日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アークランドサービスホールディングス(3085)の株価時系列情報

アークランドサービスホールディングス(3085)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/08/29 3,070 3,075 3,015 3,065 124,200
2023/08/28 3,090 3,090 3,010 3,045 48,800
2023/08/25 3,050 3,095 3,050 3,070 45,400
2023/08/24 3,100 3,110 3,080 3,080 48,100
2023/08/23 3,100 3,145 3,075 3,110 70,300
2023/08/22 2,998 3,105 2,992 3,090 110,900
2023/08/21 2,975 3,080 2,975 2,998 154,600
2023/08/18 2,979 2,995 2,974 2,979 58,600
2023/08/17 3,010 3,015 2,962 2,986 87,800
2023/08/16 3,070 3,070 3,025 3,025 29,000
2023/08/15 3,055 3,075 3,050 3,075 43,800
2023/08/14 3,040 3,075 3,040 3,060 47,700
2023/08/10 3,045 3,045 3,030 3,040 21,100
2023/08/09 3,045 3,060 3,025 3,045 38,300
2023/08/08 3,045 3,055 3,030 3,030 39,600
2023/08/07 3,005 3,035 3,000 3,030 44,500
2023/08/04 3,000 3,040 2,998 3,020 33,500
2023/08/03 2,997 3,025 2,997 3,000 43,900
2023/08/02 3,010 3,010 2,991 3,000 42,600
2023/08/01 3,030 3,035 3,015 3,020 32,200
2023/07/31 3,045 3,065 3,025 3,030 59,800
2023/07/28 2,999 3,040 2,993 3,020 65,100
2023/07/27 3,015 3,035 3,015 3,025 37,300
2023/07/26 3,050 3,055 3,010 3,025 51,000
2023/07/25 3,010 3,055 3,005 3,050 66,400
2023/07/24 2,999 3,015 2,994 3,005 67,100
2023/07/21 2,990 2,998 2,983 2,991 50,800
2023/07/20 2,960 3,010 2,960 3,000 126,200
2023/07/19 2,942 2,967 2,942 2,964 56,800
2023/07/18 2,927 2,962 2,926 2,941 67,800
2023/07/14 2,915 2,934 2,902 2,929 51,500
2023/07/13 2,915 2,937 2,907 2,920 43,900
2023/07/12 2,895 2,953 2,887 2,912 107,200
2023/07/11 2,910 2,938 2,908 2,909 60,100
2023/07/10 2,875 2,919 2,870 2,908 95,700
2023/07/07 2,880 2,898 2,857 2,880 78,600
2023/07/06 2,905 2,912 2,888 2,888 72,000
2023/07/05 2,936 2,940 2,909 2,914 62,600
2023/07/04 2,928 2,948 2,925 2,939 74,200
2023/07/03 2,925 2,958 2,925 2,936 99,700
2023/06/30 2,913 2,925 2,900 2,919 80,600
2023/06/29 2,948 2,958 2,913 2,913 369,100
2023/06/28 2,950 2,989 2,950 2,988 504,600
2023/06/27 2,927 2,948 2,920 2,945 145,800
2023/06/26 2,946 2,946 2,929 2,929 70,400
2023/06/23 2,951 2,972 2,929 2,939 82,000
2023/06/22 2,990 2,990 2,947 2,951 150,800
2023/06/21 2,951 2,992 2,950 2,961 94,100
2023/06/20 2,929 2,953 2,920 2,953 65,300
2023/06/19 2,910 2,921 2,893 2,921 80,700
2023/06/16 2,934 2,935 2,906 2,906 104,900
2023/06/15 2,950 2,963 2,929 2,929 51,600
2023/06/14 2,950 2,952 2,920 2,931 80,700
2023/06/13 2,952 2,971 2,950 2,950 51,700
2023/06/12 2,949 2,955 2,941 2,952 62,800
2023/06/09 2,957 2,958 2,932 2,933 184,100
2023/06/08 2,923 2,936 2,902 2,930 128,400
2023/06/07 2,950 2,962 2,908 2,908 96,100
2023/06/06 2,946 2,953 2,936 2,945 79,200
2023/06/05 2,960 2,972 2,946 2,947 58,200
2023/06/02 2,954 2,959 2,944 2,951 65,300
2023/06/01 2,950 2,966 2,936 2,943 59,600
2023/05/31 2,940 2,954 2,929 2,940 73,900
2023/05/30 2,923 2,964 2,923 2,945 73,200
2023/05/29 2,920 2,928 2,901 2,915 74,000
2023/05/26 2,897 2,913 2,879 2,894 159,000
2023/05/25 2,887 2,902 2,881 2,883 48,500
2023/05/24 2,909 2,920 2,889 2,896 61,900
2023/05/23 2,930 2,946 2,910 2,925 77,500
2023/05/22 2,937 2,952 2,930 2,935 86,400
2023/05/19 3,010 3,010 2,921 2,925 481,500
2023/05/18 3,020 3,035 2,982 2,994 101,100
2023/05/17 3,065 3,075 3,025 3,025 128,500
2023/05/16 3,050 3,065 3,030 3,065 88,400
2023/05/15 3,050 3,070 3,020 3,050 158,000
2023/05/12 3,015 3,045 2,995 3,045 497,600
2023/05/11 2,996 3,025 2,990 3,020 140,300
2023/05/10 2,932 3,030 2,932 2,999 319,600
2023/05/09 2,845 2,932 2,844 2,930 343,500
2023/05/08 2,827 2,882 2,822 2,844 328,700
2023/05/02 2,820 2,821 2,757 2,791 482,600
2023/05/01 2,855 2,861 2,828 2,845 363,900
2023/04/28 2,784 2,855 2,775 2,855 367,400
2023/04/27 2,749 2,775 2,743 2,770 209,100
2023/04/26 2,737 2,761 2,734 2,750 260,300
2023/04/25 2,745 2,755 2,714 2,745 341,400
2023/04/24 2,709 2,766 2,691 2,758 348,600
2023/04/21 2,730 2,746 2,705 2,707 346,100
2023/04/20 2,670 2,754 2,662 2,696 747,200
2023/04/19 2,641 2,686 2,616 2,671 528,900
2023/04/18 2,629 2,649 2,614 2,643 1,180,400
2023/04/17 2,718 2,718 2,600 2,629 1,404,100
2023/04/14 2,252 2,282 2,250 2,256 121,800
2023/04/13 2,242 2,264 2,242 2,250 73,600
2023/04/12 2,225 2,236 2,220 2,236 46,300
2023/04/11 2,235 2,247 2,226 2,227 47,500
2023/04/10 2,219 2,232 2,214 2,225 38,100
2023/04/07 2,230 2,249 2,210 2,210 61,200
2023/04/06 2,206 2,231 2,206 2,227 42,300
2023/04/05 2,226 2,234 2,215 2,219 52,100
2023/04/04 2,250 2,256 2,232 2,232 58,400
2023/04/03 2,249 2,257 2,241 2,247 68,400
2023/03/31 2,240 2,248 2,236 2,245 49,000
2023/03/30 2,237 2,237 2,221 2,233 58,600
2023/03/29 2,209 2,245 2,200 2,245 65,700
2023/03/28 2,222 2,222 2,200 2,200 38,100
2023/03/27 2,205 2,218 2,205 2,217 51,200
2023/03/24 2,186 2,202 2,183 2,198 50,300
2023/03/23 2,187 2,194 2,175 2,191 54,000
2023/03/22 2,201 2,201 2,183 2,193 47,600
2023/03/20 2,231 2,238 2,180 2,182 86,100
2023/03/17 2,236 2,242 2,218 2,239 61,200
2023/03/16 2,215 2,220 2,211 2,214 58,300
2023/03/15 2,229 2,247 2,224 2,245 54,000
2023/03/14 2,210 2,217 2,189 2,206 73,000
2023/03/13 2,237 2,242 2,210 2,232 45,800
2023/03/10 2,253 2,269 2,253 2,254 70,200
2023/03/09 2,241 2,267 2,239 2,260 78,300
2023/03/08 2,225 2,239 2,220 2,238 51,800
2023/03/07 2,223 2,233 2,216 2,228 50,600
2023/03/06 2,232 2,234 2,214 2,219 47,900
2023/03/03 2,206 2,232 2,201 2,228 101,000
2023/03/02 2,210 2,221 2,204 2,206 59,500
2023/03/01 2,200 2,209 2,193 2,209 48,200
2023/02/28 2,202 2,211 2,195 2,205 58,800
2023/02/27 2,190 2,201 2,186 2,201 57,900
2023/02/24 2,180 2,196 2,165 2,196 62,200
2023/02/22 2,167 2,191 2,165 2,182 40,700
2023/02/21 2,186 2,186 2,175 2,175 23,600
2023/02/20 2,190 2,195 2,185 2,187 37,200
2023/02/17 2,174 2,190 2,174 2,188 70,600
2023/02/16 2,178 2,178 2,160 2,175 46,600
2023/02/15 2,166 2,179 2,159 2,176 58,800
2023/02/14 2,158 2,170 2,142 2,164 73,600
2023/02/13 2,124 2,149 2,113 2,148 88,200
2023/02/10 2,145 2,148 2,130 2,134 66,800
2023/02/09 2,152 2,158 2,147 2,149 42,100
2023/02/08 2,147 2,158 2,147 2,151 28,900
2023/02/07 2,156 2,161 2,146 2,146 23,200
2023/02/06 2,149 2,159 2,147 2,152 37,400
2023/02/03 2,150 2,150 2,135 2,143 38,400
2023/02/02 2,153 2,159 2,150 2,150 24,700
2023/02/01 2,160 2,166 2,150 2,152 32,800
2023/01/31 2,174 2,174 2,151 2,157 59,800
2023/01/30 2,160 2,171 2,157 2,166 67,500
2023/01/27 2,157 2,158 2,150 2,152 29,900
2023/01/26 2,159 2,159 2,146 2,149 29,000
2023/01/25 2,155 2,162 2,149 2,154 33,200
2023/01/24 2,165 2,167 2,150 2,155 45,400
2023/01/23 2,163 2,172 2,155 2,161 38,000
2023/01/20 2,132 2,157 2,130 2,153 31,600
2023/01/19 2,125 2,137 2,122 2,132 45,400
2023/01/18 2,121 2,150 2,121 2,132 62,500
2023/01/17 2,146 2,146 2,121 2,124 51,200
2023/01/16 2,138 2,154 2,138 2,146 46,100
2023/01/13 2,145 2,157 2,140 2,151 89,600
2023/01/12 2,150 2,150 2,137 2,146 46,200
2023/01/11 2,150 2,163 2,144 2,152 73,000
2023/01/10 2,152 2,158 2,139 2,149 66,300
2023/01/06 2,122 2,160 2,121 2,152 109,400
2023/01/05 2,130 2,131 2,107 2,127 91,500
2023/01/04 2,155 2,155 2,117 2,117 96,000

このページの先頭へ