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
2023-12-29 22.90 23.02 22.83 23.00 2.6M
2023-12-28 22.70 23.00 22.69 22.99 2.5M
2023-12-27 22.69 22.87 22.63 22.76 1.6M
2023-12-26 22.52 22.98 22.45 22.73 2.3M
2023-12-22 22.63 22.94 22.50 22.53 4.5M
2023-12-21 22.79 22.85 22.65 22.79 2.3M
2023-12-20 22.56 22.93 22.51 22.76 3.7M
2023-12-19 22.84 22.88 22.34 22.62 7.6M
2023-12-18 22.65 22.85 22.59 22.83 2.6M
2023-12-15 22.75 22.92 22.58 22.66 6.1M
2023-12-14 22.53 22.66 22.47 22.62 4.4M
2023-12-13 22.37 22.54 22.10 22.43 3.9M
2023-12-12 22.37 22.41 22.03 22.17 1.4M
2023-12-11 22.22 22.36 22.13 22.35 3.4M
2023-12-08 22.12 22.32 22.11 22.19 2.3M
2023-12-07 21.96 22.18 21.88 22.04 2.1M
2023-12-06 21.80 21.98 21.80 21.85 1.2M
2023-12-05 21.91 21.91 21.75 21.79 1.4M
2023-12-04 21.99 22.11 21.75 21.79 2.7M
2023-12-01 21.81 21.99 21.70 21.98 3.1M
2023-11-30 21.30 21.86 21.27 21.77 7.5M
2023-11-29 21.53 21.56 21.27 21.30 1.6M
2023-11-28 21.49 21.55 21.42 21.47 1.3M
2023-11-27 21.48 21.59 21.34 21.50 1.6M
2023-11-24 21.40 21.60 21.40 21.47 1.1M
2023-11-22 21.30 21.47 21.27 21.40 1.1M
2023-11-21 21.00 21.28 20.94 21.25 2.5M
2023-11-20 21.05 21.06 20.91 20.96 1.6M
2023-11-17 20.98 21.03 20.84 21.01 2.6M
2023-11-16 21.34 21.38 20.94 20.97 2.4M
2023-11-15 21.50 21.60 21.33 21.42 2.3M
2023-11-14 21.21 21.47 21.18 21.38 1.9M
2023-11-13 21.09 21.21 21.08 21.14 1.9M
2023-11-10 21.31 21.42 21.16 21.18 1.5M
2023-11-09 21.39 21.44 21.07 21.24 2.2M
2023-11-08 21.85 21.90 21.36 21.39 2.3M
2023-11-07 21.98 22.12 21.88 21.90 0.8M
2023-11-06 21.97 22.09 21.95 22.02 1.4M
2023-11-03 21.86 21.99 21.84 21.95 1.1M
2023-11-02 21.80 21.98 21.78 21.79 1.9M
2023-11-01 21.75 21.83 21.63 21.76 2.7M
2023-10-31 21.70 21.76 21.66 21.70 2.0M
2023-10-30 21.62 21.78 21.62 21.72 1.7M
2023-10-27 21.85 21.89 21.65 21.73 1.8M
2023-10-26 21.86 21.88 21.67 21.80 1.9M
2023-10-25 21.72 21.89 21.72 21.82 2.2M
2023-10-24 22.00 22.02 21.75 21.77 4.0M
2023-10-23 22.20 22.27 21.90 21.96 2.6M
2023-10-20 22.51 22.51 22.20 22.27 2.0M
2023-10-19 22.41 22.55 22.30 22.34 3.0M
2023-10-18 22.55 22.69 22.49 22.55 2.2M
2023-10-17 22.46 22.69 22.20 22.62 2.9M
2023-10-16 22.69 22.73 22.45 22.50 3.1M
2023-10-13 22.67 22.77 22.40 22.40 3.3M
2023-10-12 22.70 22.83 22.67 22.73 1.8M
2023-10-11 22.77 22.93 22.66 22.72 2.3M
2023-10-10 23.12 23.13 22.86 22.89 2.2M
2023-10-09 22.60 23.00 22.55 23.00 4.0M
2023-10-06 22.77 22.91 22.51 22.62 3.5M
2023-10-05 22.97 23.03 22.79 22.82 2.4M
2023-10-04 22.76 23.04 22.67 22.98 3.0M
2023-10-03 22.56 22.75 22.56 22.70 2.9M
2023-10-02 22.71 22.79 22.61 22.63 3.8M
2023-09-29 22.87 22.96 22.47 22.75 4.3M
2023-09-28 22.82 23.02 22.76 22.87 2.9M
2023-09-27 23.01 23.01 22.81 22.82 6.0M
2023-09-26 23.22 23.24 22.98 23.03 5.6M
2023-09-25 23.17 23.29 23.15 23.26 1.7M
2023-09-22 23.31 23.38 23.21 23.21 4.2M
2023-09-21 23.36 23.40 23.13 23.17 2.5M
2023-09-20 23.27 23.53 23.27 23.38 4.7M
2023-09-19 23.45 23.51 23.32 23.34 5.6M
2023-09-18 23.52 23.62 23.41 23.43 3.0M
2023-09-15 23.48 23.65 23.48 23.54 17.1M
2023-09-14 23.72 23.77 23.48 23.50 4.2M
2023-09-13 23.65 23.74 23.60 23.72 3.5M
2023-09-12 23.70 23.75 23.62 23.69 4.3M
2023-09-11 23.67 23.77 23.59 23.63 6.7M
2023-09-08 23.56 23.88 23.50 23.63 12.5M
2023-09-07 23.10 23.37 23.04 23.06 8.6M
2023-09-06 22.82 23.19 22.80 23.04 12.7M
2023-09-05 22.40 22.70 22.39 22.55 3.5M
2023-09-01 22.45 22.54 22.37 22.46 2.0M
2023-08-31 22.41 22.56 22.38 22.40 4.5M
2023-08-30 22.58 22.71 22.42 22.47 2.3M
2023-08-29 22.21 22.52 22.14 22.52 2.3M
2023-08-28 22.05 22.27 22.04 22.24 3.4M
2023-08-25 22.16 22.16 21.86 22.08 1.5M
2023-08-24 22.09 22.16 22.01 22.09 1.6M
2023-08-23 21.91 22.21 21.90 22.16 4.2M
2023-08-22 21.69 21.99 21.59 21.98 3.6M
2023-08-21 21.85 21.88 21.47 21.67 2.7M
2023-08-18 21.64 21.96 21.64 21.83 2.1M
2023-08-17 21.82 22.08 21.72 21.75 2.2M
2023-08-16 21.92 22.00 21.79 21.80 2.2M
2023-08-15 21.76 21.92 21.76 21.85 2.6M
2023-08-14 21.76 21.88 21.72 21.76 3.1M
2023-08-11 21.83 21.93 21.65 21.67 1.9M
2023-08-10 21.74 21.84 21.71 21.79 1.0M
2023-08-09 21.65 21.81 21.65 21.69 1.1M
2023-08-08 21.77 21.77 21.56 21.69 2.0M
2023-08-07 21.76 21.89 21.69 21.73 2.1M
2023-08-04 21.95 22.03 21.74 21.75 1.4M
2023-08-03 21.71 22.03 21.68 21.95 2.3M
2023-08-02 21.75 21.86 21.70 21.71 2.3M
2023-08-01 21.73 21.88 21.67 21.86 3.2M
2023-07-31 21.69 21.83 21.67 21.73 2.1M
2023-07-28 21.48 21.70 21.46 21.66 1.5M
2023-07-27 21.65 21.69 21.37 21.44 2.4M
2023-07-26 21.62 22.02 21.55 21.65 3.7M
2023-07-25 22.08 22.08 21.18 21.66 3.5M
2023-07-24 22.08 22.08 21.90 22.05 1.7M
2023-07-21 22.17 22.17 21.96 22.01 1.4M
2023-07-20 22.12 22.22 21.94 22.08 1.8M
2023-07-19 21.93 22.04 21.91 22.00 1.3M
2023-07-18 22.00 22.10 21.92 21.95 2.0M
2023-07-17 21.88 22.07 21.80 22.00 2.3M
2023-07-14 22.10 22.14 21.90 21.93 1.5M
2023-07-13 22.14 22.27 22.04 22.13 2.5M
2023-07-12 22.05 22.26 21.97 22.18 3.1M
2023-07-11 22.03 22.17 21.97 22.11 4.2M
2023-07-10 21.87 22.06 21.80 22.00 2.7M
2023-07-07 21.65 21.94 21.65 21.89 3.9M
2023-07-06 21.80 21.83 21.51 21.60 2.0M
2023-07-05 22.00 22.00 21.78 21.85 2.4M
2023-07-03 21.79 22.00 21.79 21.91 1.6M
2023-06-30 21.90 21.93 21.74 21.82 3.5M
2023-06-29 21.70 21.91 21.66 21.91 3.4M
2023-06-28 21.74 21.81 21.56 21.72 1.5M
2023-06-27 21.60 21.79 21.58 21.69 2.0M
2023-06-26 21.42 21.71 21.37 21.67 2.1M
2023-06-23 21.49 21.59 21.34 21.46 13.6M
2023-06-22 21.45 21.57 21.39 21.57 2.8M
2023-06-21 21.46 21.46 21.27 21.43 5.7M
2023-06-20 21.21 21.45 21.21 21.44 6.2M
2023-06-16 21.25 21.44 21.22 21.37 14.0M
2023-06-15 20.94 21.24 20.80 21.24 8.0M
2023-06-14 21.04 21.07 20.74 20.94 6.8M
2023-06-13 20.89 21.09 20.85 21.02 3.4M
2023-06-12 20.81 21.01 20.75 20.95 2.7M
2023-06-09 20.84 20.93 20.81 20.81 1.8M
2023-06-08 20.91 20.93 20.76 20.90 2.1M
2023-06-07 20.76 20.96 20.75 20.94 3.6M
2023-06-06 20.65 20.97 20.63 20.83 3.9M
2023-06-05 20.50 20.72 20.47 20.69 2.7M
2023-06-02 20.15 20.52 20.15 20.50 5.3M
2023-06-01 20.26 20.34 20.03 20.19 4.4M
2023-05-31 20.09 20.43 20.06 20.36 22.8M
2023-05-30 19.99 20.21 19.95 20.10 4.1M
2023-05-26 19.88 20.16 19.88 20.08 3.6M
2023-05-25 20.01 20.14 19.93 19.93 2.5M
2023-05-24 20.10 20.20 20.03 20.10 2.0M
2023-05-23 20.11 20.18 20.01 20.01 2.1M
2023-05-22 20.26 20.27 20.04 20.18 2.8M
2023-05-19 20.28 20.39 20.11 20.26 2.5M
2023-05-18 20.25 20.29 20.02 20.28 2.7M
2023-05-17 20.32 20.36 20.16 20.19 3.4M
2023-05-16 20.16 20.41 20.15 20.30 3.4M
2023-05-15 20.22 20.27 20.04 20.20 8.1M
2023-05-12 20.36 20.52 20.10 20.20 7.4M
2023-05-11 20.48 20.54 20.35 20.36 2.8M
2023-05-10 20.50 20.57 20.40 20.48 2.6M
2023-05-09 20.66 20.67 20.47 20.52 2.9M
2023-05-08 20.89 20.92 20.69 20.70 2.3M
2023-05-05 20.75 20.86 20.65 20.81 3.2M
2023-05-04 20.88 20.93 20.54 20.75 4.7M
2023-05-03 21.03 21.11 20.83 20.85 6.0M
2023-05-02 21.14 21.14 20.91 21.00 5.5M
2023-05-01 20.98 21.05 20.85 21.01 2.7M
2023-04-28 20.95 21.01 20.82 20.90 4.9M
2023-04-27 20.89 21.02 20.88 20.95 3.0M
2023-04-26 21.12 21.12 20.79 20.92 2.6M
2023-04-25 20.72 20.97 20.71 20.96 2.7M
2023-04-24 20.77 20.84 20.75 20.81 2.2M
2023-04-21 20.92 20.99 20.76 20.76 4.3M
2023-04-20 20.97 21.08 20.90 20.94 2.6M
2023-04-19 20.79 20.98 20.74 20.91 2.6M
2023-04-18 20.68 20.80 20.68 20.75 2.7M
2023-04-17 20.74 20.81 20.65 20.68 2.4M
2023-04-14 20.65 20.71 20.56 20.69 3.5M
2023-04-13 20.61 20.72 20.41 20.63 7.4M
2023-04-12 20.82 20.85 20.63 20.64 4.9M
2023-04-11 20.84 21.00 20.73 20.87 7.7M
2023-04-10 21.02 21.24 21.02 21.21 3.9M
2023-04-06 21.06 21.09 20.90 21.05 3.1M
2023-04-05 20.84 20.94 20.69 20.94 3.9M
2023-04-04 20.82 20.95 20.70 20.75 2.4M
2023-04-03 20.86 20.98 20.79 20.90 3.5M
2023-03-31 20.60 20.81 20.56 20.78 2.8M
2023-03-30 20.39 20.52 20.37 20.50 3.5M
2023-03-29 20.43 20.44 20.26 20.32 9.5M
2023-03-28 20.36 20.43 20.24 20.33 2.8M
2023-03-27 20.28 20.35 20.23 20.31 4.7M
2023-03-24 19.90 20.20 19.86 20.19 4.4M
2023-03-23 19.68 19.93 19.62 19.90 4.8M
2023-03-22 19.48 19.72 19.46 19.65 4.9M
2023-03-21 19.29 19.51 19.21 19.34 9.0M
2023-03-20 19.56 19.58 19.14 19.20 9.6M
2023-03-17 19.55 19.60 19.29 19.50 19.1M
2023-03-16 19.75 19.75 19.51 19.68 3.5M
2023-03-15 19.66 19.79 19.54 19.73 4.1M
2023-03-14 19.67 19.78 19.59 19.64 3.5M
2023-03-13 19.79 19.88 19.63 19.63 3.8M
2023-03-10 19.98 20.01 19.79 19.91 3.0M
2023-03-09 20.13 20.16 19.92 19.93 6.0M
2023-03-08 20.04 20.13 19.93 20.11 2.4M
2023-03-07 20.08 20.15 19.85 20.00 3.8M
2023-03-06 20.15 20.25 20.04 20.09 4.7M
2023-03-03 20.01 20.11 19.88 20.08 5.4M
2023-03-02 20.04 20.17 19.76 19.87 5.6M
2023-03-01 19.80 19.98 19.54 19.87 8.1M
2023-02-28 20.18 20.30 19.84 19.88 7.9M
2023-02-27 20.53 20.59 20.20 20.24 10.2M
2023-02-24 20.70 20.73 20.50 20.54 4.6M
2023-02-23 20.80 20.95 20.65 20.78 12.0M
2023-02-22 21.49 21.56 21.35 21.38 2.8M
2023-02-21 21.19 21.50 21.10 21.47 2.4M
2023-02-17 21.13 21.27 21.07 21.22 2.8M
2023-02-16 21.02 21.19 21.00 21.11 1.4M
2023-02-15 21.19 21.26 20.95 21.03 2.5M
2023-02-14 21.28 21.28 21.06 21.15 2.6M
2023-02-13 21.34 21.35 21.22 21.28 1.2M
2023-02-10 21.20 21.37 21.09 21.33 2.1M
2023-02-09 21.28 21.33 21.03 21.14 3.0M
2023-02-08 21.35 21.50 21.20 21.26 2.3M
2023-02-07 21.41 21.41 21.23 21.37 1.9M
2023-02-06 21.42 21.59 21.34 21.45 2.3M
2023-02-03 21.35 21.41 21.26 21.40 1.6M
2023-02-02 21.35 21.49 21.11 21.34 2.2M
2023-02-01 21.13 21.40 21.12 21.35 2.3M
2023-01-31 21.12 21.27 21.07 21.20 2.0M
2023-01-30 21.19 21.22 21.09 21.17 1.8M
2023-01-27 21.00 21.21 21.00 21.19 1.6M
2023-01-26 21.03 21.17 21.00 21.00 2.7M
2023-01-25 21.03 21.10 21.00 21.03 2.0M
2023-01-24 21.07 21.23 20.99 21.20 2.8M
2023-01-23 21.09 21.28 21.01 21.03 3.2M
2023-01-20 20.95 21.02 20.91 21.01 3.0M
2023-01-19 21.20 21.20 20.81 20.90 2.8M
2023-01-18 21.24 21.28 20.84 20.95 3.6M
2023-01-17 21.36 21.44 21.20 21.21 2.0M
2023-01-13 21.40 21.44 21.33 21.34 1.7M
2023-01-12 21.57 21.60 21.37 21.46 2.0M
2023-01-11 21.25 21.44 21.10 21.41 2.7M
2023-01-10 21.15 21.30 20.92 21.30 2.5M
2023-01-09 20.84 21.03 20.81 20.92 4.5M
2023-01-06 20.96 20.97 20.80 20.81 2.8M
2023-01-05 20.86 20.88 20.73 20.85 1.7M
2023-01-04 20.76 20.93 20.65 20.90 2.4M
2023-01-03 20.81 20.85 20.67 20.70 2.9M