.57 18.57 1.4M
2021-04-29 18.79 19.32 18.76 19.31 1.3M
2021-04-28 18.18 18.91 18.16 18.71 2.3M
2021-04-27 18.39 18.54 18.09 18.11 2.5M
2021-04-26 18.42 18.75 17.73 18.22 5.4M
2021-04-23 19.17 19.24 18.64 19.18 2.4M
2021-04-22 19.53 19.60 19.07 19.26 1.8M
2021-04-21 20.35 20.55 19.46 19.53 1.9M
2021-04-20 20.35 20.89 20.15 20.31 1.7M
2021-04-19 19.99 20.41 19.73 20.39 1.2M
2021-04-16 19.44 20.05 19.41 20.00 1.2M
2021-04-15 19.65 19.65 19.01 19.32 3.0M
2021-04-14 19.45 19.77 19.20 19.71 1.5M
2021-04-13 19.33 19.60 19.31 19.39 0.9M
2021-04-12 18.99 19.32 18.87 19.32 0.9M
2021-04-09 18.67 18.94 18.55 18.85 0.8M
2021-04-08 18.73 18.91 18.51 18.78 1.4M
2021-04-07 18.64 18.69 18.51 18.60 1.1M
2021-04-06 18.70 18.70 18.37 18.66 1.5M
2021-04-05 18.50 18.75 18.35 18.67 1.7M
2021-04-01 19.00 19.05 18.32 18.40 2.1M
2021-03-31 19.81 19.85 19.02 19.07 1.3M
2021-03-30 19.86 20.05 19.35 19.75 1.0M
2021-03-29 19.54 19.84 19.51 19.75 1.0M
2021-03-26 19.11 19.58 19.03 19.52 1.3M
2021-03-25 18.74 19.12 18.59 18.98 2.3M
2021-03-24 19.29 19.33 18.70 18.76 2.7M
2021-03-23 19.25 19.68 19.19 19.36 1.9M
2021-03-22 18.41 19.25 18.41 19.19 1.4M
2021-03-19 18.07 19.09 18.07 18.52 7.3M
2021-03-18 18.60 19.07 18.00 18.02 2.1M
2021-03-17 18.91 19.02 18.39 18.72 1.6M
2021-03-16 18.82 19.20 18.74 19.00 1.4M
2021-03-15 18.39 18.95 18.35 18.75 1.6M
2021-03-12 18.07 18.47 18.01 18.37 0.9M
2021-03-11 18.10 18.40 17.90 18.22 2.4M
2021-03-10 17.31 17.90 17.15 17.89 1.7M
2021-03-09 17.16 17.60 17.14 17.17 1.2M
2021-03-08 17.79 17.80 16.98 17.12 2.9M
2021-03-05 17.92 18.35 17.59 17.75 2.9M
2021-03-04 17.50 18.03 17.50 17.93 2.9M
2021-03-03 16.72 17.83 16.71 17.72 2.2M
2021-03-02 16.67 17.09 16.52 16.65 2.2M
2021-03-01 16.25 16.96 16.17 16.66 2.1M
2021-02-26 16.52 16.64 15.97 16.17 2.7M
2021-02-25 16.53 16.92 16.31 16.48 1.8M
2021-02-24 16.37 16.55 16.18 16.48 1.3M
2021-02-23 16.43 16.60 16.01 16.25 2.0M
2021-02-22 16.40 16.78 16.31 16.49 2.0M
2021-02-19 16.39 16.61 16.37 16.59 1.5M
2021-02-18 16.20 16.51 16.08 16.40 2.3M
2021-02-17 16.51 16.56 16.16 16.30 3.0M
2021-02-16 16.45 16.59 16.25 16.47 2.6M
2021-02-12 16.73 16.74 16.39 16.49 1.4M
2021-02-11 16.69 16.73 16.47 16.62 1.3M
2021-02-10 16.75 16.87 16.51 16.62 2.1M
2021-02-09 17.04 17.05 16.47 16.75 2.2M
2021-02-08 16.99 17.21 16.65 16.84 1.4M
2021-02-05 16.77 17.03 16.61 16.93 1.2M
2021-02-04 16.60 16.90 16.35 16.71 1.4M
2021-02-03 16.49 16.64 16.10 16.55 1.9M
2021-02-02 17.02 17.09 16.33 16.48 4.7M
2021-02-01 17.58 17.78 16.83 17.08 2.7M
2021-01-29 17.82 18.39 17.22 17.37 3.0M
2021-01-28 19.83 20.13 17.52 17.58 5.0M
2021-01-27 19.29 20.62 19.28 20.42 7.3M
2021-01-26 18.39 19.81 18.05 19.50 5.2M
2021-01-25 17.41 19.28 17.39 18.59 5.4M
2021-01-22 17.30 17.54 17.28 17.50 2.1M
2021-01-21 17.30 17.55 17.30 17.38 1.7M
2021-01-20 17.38 17.74 17.14 17.33 3.0M
2021-01-19 17.37 17.87 17.15 17.79 2.8M
2021-01-15 17.50 17.77 17.23 17.29 2.8M
2021-01-14 17.15 17.76 17.08 17.46 2.8M
2021-01-13 16.89 17.15 16.79 17.12 2.7M
2021-01-12 17.59 18.25 16.88 17.10 7.4M
2021-01-11 16.56 16.81 16.18 16.75 3.3M
2021-01-08 16.82 16.98 16.15 16.61 2.9M
2021-01-07 17.11 17.36 16.82 16.85 2.6M
2021-01-06 17.12 17.64 17.00 17.36 3.4M
2021-01-05 17.06 17.50 16.98 17.05 1.9M
2021-01-04 17.60 17.82 17.01 17.12 2.4M