アークコア(3384)の株価時系列情報
アークコア(3384)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 635 | 638 | 635 | 638 | 400 |
| 2025/06/12 | 631 | 634 | 631 | 634 | 500 |
| 2025/06/11 | 627 | 627 | 627 | 627 | 1,000 |
| 2025/06/10 | 639 | 639 | 626 | 626 | 1,900 |
| 2025/06/09 | 633 | 638 | 630 | 630 | 1,000 |
| 2025/06/06 | 637 | 638 | 637 | 638 | 300 |
| 2025/06/05 | 642 | 645 | 630 | 645 | 1,000 |
| 2025/06/04 | 648 | 648 | 640 | 640 | 900 |
| 2025/06/03 | 645 | 645 | 642 | 642 | 700 |
| 2025/06/02 | 646 | 646 | 645 | 645 | 800 |
| 2025/05/30 | 650 | 652 | 644 | 652 | 1,200 |
| 2025/05/29 | 643 | 650 | 643 | 650 | 400 |
| 2025/05/28 | 645 | 646 | 643 | 645 | 1,800 |
| 2025/05/27 | 648 | 648 | 643 | 643 | 500 |
| 2025/05/26 | 644 | 650 | 641 | 650 | 2,600 |
| 2025/05/23 | 647 | 649 | 647 | 649 | 500 |
| 2025/05/22 | 647 | 647 | 642 | 647 | 800 |
| 2025/05/21 | 646 | 651 | 643 | 650 | 900 |
| 2025/05/20 | 645 | 646 | 644 | 646 | 800 |
| 2025/05/19 | 647 | 648 | 645 | 647 | 2,100 |
| 2025/05/16 | 650 | 650 | 647 | 647 | 1,600 |
| 2025/05/15 | 658 | 659 | 650 | 650 | 4,700 |
| 2025/05/14 | 647 | 657 | 647 | 657 | 200 |
| 2025/05/13 | 648 | 656 | 648 | 656 | 1,100 |
| 2025/05/12 | 643 | 648 | 643 | 648 | 900 |
| 2025/05/09 | 647 | 650 | 647 | 647 | 1,000 |
| 2025/05/08 | 645 | 645 | 645 | 645 | 100 |
| 2025/05/07 | 641 | 645 | 641 | 644 | 1,500 |
| 2025/05/02 | 653 | 655 | 645 | 645 | 700 |
| 2025/05/01 | 657 | 657 | 653 | 653 | 300 |
| 2025/04/30 | 655 | 657 | 655 | 657 | 400 |
| 2025/04/28 | 669 | 669 | 653 | 653 | 500 |
| 2025/04/25 | 655 | 664 | 655 | 664 | 1,600 |
| 2025/04/24 | 650 | 653 | 650 | 652 | 1,000 |
| 2025/04/23 | 649 | 650 | 649 | 650 | 900 |
| 2025/04/22 | 641 | 641 | 636 | 638 | 1,600 |
| 2025/04/21 | 641 | 653 | 640 | 642 | 1,600 |
| 2025/04/18 | 653 | 653 | 653 | 653 | 200 |
| 2025/04/17 | 640 | 652 | 640 | 641 | 900 |
| 2025/04/16 | 647 | 647 | 640 | 640 | 2,000 |
| 2025/04/15 | 630 | 652 | 625 | 647 | 10,100 |
| 2025/04/14 | 665 | 685 | 660 | 682 | 2,300 |
| 2025/04/11 | 635 | 651 | 635 | 648 | 1,000 |
| 2025/04/10 | 645 | 645 | 626 | 635 | 1,800 |
| 2025/04/09 | 610 | 630 | 610 | 611 | 2,000 |
| 2025/04/08 | 603 | 644 | 603 | 625 | 2,800 |
| 2025/04/07 | 644 | 644 | 588 | 588 | 16,900 |
| 2025/04/04 | 658 | 660 | 650 | 650 | 4,100 |
| 2025/04/03 | 655 | 661 | 650 | 659 | 7,800 |
| 2025/04/02 | 670 | 680 | 667 | 680 | 1,000 |
| 2025/04/01 | 663 | 670 | 663 | 670 | 1,200 |
| 2025/03/31 | 655 | 680 | 654 | 680 | 5,800 |
| 2025/03/28 | 650 | 658 | 650 | 658 | 1,100 |
| 2025/03/27 | 650 | 660 | 650 | 652 | 1,600 |
| 2025/03/26 | 647 | 650 | 645 | 650 | 2,200 |
| 2025/03/25 | 649 | 649 | 646 | 647 | 1,700 |
| 2025/03/24 | 650 | 650 | 648 | 650 | 1,800 |
| 2025/03/21 | 651 | 656 | 645 | 645 | 1,700 |
| 2025/03/19 | 650 | 654 | 645 | 654 | 1,600 |
| 2025/03/18 | 650 | 651 | 646 | 650 | 2,400 |
| 2025/03/17 | 654 | 654 | 644 | 650 | 3,700 |
| 2025/03/14 | 650 | 655 | 636 | 655 | 3,700 |
| 2025/03/13 | 655 | 655 | 650 | 650 | 2,000 |
| 2025/03/12 | 654 | 654 | 650 | 651 | 900 |
| 2025/03/11 | 656 | 656 | 650 | 654 | 2,300 |
| 2025/03/10 | 650 | 656 | 650 | 656 | 2,000 |
| 2025/03/07 | 657 | 658 | 649 | 649 | 3,200 |
| 2025/03/06 | 647 | 652 | 645 | 651 | 4,000 |
| 2025/03/05 | 645 | 645 | 640 | 645 | 3,700 |
| 2025/03/04 | 637 | 644 | 637 | 642 | 2,200 |
| 2025/03/03 | 644 | 660 | 636 | 636 | 8,900 |
| 2025/02/28 | 631 | 643 | 631 | 635 | 11,900 |
| 2025/02/27 | 624 | 636 | 618 | 628 | 31,200 |
| 2025/02/26 | 690 | 694 | 687 | 694 | 16,800 |
| 2025/02/25 | 690 | 696 | 682 | 693 | 11,400 |
| 2025/02/21 | 695 | 699 | 690 | 695 | 8,200 |
| 2025/02/20 | 699 | 700 | 697 | 700 | 3,900 |
| 2025/02/19 | 700 | 700 | 698 | 698 | 3,900 |
| 2025/02/18 | 698 | 700 | 697 | 700 | 2,400 |
| 2025/02/17 | 700 | 700 | 698 | 698 | 6,500 |
| 2025/02/14 | 699 | 700 | 699 | 700 | 1,700 |
| 2025/02/13 | 699 | 701 | 699 | 701 | 2,700 |
| 2025/02/12 | 705 | 705 | 699 | 699 | 4,100 |
| 2025/02/10 | 700 | 707 | 699 | 705 | 2,700 |
| 2025/02/07 | 700 | 705 | 697 | 705 | 5,400 |
| 2025/02/06 | 696 | 697 | 695 | 697 | 1,100 |
| 2025/02/05 | 692 | 698 | 692 | 694 | 2,400 |
| 2025/02/04 | 695 | 696 | 692 | 692 | 2,700 |
| 2025/02/03 | 690 | 698 | 688 | 695 | 6,100 |
| 2025/01/31 | 705 | 707 | 690 | 691 | 8,800 |
| 2025/01/30 | 711 | 714 | 707 | 712 | 6,200 |
| 2025/01/29 | 716 | 716 | 709 | 712 | 5,200 |
| 2025/01/28 | 715 | 716 | 713 | 716 | 2,100 |
| 2025/01/27 | 719 | 719 | 715 | 715 | 3,400 |
| 2025/01/24 | 720 | 720 | 717 | 719 | 2,600 |
| 2025/01/23 | 717 | 720 | 717 | 720 | 1,600 |
| 2025/01/22 | 717 | 718 | 716 | 718 | 2,000 |
| 2025/01/21 | 715 | 715 | 715 | 715 | 600 |
| 2025/01/20 | 717 | 721 | 715 | 719 | 3,600 |
| 2025/01/17 | 718 | 719 | 716 | 719 | 1,000 |
| 2025/01/16 | 720 | 720 | 718 | 718 | 2,000 |
| 2025/01/15 | 712 | 720 | 712 | 714 | 1,200 |
| 2025/01/14 | 720 | 721 | 711 | 711 | 10,000 |
| 2025/01/10 | 712 | 720 | 711 | 720 | 2,000 |
| 2025/01/09 | 720 | 720 | 710 | 720 | 3,000 |
| 2025/01/08 | 719 | 720 | 710 | 720 | 4,200 |
| 2025/01/07 | 722 | 722 | 715 | 719 | 4,300 |
| 2025/01/06 | 711 | 720 | 711 | 720 | 6,600 |
| 2024/12/30 | 705 | 710 | 704 | 710 | 1,500 |
| 2024/12/27 | 697 | 718 | 697 | 705 | 2,500 |
| 2024/12/26 | 705 | 715 | 698 | 698 | 4,300 |
| 2024/12/25 | 700 | 710 | 700 | 700 | 800 |
| 2024/12/24 | 705 | 713 | 701 | 701 | 2,000 |
| 2024/12/23 | 705 | 705 | 703 | 705 | 700 |
| 2024/12/20 | 683 | 705 | 683 | 705 | 800 |
| 2024/12/19 | 699 | 699 | 682 | 682 | 2,000 |
| 2024/12/18 | 697 | 705 | 693 | 699 | 3,400 |
| 2024/12/17 | 691 | 699 | 688 | 697 | 1,200 |
| 2024/12/16 | 699 | 700 | 690 | 700 | 1,900 |
| 2024/12/13 | 710 | 715 | 699 | 699 | 1,600 |
| 2024/12/12 | 714 | 720 | 712 | 719 | 1,200 |
| 2024/12/11 | 718 | 720 | 714 | 714 | 2,300 |
| 2024/12/10 | 715 | 718 | 702 | 718 | 1,600 |
| 2024/12/09 | 702 | 715 | 692 | 715 | 2,800 |
| 2024/12/06 | 700 | 702 | 690 | 700 | 2,500 |
| 2024/12/05 | 695 | 700 | 695 | 700 | 2,100 |
| 2024/12/04 | 695 | 695 | 680 | 692 | 900 |
| 2024/12/03 | 687 | 687 | 677 | 687 | 900 |
| 2024/12/02 | 676 | 685 | 676 | 684 | 3,000 |
| 2024/11/29 | 685 | 687 | 680 | 685 | 1,700 |
| 2024/11/28 | 685 | 685 | 670 | 685 | 2,500 |
| 2024/11/27 | 698 | 698 | 685 | 685 | 1,300 |
| 2024/11/26 | 706 | 706 | 681 | 681 | 3,300 |
| 2024/11/25 | 705 | 705 | 701 | 701 | 2,100 |
| 2024/11/22 | 720 | 720 | 685 | 705 | 5,900 |
| 2024/11/21 | 723 | 728 | 717 | 720 | 4,100 |
| 2024/11/20 | 700 | 730 | 700 | 724 | 10,400 |
| 2024/11/19 | 678 | 697 | 678 | 697 | 4,100 |
| 2024/11/18 | 668 | 680 | 667 | 678 | 4,700 |
| 2024/11/15 | 667 | 668 | 667 | 668 | 1,300 |
| 2024/11/14 | 664 | 669 | 664 | 669 | 2,700 |
| 2024/11/13 | 663 | 665 | 663 | 665 | 2,000 |
| 2024/11/12 | 663 | 665 | 663 | 665 | 1,400 |
| 2024/11/11 | 663 | 664 | 663 | 663 | 2,600 |
| 2024/11/08 | 665 | 665 | 661 | 665 | 4,400 |
| 2024/11/07 | 658 | 668 | 658 | 662 | 3,100 |
| 2024/11/06 | 658 | 658 | 654 | 654 | 8,200 |
| 2024/11/05 | 666 | 667 | 658 | 662 | 12,400 |
| 2024/11/01 | 637 | 638 | 627 | 638 | 4,400 |
| 2024/10/31 | 619 | 620 | 614 | 620 | 2,800 |
| 2024/10/30 | 613 | 621 | 609 | 614 | 3,700 |
| 2024/10/29 | 607 | 620 | 604 | 613 | 2,700 |
| 2024/10/28 | 598 | 605 | 593 | 601 | 3,100 |
| 2024/10/25 | 605 | 605 | 601 | 603 | 1,400 |
| 2024/10/24 | 600 | 601 | 595 | 600 | 1,000 |
| 2024/10/23 | 603 | 608 | 600 | 605 | 1,600 |
| 2024/10/22 | 610 | 610 | 596 | 596 | 3,000 |
| 2024/10/21 | 605 | 610 | 605 | 607 | 3,500 |
| 2024/10/18 | 610 | 610 | 603 | 605 | 2,000 |
| 2024/10/17 | 596 | 614 | 596 | 614 | 6,100 |
| 2024/10/16 | 589 | 597 | 587 | 594 | 2,400 |
| 2024/10/15 | 602 | 608 | 591 | 592 | 12,000 |
| 2024/10/11 | 628 | 678 | 598 | 609 | 60,200 |
| 2024/10/10 | 583 | 586 | 578 | 578 | 4,600 |
| 2024/10/09 | 580 | 584 | 580 | 583 | 2,100 |
| 2024/10/08 | 577 | 580 | 576 | 580 | 1,600 |
| 2024/10/07 | 580 | 580 | 574 | 578 | 3,700 |
| 2024/10/04 | 574 | 574 | 571 | 571 | 600 |
| 2024/10/03 | 570 | 574 | 568 | 574 | 1,400 |
| 2024/10/02 | 570 | 579 | 569 | 577 | 2,800 |
| 2024/10/01 | 576 | 576 | 571 | 572 | 900 |
| 2024/09/30 | 562 | 579 | 562 | 576 | 2,800 |
| 2024/09/27 | 577 | 577 | 557 | 565 | 1,000 |
| 2024/09/26 | 573 | 577 | 562 | 577 | 2,800 |
| 2024/09/25 | 555 | 570 | 555 | 555 | 2,600 |
| 2024/09/24 | 554 | 555 | 550 | 555 | 1,600 |
| 2024/09/20 | 546 | 550 | 546 | 547 | 500 |
| 2024/09/19 | 544 | 550 | 544 | 547 | 1,100 |
| 2024/09/18 | 548 | 548 | 545 | 546 | 500 |
| 2024/09/17 | 545 | 548 | 545 | 548 | 400 |
| 2024/09/13 | 558 | 560 | 549 | 560 | 1,100 |
| 2024/09/12 | 548 | 548 | 548 | 548 | 200 |
| 2024/09/11 | 547 | 547 | 545 | 545 | 300 |
| 2024/09/10 | 559 | 559 | 559 | 559 | 200 |
| 2024/09/09 | 537 | 559 | 537 | 559 | 2,400 |
| 2024/09/06 | 555 | 565 | 551 | 565 | 800 |
| 2024/09/05 | 560 | 560 | 560 | 560 | 400 |
| 2024/09/04 | 562 | 562 | 562 | 562 | 600 |
| 2024/09/03 | 560 | 565 | 558 | 565 | 2,800 |
| 2024/09/02 | 558 | 560 | 558 | 560 | 1,700 |
| 2024/08/30 | 544 | 552 | 544 | 552 | 700 |
| 2024/08/29 | 543 | 544 | 543 | 543 | 700 |
| 2024/08/28 | 564 | 564 | 552 | 552 | 900 |
| 2024/08/27 | 555 | 555 | 555 | 555 | 500 |
| 2024/08/26 | 559 | 566 | 555 | 565 | 1,300 |
| 2024/08/23 | 556 | 559 | 556 | 559 | 300 |
| 2024/08/22 | 568 | 568 | 555 | 555 | 500 |
| 2024/08/21 | 543 | 555 | 543 | 550 | 500 |
| 2024/08/20 | 560 | 560 | 550 | 550 | 1,500 |
| 2024/08/19 | 557 | 562 | 551 | 551 | 2,400 |