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
2010/12/30 24,990 24,990 22,010 22,010 3
2010/12/29 22,900 22,900 21,520 21,520 3
2010/12/28 23,400 23,400 23,400 23,400 3
2010/12/27 18,000 19,400 18,000 19,400 18
2010/12/24 17,400 17,400 17,400 17,400 5
2010/12/21 17,000 17,000 17,000 17,000 4
2010/12/20 0 0 0 16,750 0
2010/12/17 16,100 16,750 16,100 16,750 4
2010/12/16 0 0 0 16,810 0
2010/12/15 16,810 16,810 16,810 16,810 2
2010/12/14 0 0 0 16,010 0
2010/12/13 0 0 0 16,010 0
2010/12/10 16,020 16,020 16,010 16,010 2
2010/12/09 17,000 17,000 17,000 17,000 3
2010/12/08 16,500 16,500 16,500 16,500 10
2010/12/07 0 0 0 16,000 0
2010/12/06 16,000 16,000 16,000 16,000 1
2010/12/03 16,000 16,000 16,000 16,000 26
2010/12/02 0 0 0 16,000 0
2010/12/01 0 0 0 16,000 0
2010/11/30 16,000 16,000 16,000 16,000 5
2010/11/29 15,000 15,000 15,000 15,000 90
2010/11/26 15,050 15,050 15,000 15,000 170
2010/11/25 15,500 15,500 15,500 15,500 1
2010/11/24 15,000 15,000 14,600 15,000 111
2010/11/22 15,000 15,000 15,000 15,000 115
2010/11/19 14,600 14,600 14,600 14,600 1
2010/11/18 14,500 15,000 14,500 15,000 29
2010/11/17 0 0 0 15,400 0
2010/11/16 15,400 15,400 15,400 15,400 10
2010/11/15 15,400 15,400 15,390 15,400 21
2010/11/12 14,300 15,000 14,300 15,000 13
2010/11/11 15,000 15,000 14,000 14,000 70
2010/11/10 0 0 0 14,500 0
2010/11/09 0 0 0 14,500 0
2010/11/08 0 0 0 14,500 0
2010/11/05 14,500 14,500 14,500 14,500 1
2010/11/04 0 0 0 14,500 0
2010/11/02 14,300 14,500 14,300 14,500 17
2010/11/01 14,300 14,300 14,300 14,300 2
2010/10/29 14,300 14,300 14,300 14,300 78
2010/10/28 0 0 0 12,500 0
2010/10/27 12,500 12,500 12,500 12,500 3
2010/10/26 0 0 0 13,600 0
2010/10/25 0 0 0 13,600 0
2010/10/22 13,600 13,600 13,600 13,600 10
2010/10/21 0 0 0 13,500 0
2010/10/20 13,500 13,500 13,500 13,500 16
2010/10/19 0 0 0 13,500 0
2010/10/18 13,400 13,500 13,400 13,500 22
2010/10/15 0 0 0 13,500 0
2010/10/14 13,500 13,500 13,500 13,500 10
2010/10/13 12,100 13,400 12,100 13,400 4
2010/10/12 13,300 13,300 13,300 13,300 30
2010/10/08 13,350 13,400 13,350 13,400 181
2010/10/07 13,000 13,000 13,000 13,000 51
2010/10/06 13,300 13,300 12,700 12,700 124
2010/10/05 13,400 13,450 13,400 13,400 122
2010/10/04 13,300 13,500 13,300 13,400 84
2010/10/01 13,400 13,500 13,300 13,300 82
2010/09/30 11,100 13,990 11,100 13,400 49
2010/09/29 11,300 11,300 11,300 11,300 2
2010/09/28 13,400 13,400 13,400 13,400 10
2010/09/27 14,000 14,300 13,400 13,400 217
2010/09/24 10,910 11,300 10,910 11,300 2
2010/09/22 13,000 14,400 13,000 13,700 151
2010/09/21 9,970 11,470 9,970 11,470 16
2010/09/17 9,500 9,970 9,500 9,970 5
2010/09/16 0 0 0 9,500 0
2010/09/15 0 0 0 9,500 0
2010/09/14 9,650 9,650 9,500 9,500 7
2010/09/13 0 0 0 9,500 0
2010/09/10 0 0 0 9,500 0
2010/09/09 0 0 0 9,500 0
2010/09/08 0 0 0 9,500 0
2010/09/07 0 0 0 9,500 0
2010/09/06 0 0 0 9,500 0
2010/09/03 0 0 0 9,500 0
2010/09/02 0 0 0 9,500 0
2010/09/01 0 0 0 9,500 0
2010/08/31 0 0 0 9,500 0
2010/08/30 0 0 0 9,500 0
2010/08/27 0 0 0 9,500 0
2010/08/26 9,500 9,500 9,500 9,500 15
2010/08/25 9,500 9,500 9,500 9,500 29
2010/08/24 9,500 9,500 9,500 9,500 18
2010/08/23 0 0 0 9,500 0
2010/08/20 0 0 0 9,500 0
2010/08/19 0 0 0 9,500 0
2010/08/18 9,500 9,500 9,500 9,500 5
2010/08/17 0 0 0 9,510 0
2010/08/16 0 0 0 9,510 0
2010/08/13 0 0 0 9,510 0
2010/08/12 9,520 9,520 9,510 9,510 4
2010/08/11 0 0 0 9,650 0
2010/08/10 9,650 9,650 9,650 9,650 2
2010/08/09 0 0 0 11,000 0
2010/08/06 0 0 0 11,000 0
2010/08/05 0 0 0 11,000 0
2010/08/04 11,000 11,000 11,000 11,000 1
2010/08/03 0 0 0 11,000 0
2010/08/02 11,110 11,110 11,000 11,000 32
2010/07/30 0 0 0 11,110 0
2010/07/29 11,000 11,110 11,000 11,110 10
2010/07/28 0 0 0 11,800 0
2010/07/27 0 0 0 11,800 0
2010/07/26 0 0 0 11,800 0
2010/07/23 11,800 11,800 11,800 11,800 25
2010/07/22 11,800 11,800 11,800 11,800 1
2010/07/21 11,500 11,500 11,500 11,500 1
2010/07/20 11,200 11,200 11,200 11,200 3
2010/07/16 0 0 0 13,000 0
2010/07/15 13,000 13,000 13,000 13,000 2
2010/07/14 0 0 0 13,400 0
2010/07/13 0 0 0 13,400 0
2010/07/12 13,400 13,400 13,400 13,400 1
2010/07/09 0 0 0 13,500 0
2010/07/08 13,500 13,500 13,500 13,500 3
2010/07/07 12,010 13,500 12,010 13,500 4
2010/07/06 13,400 13,400 13,400 13,400 6
2010/07/05 13,500 13,500 13,500 13,500 2
2010/07/02 12,500 13,000 12,500 13,000 5
2010/07/01 13,000 13,000 12,020 12,020 4
2010/06/30 12,500 13,000 12,500 13,000 14
2010/06/29 12,000 12,000 11,000 11,000 29
2010/06/28 0 0 0 12,490 0
2010/06/25 12,490 12,490 12,490 12,490 2
2010/06/24 12,490 12,490 12,490 12,490 2
2010/06/23 12,000 12,000 12,000 12,000 12
2010/06/22 0 0 0 12,600 0
2010/06/21 12,600 12,600 12,600 12,600 5
2010/06/18 0 0 0 12,600 0
2010/06/17 0 0 0 12,600 0
2010/06/16 0 0 0 12,600 0
2010/06/15 12,000 12,600 12,000 12,600 23
2010/06/14 0 0 0 12,490 0
2010/06/11 0 0 0 12,490 0
2010/06/10 0 0 0 12,490 0
2010/06/09 12,490 12,490 12,490 12,490 2
2010/06/08 12,230 12,230 12,230 12,230 1
2010/06/07 0 0 0 12,500 0
2010/06/04 0 0 0 12,500 0
2010/06/03 12,500 12,500 12,210 12,500 14
2010/06/02 0 0 0 12,000 0
2010/06/01 0 0 0 12,000 0
2010/05/31 12,500 12,500 12,000 12,000 10
2010/05/28 12,440 12,440 12,440 12,440 10
2010/05/27 0 0 0 12,000 0
2010/05/26 12,000 12,000 12,000 12,000 4
2010/05/25 12,490 12,490 11,500 12,480 35
2010/05/24 12,000 12,000 12,000 12,000 4
2010/05/21 12,000 12,200 11,600 12,200 81
2010/05/20 12,100 12,100 12,100 12,100 30
2010/05/19 10,600 11,970 10,600 11,970 47
2010/05/18 11,500 11,510 11,500 11,500 16
2010/05/17 12,050 12,050 11,500 11,500 60
2010/05/14 12,600 12,600 11,900 12,590 54
2010/05/13 12,300 12,500 12,000 12,000 27
2010/05/12 11,880 11,900 11,880 11,890 6
2010/05/11 12,000 12,000 11,900 12,000 8
2010/05/10 11,220 12,000 11,220 12,000 14
2010/05/07 11,500 12,000 10,030 12,000 33
2010/05/06 11,500 11,780 11,500 11,780 5
2010/04/30 0 0 0 11,500 0
2010/04/28 11,510 11,700 11,200 11,500 99
2010/04/27 11,940 11,940 11,940 11,940 4
2010/04/26 11,500 11,940 11,300 11,900 66
2010/04/23 11,000 11,700 11,000 11,200 33
2010/04/22 10,300 10,920 9,900 10,920 262
2010/04/21 11,400 11,400 9,300 9,420 329
2010/04/20 12,500 12,800 12,300 12,300 13
2010/04/19 12,200 12,200 12,050 12,100 27
2010/04/16 13,200 13,200 12,000 12,100 22
2010/04/15 13,000 13,200 13,000 13,200 16
2010/04/14 13,000 13,000 12,100 13,000 34
2010/04/13 11,920 12,900 11,810 12,900 23
2010/04/12 13,490 13,490 12,000 12,000 4
2010/04/09 11,990 13,000 11,410 13,000 40
2010/04/08 0 0 0 10,990 0
2010/04/07 11,890 11,890 10,990 10,990 2
2010/04/06 11,200 12,000 11,200 12,000 2
2010/04/05 11,000 11,000 11,000 11,000 1
2010/04/02 0 0 0 11,000 0
2010/04/01 0 0 0 11,000 0
2010/03/31 10,130 11,000 10,130 11,000 21
2010/03/30 10,250 10,250 10,250 10,250 1
2010/03/29 11,000 11,150 11,000 11,150 5
2010/03/26 10,000 10,900 10,000 10,900 4
2010/03/25 10,000 11,100 10,000 10,020 75
2010/03/24 10,000 10,000 9,920 9,920 12
2010/03/23 10,100 10,400 10,100 10,400 25
2010/03/19 9,700 10,200 9,700 10,200 32
2010/03/18 9,600 9,600 9,600 9,600 4
2010/03/17 9,300 9,500 9,300 9,500 6
2010/03/16 9,360 9,360 9,300 9,300 7
2010/03/15 9,510 9,510 9,510 9,510 2
2010/03/12 9,550 9,550 9,550 9,550 1
2010/03/11 9,790 9,790 9,790 9,790 1
2010/03/08 9,750 9,900 9,750 9,900 14
2010/03/03 10,000 10,000 9,550 9,600 7
2010/03/02 9,850 10,000 9,850 10,000 22
2010/02/24 9,400 9,700 9,400 9,700 8
2010/02/23 9,500 9,700 9,500 9,700 6
2010/02/22 9,650 9,700 9,650 9,700 5
2010/02/19 9,500 9,600 9,500 9,600 6
2010/02/17 9,800 9,800 9,500 9,500 10
2010/02/15 9,700 9,700 9,700 9,700 2
2010/02/12 9,850 9,850 9,500 9,500 34
2010/02/09 10,000 10,000 9,300 9,700 8
2010/02/08 11,000 11,000 10,000 10,000 6
2010/02/05 9,500 12,000 9,500 11,100 69
2010/02/04 10,000 10,000 10,000 10,000 2
2010/02/03 9,250 9,250 9,250 9,250 4
2010/02/02 9,800 9,800 9,800 9,800 5
2010/01/29 9,800 9,800 9,800 9,800 4
2010/01/28 9,700 9,700 9,700 9,700 2
2010/01/26 9,650 9,650 9,650 9,650 5
2010/01/25 9,200 9,650 9,200 9,650 3
2010/01/22 9,100 9,100 9,100 9,100 2
2010/01/20 9,300 9,300 9,300 9,300 1
2010/01/18 9,000 9,200 9,000 9,200 19
2010/01/15 9,300 9,300 9,300 9,300 1
2010/01/14 9,250 9,300 9,250 9,300 4
2010/01/13 9,190 9,190 9,190 9,190 20
2010/01/12 10,390 10,390 10,390 10,390 10
2010/01/08 10,300 10,300 10,300 10,300 5
2010/01/06 10,000 10,000 10,000 10,000 5

このページの先頭へ