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

アークランズ(9842)の株価時系列情報

アークランズ(9842)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
2003/12/30 1,471 1,475 1,450 1,468 48,300
2003/12/29 1,426 1,475 1,417 1,464 28,000
2003/12/26 1,433 1,439 1,415 1,415 14,400
2003/12/25 1,422 1,430 1,420 1,425 5,400
2003/12/24 1,420 1,440 1,410 1,440 19,200
2003/12/22 1,399 1,450 1,381 1,440 30,000
2003/12/19 1,380 1,381 1,380 1,381 2,700
2003/12/18 1,380 1,395 1,375 1,391 6,300
2003/12/17 1,383 1,383 1,374 1,380 5,900
2003/12/16 1,375 1,387 1,375 1,385 5,000
2003/12/15 1,350 1,375 1,350 1,375 10,500
2003/12/12 1,340 1,360 1,330 1,341 27,300
2003/12/11 1,355 1,355 1,340 1,341 10,400
2003/12/10 1,390 1,390 1,375 1,375 19,200
2003/12/09 1,403 1,410 1,390 1,400 19,500
2003/12/08 1,445 1,445 1,400 1,401 30,100
2003/12/05 1,410 1,410 1,404 1,405 8,400
2003/12/04 1,400 1,403 1,395 1,400 6,800
2003/12/03 1,400 1,400 1,382 1,395 13,800
2003/12/02 1,389 1,390 1,380 1,380 6,000
2003/12/01 1,410 1,410 1,372 1,393 15,900
2003/11/28 1,445 1,445 1,411 1,430 7,800
2003/11/27 1,410 1,449 1,410 1,430 17,000
2003/11/26 1,401 1,420 1,390 1,400 29,500
2003/11/25 1,357 1,375 1,351 1,375 18,900
2003/11/21 1,356 1,360 1,310 1,338 30,300
2003/11/20 1,355 1,370 1,350 1,365 14,700
2003/11/19 1,355 1,370 1,350 1,370 26,200
2003/11/18 1,374 1,374 1,356 1,374 11,800
2003/11/17 1,407 1,420 1,354 1,354 13,500
2003/11/14 1,400 1,427 1,380 1,427 8,600
2003/11/13 1,380 1,429 1,379 1,400 4,500
2003/11/12 1,400 1,410 1,386 1,386 12,600
2003/11/11 1,439 1,439 1,370 1,416 26,000
2003/11/10 1,450 1,450 1,425 1,445 21,800
2003/11/07 1,405 1,450 1,405 1,443 3,500
2003/11/06 1,400 1,401 1,390 1,401 8,200
2003/11/05 1,400 1,402 1,380 1,400 18,400
2003/11/04 1,410 1,410 1,400 1,401 8,500
2003/10/31 1,434 1,434 1,386 1,430 20,700
2003/10/30 1,440 1,440 1,392 1,392 9,600
2003/10/29 1,399 1,404 1,381 1,400 19,300
2003/10/28 1,370 1,370 1,350 1,364 12,600
2003/10/27 1,400 1,410 1,362 1,362 13,900
2003/10/24 1,351 1,390 1,344 1,360 12,200
2003/10/23 1,350 1,357 1,331 1,357 18,500
2003/10/22 1,405 1,438 1,400 1,400 7,000
2003/10/21 1,440 1,450 1,435 1,438 16,400
2003/10/20 1,430 1,455 1,426 1,440 39,100
2003/10/17 1,460 1,460 1,420 1,431 9,100
2003/10/16 1,451 1,500 1,421 1,490 12,500
2003/10/15 1,451 1,451 1,449 1,450 5,600
2003/10/14 1,470 1,500 1,449 1,500 18,400
2003/10/10 1,402 1,475 1,400 1,475 66,300
2003/10/09 1,310 1,398 1,300 1,398 11,900
2003/10/08 1,295 1,315 1,276 1,315 21,800
2003/10/07 1,295 1,295 1,271 1,295 26,000
2003/10/06 1,270 1,300 1,270 1,295 33,800
2003/10/03 1,226 1,255 1,226 1,240 23,100
2003/10/02 1,249 1,250 1,224 1,235 50,600
2003/10/01 1,200 1,255 1,200 1,214 14,500
2003/09/30 1,240 1,260 1,215 1,215 8,100
2003/09/29 1,244 1,299 1,212 1,240 10,100
2003/09/26 1,200 1,300 1,190 1,247 24,700
2003/09/25 1,144 1,185 1,139 1,185 8,500
2003/09/24 1,116 1,140 1,110 1,140 6,100
2003/09/22 1,130 1,131 1,115 1,116 11,800
2003/09/19 1,120 1,130 1,120 1,121 8,100
2003/09/18 1,145 1,145 1,115 1,130 5,400
2003/09/17 1,150 1,150 1,130 1,149 17,000
2003/09/16 1,141 1,150 1,136 1,150 7,000
2003/09/12 1,131 1,136 1,131 1,134 1,300
2003/09/11 1,131 1,133 1,130 1,131 5,600
2003/09/10 1,152 1,155 1,141 1,150 22,400
2003/09/09 1,184 1,184 1,162 1,172 7,300
2003/09/08 1,184 1,186 1,180 1,184 6,600
2003/09/05 1,191 1,194 1,181 1,181 5,100
2003/09/04 1,190 1,220 1,186 1,190 5,800
2003/09/03 1,205 1,205 1,197 1,197 8,700
2003/09/02 1,256 1,256 1,200 1,202 20,500
2003/09/01 1,240 1,240 1,201 1,220 25,400
2003/08/29 1,200 1,240 1,192 1,240 8,700
2003/08/28 1,201 1,203 1,189 1,190 13,800
2003/08/27 1,221 1,221 1,201 1,201 12,500
2003/08/26 1,196 1,220 1,176 1,201 22,900
2003/08/25 1,161 1,181 1,161 1,173 15,900
2003/08/22 1,165 1,165 1,160 1,164 9,000
2003/08/21 1,160 1,173 1,159 1,162 11,800
2003/08/20 1,174 1,174 1,150 1,160 43,000
2003/08/19 1,179 1,180 1,165 1,175 16,400
2003/08/18 1,200 1,200 1,177 1,180 21,700
2003/08/15 1,201 1,220 1,195 1,200 19,100
2003/08/14 1,230 1,230 1,190 1,192 23,100
2003/08/13 1,175 1,220 1,173 1,210 47,400
2003/08/12 1,165 1,178 1,165 1,165 30,700
2003/08/11 1,159 1,190 1,141 1,151 54,800
2003/08/08 1,121 1,140 1,121 1,139 66,000
2003/08/07 1,139 1,139 1,110 1,120 91,700
2003/08/06 1,149 1,150 1,120 1,120 5,600
2003/08/05 1,160 1,160 1,130 1,130 8,700
2003/08/04 1,065 1,170 1,065 1,170 59,500
2003/08/01 1,015 1,050 1,015 1,050 3,000
2003/07/31 1,080 1,080 1,050 1,075 24,100
2003/07/30 1,031 1,050 1,031 1,049 1,400
2003/07/29 1,025 1,025 1,025 1,025 1,100
2003/07/28 1,070 1,070 1,070 1,070 7,500
2003/07/25 1,049 1,050 1,049 1,050 500
2003/07/24 1,001 1,020 1,001 1,020 400
2003/07/23 1,029 1,029 1,029 1,029 100
2003/07/22 990 1,050 990 1,050 1,800
2003/07/18 1,010 1,050 1,010 1,050 1,100
2003/07/17 1,050 1,050 1,020 1,030 900
2003/07/16 1,049 1,060 1,040 1,050 23,200
2003/07/15 1,050 1,059 1,050 1,050 13,800
2003/07/14 1,050 1,150 1,050 1,125 8,300
2003/07/11 1,030 1,030 1,030 1,030 2,700
2003/07/10 1,030 1,040 1,030 1,040 1,100
2003/07/09 1,040 1,040 1,020 1,020 13,300
2003/07/08 1,070 1,075 1,036 1,040 5,700
2003/07/07 1,143 1,149 1,080 1,085 28,600
2003/07/04 1,060 1,089 1,060 1,089 1,100
2003/07/03 1,140 1,150 1,075 1,080 16,600
2003/07/02 1,075 1,138 1,075 1,125 6,400
2003/07/01 1,019 1,090 1,019 1,040 22,700
2003/06/30 955 1,000 951 990 23,800
2003/06/27 950 975 950 975 22,000
2003/06/26 978 980 930 969 22,500
2003/06/25 900 975 900 975 6,100
2003/06/24 911 911 895 900 35,100
2003/06/23 892 900 891 891 16,100
2003/06/20 930 930 890 910 10,500
2003/06/19 898 930 890 930 15,200
2003/06/18 901 901 895 897 3,000
2003/06/17 923 927 920 920 1,200
2003/06/16 925 928 925 928 300
2003/06/13 916 930 900 930 5,300
2003/06/12 920 939 916 916 3,800
2003/06/11 916 960 916 950 4,600
2003/06/10 931 931 917 917 1,800
2003/06/09 929 966 929 966 2,800
2003/06/06 927 974 927 969 2,200
2003/06/05 937 937 937 937 2,300
2003/06/03 963 975 935 975 11,800
2003/06/02 965 965 935 935 1,600
2003/05/30 935 979 925 979 7,100
2003/05/29 968 980 915 915 8,000
2003/05/28 979 979 970 970 3,600
2003/05/27 950 980 950 980 1,200
2003/05/26 970 980 950 970 16,700
2003/05/23 968 968 950 950 1,000
2003/05/22 885 979 885 975 6,800
2003/05/21 885 885 860 884 1,300
2003/05/20 853 885 853 885 4,400
2003/05/19 850 880 850 851 1,900
2003/05/14 870 883 853 880 2,800
2003/05/13 850 883 850 870 3,700
2003/05/12 870 880 870 880 2,300
2003/05/09 848 883 813 883 4,300
2003/05/08 850 850 820 850 11,500
2003/05/07 850 865 840 865 4,500
2003/05/06 899 899 880 880 1,300
2003/05/02 889 910 889 910 12,000
2003/04/30 900 900 900 900 1,000
2003/04/28 875 875 875 875 8,500
2003/04/25 879 879 879 879 400
2003/04/24 880 887 880 887 700
2003/04/23 860 887 856 887 12,400
2003/04/22 870 870 870 870 100
2003/04/21 870 870 870 870 100
2003/04/18 879 880 855 855 14,900
2003/04/17 880 880 880 880 2,200
2003/04/16 870 890 865 880 76,900
2003/04/15 870 870 870 870 3,500
2003/04/14 850 870 850 870 900
2003/04/11 856 870 816 870 5,000
2003/04/10 872 882 856 856 3,000
2003/04/09 900 910 852 852 10,800
2003/04/08 900 940 900 908 9,700
2003/04/07 900 900 860 900 4,900
2003/04/04 878 930 878 900 7,200
2003/04/03 840 880 840 880 16,200
2003/04/02 790 840 790 830 6,200
2003/04/01 710 795 700 795 58,900
2003/03/31 671 720 671 710 19,100
2003/03/28 671 671 660 661 41,800
2003/03/27 672 690 660 660 12,600
2003/03/26 680 680 663 663 40,800
2003/03/25 670 670 670 670 9,300
2003/03/24 680 680 660 670 14,700
2003/03/20 680 680 670 680 5,100
2003/03/19 700 700 666 680 8,900
2003/03/18 700 700 665 695 21,100
2003/03/17 660 700 660 700 15,300
2003/03/14 710 710 690 690 21,300
2003/03/13 700 710 700 710 6,800
2003/03/12 719 720 696 696 6,200
2003/03/11 750 750 710 720 6,000
2003/03/10 785 785 720 720 16,600
2003/03/07 804 804 785 785 5,700
2003/03/06 820 820 805 808 6,600
2003/03/05 820 820 810 820 10,800
2003/03/04 810 830 800 810 16,200
2003/03/03 830 830 814 814 34,300
2003/02/28 812 830 810 830 38,100
2003/02/27 830 830 819 820 4,500
2003/02/26 845 845 830 830 10,300
2003/02/25 876 876 805 805 9,400
2003/02/24 879 879 876 877 2,300
2003/02/21 900 900 880 898 11,200

このページの先頭へ