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 |