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 |
---|---|---|---|---|---|
2015/12/30 | 497 | 499 | 495 | 499 | 9,500 |
2015/12/29 | 497 | 497 | 491 | 495 | 7,400 |
2015/12/28 | 481 | 499 | 481 | 491 | 6,500 |
2015/12/25 | 481 | 481 | 465 | 475 | 10,200 |
2015/12/24 | 495 | 497 | 473 | 487 | 8,400 |
2015/12/22 | 488 | 488 | 484 | 488 | 5,300 |
2015/12/21 | 493 | 493 | 487 | 487 | 5,600 |
2015/12/18 | 493 | 493 | 484 | 490 | 5,700 |
2015/12/17 | 493 | 493 | 486 | 493 | 8,500 |
2015/12/16 | 482 | 490 | 470 | 487 | 8,600 |
2015/12/15 | 475 | 480 | 470 | 474 | 3,600 |
2015/12/14 | 464 | 465 | 455 | 465 | 9,000 |
2015/12/11 | 477 | 477 | 463 | 465 | 16,800 |
2015/12/10 | 458 | 458 | 424 | 453 | 29,900 |
2015/12/09 | 480 | 480 | 436 | 461 | 30,200 |
2015/12/08 | 486 | 487 | 460 | 480 | 23,000 |
2015/12/07 | 466 | 494 | 448 | 486 | 36,300 |
2015/12/04 | 429 | 437 | 420 | 437 | 55,100 |
2015/12/03 | 412 | 421 | 405 | 421 | 148,100 |
2015/12/02 | 420 | 420 | 420 | 420 | 134,800 |
2015/12/01 | 340 | 340 | 340 | 340 | 46,700 |
2015/11/26 | 260 | 260 | 260 | 260 | 500 |
2015/11/25 | 254 | 260 | 252 | 260 | 500 |
2015/11/24 | 244 | 260 | 244 | 250 | 5,600 |
2015/11/20 | 253 | 253 | 240 | 252 | 3,300 |
2015/11/19 | 254 | 254 | 252 | 252 | 2,400 |
2015/11/18 | 252 | 252 | 252 | 252 | 1,000 |
2015/11/17 | 251 | 252 | 251 | 252 | 1,100 |
2015/11/13 | 254 | 254 | 251 | 251 | 500 |
2015/11/11 | 248 | 250 | 248 | 250 | 15,100 |
2015/11/10 | 250 | 250 | 250 | 250 | 2,300 |
2015/11/09 | 255 | 255 | 250 | 250 | 1,400 |
2015/11/06 | 251 | 251 | 251 | 251 | 100 |
2015/11/05 | 251 | 251 | 251 | 251 | 600 |
2015/11/04 | 248 | 256 | 248 | 256 | 2,700 |
2015/10/29 | 248 | 249 | 248 | 248 | 300 |
2015/10/27 | 248 | 248 | 248 | 248 | 200 |
2015/10/26 | 254 | 254 | 247 | 247 | 1,100 |
2015/10/23 | 245 | 258 | 245 | 249 | 2,600 |
2015/10/21 | 250 | 253 | 250 | 253 | 200 |
2015/10/20 | 245 | 245 | 245 | 245 | 500 |
2015/10/19 | 243 | 243 | 243 | 243 | 300 |
2015/10/16 | 245 | 245 | 243 | 243 | 400 |
2015/10/15 | 246 | 246 | 246 | 246 | 100 |
2015/10/14 | 250 | 250 | 250 | 250 | 500 |
2015/10/13 | 257 | 257 | 257 | 257 | 100 |
2015/10/09 | 260 | 260 | 251 | 255 | 1,500 |
2015/10/08 | 248 | 248 | 246 | 246 | 1,200 |
2015/10/07 | 240 | 240 | 240 | 240 | 300 |
2015/10/06 | 240 | 240 | 240 | 240 | 100 |
2015/10/05 | 240 | 240 | 240 | 240 | 300 |
2015/09/29 | 240 | 240 | 240 | 240 | 400 |
2015/09/28 | 243 | 243 | 243 | 243 | 500 |
2015/09/25 | 245 | 245 | 230 | 230 | 4,400 |
2015/09/24 | 242 | 242 | 241 | 241 | 2,300 |
2015/09/18 | 244 | 244 | 244 | 244 | 200 |
2015/09/15 | 238 | 248 | 238 | 240 | 6,400 |
2015/09/10 | 260 | 260 | 260 | 260 | 1,700 |
2015/09/09 | 259 | 259 | 259 | 259 | 200 |
2015/09/08 | 251 | 255 | 251 | 255 | 3,600 |
2015/09/07 | 253 | 253 | 253 | 253 | 100 |
2015/09/04 | 246 | 255 | 246 | 255 | 300 |
2015/09/03 | 246 | 246 | 246 | 246 | 1,000 |
2015/09/02 | 254 | 254 | 254 | 254 | 100 |
2015/08/27 | 240 | 247 | 240 | 247 | 14,700 |
2015/08/26 | 232 | 236 | 232 | 236 | 2,100 |
2015/08/25 | 247 | 247 | 240 | 240 | 1,700 |
2015/08/24 | 258 | 258 | 254 | 254 | 900 |
2015/08/21 | 264 | 272 | 262 | 262 | 1,400 |
2015/08/20 | 264 | 264 | 264 | 264 | 1,500 |
2015/08/19 | 264 | 264 | 264 | 264 | 100 |
2015/08/18 | 264 | 264 | 264 | 264 | 500 |
2015/08/17 | 264 | 264 | 264 | 264 | 1,500 |
2015/08/14 | 260 | 264 | 260 | 264 | 500 |
2015/08/12 | 266 | 266 | 260 | 260 | 400 |
2015/08/11 | 260 | 260 | 260 | 260 | 200 |
2015/08/10 | 257 | 261 | 257 | 261 | 1,100 |
2015/08/07 | 255 | 257 | 254 | 257 | 2,000 |
2015/08/06 | 254 | 255 | 254 | 255 | 600 |
2015/08/05 | 253 | 253 | 253 | 253 | 200 |
2015/08/04 | 250 | 257 | 250 | 257 | 3,800 |
2015/08/03 | 260 | 260 | 258 | 258 | 1,300 |
2015/07/31 | 261 | 262 | 257 | 258 | 1,400 |
2015/07/30 | 259 | 259 | 259 | 259 | 300 |
2015/07/29 | 259 | 259 | 256 | 257 | 400 |
2015/07/28 | 255 | 255 | 255 | 255 | 1,000 |
2015/07/27 | 255 | 255 | 255 | 255 | 1,400 |
2015/07/24 | 264 | 264 | 255 | 255 | 1,500 |
2015/07/23 | 259 | 260 | 259 | 260 | 400 |
2015/07/22 | 256 | 260 | 256 | 259 | 700 |
2015/07/21 | 256 | 256 | 256 | 256 | 300 |
2015/07/17 | 252 | 254 | 252 | 254 | 400 |
2015/07/16 | 250 | 252 | 250 | 251 | 1,400 |
2015/07/15 | 252 | 252 | 252 | 252 | 500 |
2015/07/14 | 254 | 267 | 251 | 252 | 4,000 |
2015/07/13 | 251 | 256 | 248 | 256 | 11,200 |
2015/07/10 | 252 | 254 | 251 | 251 | 2,000 |
2015/07/09 | 251 | 265 | 251 | 251 | 14,000 |
2015/07/08 | 271 | 273 | 255 | 267 | 7,500 |
2015/07/07 | 262 | 273 | 252 | 273 | 5,000 |
2015/07/06 | 254 | 265 | 252 | 265 | 1,500 |
2015/07/03 | 250 | 265 | 250 | 255 | 5,500 |
2015/07/02 | 249 | 250 | 248 | 250 | 800 |
2015/07/01 | 245 | 248 | 245 | 248 | 3,300 |
2015/06/30 | 245 | 245 | 235 | 245 | 17,500 |
2015/06/29 | 261 | 261 | 250 | 253 | 15,700 |
2015/06/26 | 268 | 268 | 260 | 268 | 1,400 |
2015/06/25 | 269 | 269 | 260 | 262 | 5,700 |
2015/06/24 | 261 | 261 | 261 | 261 | 200 |
2015/06/23 | 260 | 260 | 260 | 260 | 300 |
2015/06/22 | 255 | 260 | 255 | 256 | 1,000 |
2015/06/18 | 257 | 257 | 254 | 257 | 500 |
2015/06/17 | 257 | 257 | 257 | 257 | 200 |
2015/06/16 | 255 | 257 | 252 | 252 | 1,400 |
2015/06/15 | 255 | 255 | 254 | 254 | 200 |
2015/06/12 | 250 | 255 | 250 | 255 | 1,800 |
2015/06/11 | 253 | 255 | 253 | 255 | 300 |
2015/06/10 | 256 | 256 | 248 | 248 | 1,600 |
2015/06/09 | 256 | 256 | 256 | 256 | 200 |
2015/06/08 | 255 | 256 | 255 | 256 | 1,200 |
2015/06/05 | 250 | 255 | 248 | 252 | 2,900 |
2015/06/04 | 252 | 252 | 252 | 252 | 1,500 |
2015/06/03 | 252 | 252 | 252 | 252 | 1,100 |
2015/06/02 | 252 | 258 | 249 | 258 | 6,200 |
2015/06/01 | 259 | 260 | 259 | 260 | 1,100 |
2015/05/29 | 257 | 257 | 251 | 251 | 600 |
2015/05/27 | 256 | 257 | 250 | 257 | 11,100 |
2015/05/26 | 264 | 267 | 255 | 255 | 7,700 |
2015/05/25 | 254 | 255 | 253 | 254 | 1,200 |
2015/05/22 | 254 | 254 | 253 | 253 | 400 |
2015/05/21 | 254 | 254 | 254 | 254 | 800 |
2015/05/20 | 250 | 255 | 250 | 255 | 1,600 |
2015/05/19 | 249 | 249 | 249 | 249 | 100 |
2015/05/18 | 254 | 254 | 254 | 254 | 1,000 |
2015/05/15 | 249 | 254 | 245 | 245 | 1,800 |
2015/05/14 | 247 | 248 | 243 | 243 | 800 |
2015/05/13 | 250 | 250 | 241 | 243 | 10,000 |
2015/05/12 | 263 | 263 | 249 | 249 | 6,600 |
2015/05/11 | 257 | 257 | 250 | 255 | 7,200 |
2015/05/08 | 263 | 263 | 258 | 258 | 900 |
2015/05/07 | 261 | 261 | 257 | 257 | 800 |
2015/05/01 | 261 | 261 | 261 | 261 | 300 |
2015/04/30 | 261 | 261 | 258 | 260 | 13,600 |
2015/04/28 | 260 | 260 | 260 | 260 | 100 |
2015/04/27 | 260 | 260 | 260 | 260 | 2,000 |
2015/04/24 | 265 | 265 | 260 | 260 | 4,400 |
2015/04/23 | 264 | 265 | 260 | 260 | 11,600 |
2015/04/22 | 270 | 270 | 265 | 265 | 11,700 |
2015/04/21 | 271 | 271 | 268 | 268 | 29,100 |
2015/04/20 | 275 | 280 | 275 | 277 | 1,300 |
2015/04/17 | 276 | 276 | 275 | 275 | 700 |
2015/04/16 | 279 | 279 | 276 | 276 | 1,100 |
2015/04/15 | 280 | 285 | 278 | 279 | 4,600 |
2015/04/14 | 277 | 280 | 277 | 280 | 2,400 |
2015/04/13 | 278 | 280 | 278 | 280 | 200 |
2015/04/10 | 280 | 280 | 280 | 280 | 3,500 |
2015/04/09 | 277 | 280 | 277 | 280 | 1,100 |
2015/04/08 | 278 | 278 | 278 | 278 | 900 |
2015/04/07 | 278 | 278 | 278 | 278 | 400 |
2015/04/06 | 278 | 279 | 278 | 278 | 300 |
2015/04/03 | 280 | 280 | 278 | 279 | 2,000 |
2015/04/02 | 279 | 280 | 279 | 280 | 2,100 |
2015/04/01 | 280 | 280 | 280 | 280 | 1,500 |
2015/03/31 | 280 | 280 | 278 | 280 | 4,000 |
2015/03/30 | 280 | 280 | 279 | 280 | 800 |
2015/03/27 | 284 | 284 | 278 | 280 | 2,700 |
2015/03/26 | 289 | 289 | 280 | 284 | 4,300 |
2015/03/25 | 285 | 285 | 284 | 285 | 2,800 |
2015/03/24 | 284 | 284 | 284 | 284 | 500 |
2015/03/23 | 287 | 290 | 280 | 285 | 6,700 |
2015/03/20 | 279 | 284 | 279 | 284 | 300 |
2015/03/19 | 279 | 285 | 279 | 285 | 3,000 |
2015/03/18 | 278 | 280 | 275 | 279 | 3,400 |
2015/03/17 | 280 | 280 | 280 | 280 | 300 |
2015/03/16 | 282 | 282 | 278 | 278 | 800 |
2015/03/13 | 276 | 278 | 274 | 277 | 1,900 |
2015/03/12 | 277 | 282 | 276 | 281 | 8,500 |
2015/03/11 | 284 | 287 | 276 | 276 | 2,500 |
2015/03/10 | 285 | 290 | 285 | 290 | 5,200 |
2015/03/09 | 286 | 286 | 277 | 282 | 6,600 |
2015/03/06 | 282 | 290 | 282 | 289 | 4,700 |
2015/03/05 | 288 | 290 | 274 | 274 | 9,100 |
2015/03/04 | 291 | 291 | 290 | 290 | 2,300 |
2015/03/03 | 284 | 291 | 284 | 290 | 3,500 |
2015/03/02 | 292 | 295 | 280 | 282 | 7,900 |
2015/02/27 | 295 | 295 | 290 | 290 | 16,000 |
2015/02/26 | 293 | 300 | 287 | 295 | 11,300 |
2015/02/25 | 289 | 300 | 282 | 297 | 22,300 |
2015/02/24 | 299 | 300 | 290 | 299 | 14,600 |
2015/02/23 | 300 | 305 | 298 | 298 | 16,300 |
2015/02/20 | 300 | 300 | 298 | 298 | 4,000 |
2015/02/19 | 300 | 300 | 297 | 297 | 7,900 |
2015/02/18 | 298 | 299 | 290 | 296 | 13,400 |
2015/02/17 | 298 | 299 | 297 | 299 | 3,100 |
2015/02/16 | 300 | 300 | 296 | 298 | 2,900 |
2015/02/13 | 295 | 296 | 294 | 296 | 1,400 |
2015/02/12 | 300 | 300 | 296 | 296 | 2,800 |
2015/02/10 | 300 | 300 | 299 | 300 | 5,500 |
2015/02/09 | 300 | 300 | 300 | 300 | 5,900 |
2015/02/06 | 295 | 300 | 295 | 300 | 2,600 |
2015/02/05 | 295 | 295 | 294 | 294 | 600 |
2015/02/04 | 295 | 300 | 295 | 295 | 5,000 |
2015/02/03 | 292 | 298 | 292 | 293 | 3,900 |
2015/02/02 | 298 | 298 | 290 | 292 | 3,800 |
2015/01/30 | 295 | 298 | 295 | 298 | 900 |
2015/01/29 | 295 | 295 | 293 | 293 | 200 |
2015/01/28 | 298 | 298 | 290 | 295 | 4,700 |
2015/01/27 | 300 | 300 | 291 | 292 | 7,800 |
2015/01/26 | 300 | 300 | 299 | 299 | 2,200 |
2015/01/23 | 299 | 309 | 291 | 292 | 18,500 |
2015/01/22 | 305 | 305 | 304 | 305 | 600 |
2015/01/21 | 300 | 300 | 290 | 299 | 3,900 |
2015/01/20 | 300 | 300 | 295 | 300 | 900 |
2015/01/19 | 295 | 300 | 295 | 300 | 200 |
2015/01/16 | 300 | 300 | 295 | 295 | 1,100 |
2015/01/15 | 300 | 300 | 300 | 300 | 200 |
2015/01/14 | 300 | 305 | 300 | 305 | 1,100 |
2015/01/13 | 301 | 301 | 289 | 301 | 8,200 |
2015/01/09 | 300 | 300 | 300 | 300 | 2,600 |
2015/01/08 | 305 | 310 | 305 | 308 | 3,000 |
2015/01/07 | 294 | 300 | 294 | 300 | 300 |
2015/01/06 | 309 | 309 | 293 | 293 | 18,100 |
2015/01/05 | 325 | 325 | 308 | 309 | 3,100 |