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
2005/12/30 2,165 2,300 2,060 2,260 62,000
2005/12/29 2,215 2,240 2,140 2,175 110,700
2005/12/28 2,225 2,235 2,195 2,215 50,800
2005/12/27 2,135 2,190 2,130 2,180 56,200
2005/12/26 2,090 2,120 2,060 2,085 17,600
2005/12/22 2,090 2,090 2,030 2,030 23,200
2005/12/21 2,070 2,105 2,065 2,100 18,300
2005/12/20 2,075 2,085 2,035 2,040 30,400
2005/12/19 2,065 2,065 2,045 2,060 13,900
2005/12/16 2,045 2,080 2,035 2,060 13,600
2005/12/15 2,070 2,090 2,035 2,050 26,900
2005/12/14 2,135 2,140 2,075 2,080 21,700
2005/12/13 2,190 2,190 2,120 2,135 19,700
2005/12/12 2,220 2,220 2,140 2,160 25,600
2005/12/09 2,120 2,175 2,100 2,120 52,900
2005/12/08 2,100 2,120 2,050 2,110 17,800
2005/12/07 2,195 2,195 2,155 2,180 12,600
2005/12/06 2,300 2,300 2,185 2,195 30,200
2005/12/05 2,295 2,340 2,230 2,235 23,500
2005/12/02 2,330 2,335 2,255 2,275 16,700
2005/12/01 2,300 2,300 2,215 2,260 31,400
2005/11/30 2,350 2,400 2,190 2,240 97,100
2005/11/29 2,075 2,445 2,045 2,405 97,300
2005/11/28 2,095 2,095 2,045 2,045 15,900
2005/11/25 2,050 2,080 2,050 2,080 10,300
2005/11/24 2,080 2,090 2,050 2,050 11,800
2005/11/22 2,090 2,090 2,040 2,090 14,000
2005/11/21 2,100 2,100 2,030 2,030 8,300
2005/11/18 2,085 2,085 2,050 2,080 14,600
2005/11/17 2,025 2,055 2,020 2,025 21,200
2005/11/16 2,025 2,055 2,005 2,040 19,900
2005/11/15 2,025 2,065 2,025 2,025 12,300
2005/11/14 2,085 2,090 2,025 2,025 9,000
2005/11/11 2,035 2,065 2,035 2,045 17,700
2005/11/10 2,050 2,050 2,025 2,035 11,600
2005/11/09 2,055 2,095 2,045 2,045 12,500
2005/11/08 2,100 2,100 2,050 2,055 6,300
2005/11/07 2,090 2,090 2,050 2,075 9,900
2005/11/04 2,035 2,060 2,035 2,050 9,400
2005/11/02 2,100 2,100 2,050 2,050 9,900
2005/11/01 2,090 2,095 2,065 2,065 10,300
2005/10/31 2,080 2,085 2,030 2,030 29,300
2005/10/28 2,040 2,120 2,035 2,040 12,500
2005/10/27 2,050 2,050 2,020 2,040 9,100
2005/10/26 2,010 2,045 2,010 2,045 31,400
2005/10/25 2,030 2,055 2,010 2,020 21,200
2005/10/24 2,035 2,065 1,980 2,030 29,900
2005/10/21 2,020 2,035 2,015 2,030 18,700
2005/10/20 2,080 2,100 2,025 2,070 29,000
2005/10/19 2,030 2,080 2,020 2,055 32,400
2005/10/18 2,020 2,060 2,020 2,020 41,300
2005/10/17 2,100 2,150 2,015 2,040 39,700
2005/10/14 2,070 2,100 2,055 2,075 19,000
2005/10/13 2,065 2,120 2,045 2,080 23,100
2005/10/12 2,095 2,240 2,020 2,145 41,800
2005/10/11 2,060 2,100 2,020 2,075 27,500
2005/10/07 2,055 2,090 1,960 2,020 36,000
2005/10/06 2,105 2,105 2,050 2,055 20,300
2005/10/05 2,130 2,130 2,080 2,110 18,800
2005/10/04 2,165 2,165 2,055 2,090 17,200
2005/10/03 2,100 2,100 2,035 2,100 19,000
2005/09/30 2,080 2,100 2,025 2,100 18,200
2005/09/29 1,985 2,190 1,958 2,120 42,200
2005/09/28 1,950 1,975 1,930 1,974 5,100
2005/09/27 1,943 1,989 1,930 1,962 9,500
2005/09/26 1,955 1,989 1,920 1,973 15,900
2005/09/22 1,921 1,954 1,914 1,947 7,500
2005/09/21 1,905 1,940 1,890 1,920 7,600
2005/09/20 1,950 1,954 1,903 1,905 6,300
2005/09/16 1,955 1,955 1,871 1,950 9,800
2005/09/15 1,882 1,990 1,882 1,955 47,900
2005/09/14 1,847 1,879 1,847 1,873 10,000
2005/09/13 1,870 1,871 1,847 1,847 10,800
2005/09/12 1,880 1,880 1,840 1,840 11,800
2005/09/09 1,850 1,880 1,841 1,880 47,000
2005/09/08 1,864 1,873 1,755 1,835 9,200
2005/09/07 1,880 1,880 1,857 1,863 11,700
2005/09/06 1,894 1,895 1,850 1,850 4,000
2005/09/05 1,890 1,895 1,850 1,883 3,800
2005/09/02 1,879 1,890 1,873 1,877 8,400
2005/09/01 1,844 1,870 1,830 1,870 9,100
2005/08/31 1,855 1,855 1,814 1,814 8,500
2005/08/30 1,812 1,855 1,785 1,815 6,700
2005/08/29 1,863 1,863 1,810 1,810 2,900
2005/08/26 1,850 1,862 1,825 1,862 12,600
2005/08/25 1,868 1,870 1,850 1,870 6,700
2005/08/24 1,894 1,894 1,850 1,873 18,800
2005/08/23 1,884 1,890 1,854 1,880 9,000
2005/08/22 1,810 1,855 1,805 1,853 9,200
2005/08/19 1,839 1,859 1,760 1,780 26,000
2005/08/18 1,840 1,870 1,821 1,837 8,800
2005/08/17 1,860 1,899 1,809 1,810 11,700
2005/08/16 1,889 1,910 1,870 1,890 6,400
2005/08/15 1,877 1,900 1,847 1,868 8,600
2005/08/12 1,893 1,910 1,860 1,883 15,500
2005/08/11 1,850 1,910 1,848 1,888 23,800
2005/08/10 1,825 1,845 1,817 1,827 11,500
2005/08/09 1,800 1,818 1,770 1,800 13,000
2005/08/08 1,710 1,750 1,673 1,743 8,800
2005/08/05 1,770 1,770 1,710 1,710 20,300
2005/08/04 1,800 1,814 1,768 1,775 18,900
2005/08/03 1,730 1,809 1,730 1,780 24,700
2005/08/02 1,850 1,860 1,730 1,782 29,600
2005/08/01 1,786 1,814 1,786 1,807 8,300
2005/07/29 1,784 1,820 1,770 1,787 47,200
2005/07/28 1,740 1,778 1,740 1,760 26,300
2005/07/27 1,770 1,789 1,734 1,770 17,900
2005/07/26 1,791 1,791 1,749 1,749 38,200
2005/07/25 1,745 1,777 1,745 1,761 73,300
2005/07/22 1,730 1,740 1,720 1,725 35,300
2005/07/21 1,725 1,748 1,725 1,730 26,200
2005/07/20 1,708 1,724 1,700 1,714 40,400
2005/07/19 1,704 1,704 1,665 1,675 22,800
2005/07/15 1,718 1,718 1,677 1,709 25,600
2005/07/14 1,718 1,718 1,688 1,699 21,000
2005/07/13 1,720 1,720 1,686 1,715 12,300
2005/07/12 1,730 1,730 1,694 1,714 8,100
2005/07/11 1,719 1,720 1,714 1,714 9,700
2005/07/08 1,696 1,725 1,696 1,720 27,300
2005/07/07 1,725 1,729 1,690 1,696 23,000
2005/07/06 1,732 1,732 1,691 1,720 42,400
2005/07/05 1,699 1,701 1,632 1,650 46,000
2005/07/04 1,698 1,716 1,677 1,702 33,600
2005/07/01 1,709 1,709 1,689 1,703 21,100
2005/06/30 1,695 1,710 1,661 1,661 14,100
2005/06/29 1,696 1,719 1,695 1,695 8,900
2005/06/28 1,710 1,720 1,688 1,700 8,600
2005/06/27 1,727 1,727 1,682 1,696 11,700
2005/06/24 1,720 1,734 1,711 1,730 18,300
2005/06/23 1,730 1,735 1,691 1,725 19,200
2005/06/22 1,720 1,725 1,710 1,710 14,700
2005/06/21 1,711 1,724 1,678 1,690 7,800
2005/06/20 1,725 1,730 1,710 1,710 14,000
2005/06/17 1,728 1,731 1,700 1,720 24,000
2005/06/16 1,712 1,725 1,693 1,698 26,600
2005/06/15 1,751 1,751 1,713 1,714 64,400
2005/06/14 1,725 1,750 1,720 1,730 33,300
2005/06/13 1,740 1,754 1,689 1,730 79,100
2005/06/10 1,750 1,750 1,717 1,735 43,800
2005/06/09 1,692 1,706 1,688 1,691 22,300
2005/06/08 1,699 1,705 1,680 1,692 9,200
2005/06/07 1,715 1,725 1,655 1,705 40,100
2005/06/06 1,700 1,734 1,700 1,713 18,000
2005/06/03 1,660 1,775 1,647 1,727 70,900
2005/06/02 1,672 1,672 1,627 1,645 23,500
2005/06/01 1,650 1,670 1,630 1,666 40,000
2005/05/31 1,648 1,650 1,619 1,650 45,100
2005/05/30 1,612 1,628 1,599 1,628 27,000
2005/05/27 1,616 1,640 1,616 1,638 44,100
2005/05/26 1,649 1,649 1,590 1,616 8,200
2005/05/25 1,620 1,640 1,620 1,638 22,100
2005/05/24 1,621 1,635 1,620 1,625 19,500
2005/05/23 1,650 1,650 1,601 1,601 15,100
2005/05/20 1,649 1,655 1,613 1,645 23,200
2005/05/19 1,624 1,631 1,600 1,611 17,300
2005/05/18 1,585 1,615 1,585 1,591 10,100
2005/05/17 1,606 1,649 1,586 1,586 33,100
2005/05/16 1,600 1,617 1,591 1,606 4,600
2005/05/13 1,644 1,650 1,575 1,575 22,600
2005/05/12 1,611 1,649 1,607 1,645 7,400
2005/05/11 1,650 1,660 1,611 1,650 56,700
2005/05/10 1,631 1,655 1,630 1,650 38,100
2005/05/09 1,618 1,630 1,599 1,630 29,400
2005/05/06 1,590 1,592 1,554 1,570 18,200
2005/05/02 1,580 1,602 1,570 1,586 9,000
2005/04/28 1,589 1,625 1,580 1,600 10,500
2005/04/27 1,600 1,610 1,590 1,601 30,600
2005/04/26 1,608 1,629 1,601 1,601 10,400
2005/04/25 1,630 1,630 1,613 1,617 13,000
2005/04/22 1,607 1,625 1,595 1,620 27,000
2005/04/21 1,590 1,623 1,570 1,600 25,700
2005/04/20 1,580 1,630 1,565 1,630 27,500
2005/04/19 1,535 1,646 1,525 1,563 24,200
2005/04/18 1,557 1,558 1,476 1,505 29,800
2005/04/15 1,620 1,624 1,490 1,541 15,200
2005/04/14 1,622 1,640 1,621 1,625 4,800
2005/04/13 1,635 1,649 1,633 1,648 7,700
2005/04/12 1,649 1,650 1,635 1,635 7,100
2005/04/11 1,650 1,664 1,634 1,649 23,100
2005/04/08 1,621 1,646 1,621 1,633 13,900
2005/04/07 1,609 1,642 1,609 1,641 3,500
2005/04/06 1,640 1,650 1,629 1,639 20,700
2005/04/05 1,640 1,643 1,621 1,635 14,800
2005/04/04 1,645 1,645 1,601 1,643 10,600
2005/04/01 1,620 1,650 1,610 1,650 15,300
2005/03/31 1,657 1,665 1,640 1,650 39,000
2005/03/30 1,605 1,667 1,605 1,667 13,600
2005/03/29 1,670 1,670 1,625 1,631 10,200
2005/03/28 1,680 1,680 1,660 1,670 14,900
2005/03/25 1,671 1,680 1,655 1,680 19,000
2005/03/24 1,676 1,676 1,657 1,660 29,600
2005/03/23 1,677 1,677 1,648 1,676 22,900
2005/03/22 1,675 1,679 1,663 1,677 27,400
2005/03/18 1,650 1,676 1,646 1,676 36,400
2005/03/17 1,635 1,663 1,625 1,646 50,000
2005/03/16 1,616 1,639 1,616 1,637 42,700
2005/03/15 1,610 1,620 1,576 1,615 38,700
2005/03/14 1,556 1,610 1,556 1,596 43,500
2005/03/11 1,530 1,600 1,526 1,552 81,400
2005/03/10 1,575 1,590 1,520 1,553 41,700
2005/03/09 1,598 1,598 1,580 1,580 33,400
2005/03/08 1,600 1,610 1,583 1,583 34,200
2005/03/07 1,610 1,612 1,581 1,582 26,800
2005/03/04 1,594 1,612 1,582 1,606 85,000
2005/03/03 1,599 1,599 1,580 1,594 43,800
2005/03/02 1,548 1,569 1,537 1,558 43,200
2005/03/01 1,546 1,555 1,540 1,547 13,700
2005/02/28 1,515 1,550 1,515 1,527 56,600
2005/02/25 1,548 1,548 1,510 1,512 23,000
2005/02/24 1,548 1,548 1,521 1,548 20,700
2005/02/23 1,506 1,543 1,500 1,514 37,300
2005/02/22 1,547 1,547 1,535 1,536 16,300
2005/02/21 1,542 1,556 1,524 1,548 20,200
2005/02/18 1,502 1,544 1,502 1,542 32,600
2005/02/17 1,522 1,522 1,500 1,504 42,300
2005/02/16 1,552 1,552 1,520 1,521 25,500
2005/02/15 1,538 1,554 1,535 1,552 13,200
2005/02/14 1,567 1,580 1,530 1,540 66,400
2005/02/10 1,618 1,622 1,576 1,597 58,300
2005/02/09 1,669 1,673 1,639 1,650 16,500
2005/02/08 1,670 1,678 1,647 1,669 11,500
2005/02/07 1,644 1,680 1,644 1,677 19,400
2005/02/04 1,672 1,672 1,621 1,644 8,900
2005/02/03 1,690 1,690 1,641 1,672 8,500
2005/02/02 1,660 1,690 1,645 1,690 24,300
2005/02/01 1,680 1,680 1,660 1,667 16,900
2005/01/31 1,648 1,670 1,640 1,670 13,500
2005/01/28 1,635 1,648 1,605 1,623 6,700
2005/01/27 1,611 1,650 1,610 1,616 21,800
2005/01/26 1,680 1,690 1,618 1,618 33,100
2005/01/25 1,627 1,664 1,597 1,661 26,400
2005/01/24 1,617 1,630 1,617 1,625 9,000
2005/01/21 1,628 1,630 1,595 1,616 15,400
2005/01/20 1,603 1,635 1,603 1,628 31,700
2005/01/19 1,598 1,635 1,568 1,633 35,100
2005/01/18 1,578 1,629 1,562 1,599 42,600
2005/01/17 1,599 1,599 1,581 1,586 24,000
2005/01/14 1,560 1,599 1,530 1,599 33,500
2005/01/13 1,530 1,570 1,530 1,558 13,200
2005/01/12 1,539 1,548 1,528 1,529 10,700
2005/01/11 1,528 1,560 1,528 1,538 17,800
2005/01/07 1,532 1,550 1,522 1,526 23,900
2005/01/06 1,530 1,550 1,527 1,527 15,300
2005/01/05 1,601 1,601 1,560 1,560 13,900
2005/01/04 1,594 1,601 1,588 1,588 6,800

このページの先頭へ