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 |
---|---|---|---|---|---|
2016/12/30 | 414 | 425 | 414 | 424 | 5,500 |
2016/12/29 | 409 | 417 | 408 | 412 | 4,700 |
2016/12/28 | 403 | 409 | 402 | 409 | 6,200 |
2016/12/27 | 407 | 407 | 400 | 400 | 3,900 |
2016/12/26 | 408 | 408 | 400 | 407 | 3,600 |
2016/12/22 | 400 | 408 | 397 | 397 | 6,000 |
2016/12/21 | 405 | 409 | 404 | 408 | 2,800 |
2016/12/20 | 400 | 409 | 398 | 409 | 3,500 |
2016/12/19 | 395 | 399 | 395 | 399 | 3,400 |
2016/12/16 | 392 | 395 | 389 | 395 | 2,400 |
2016/12/15 | 389 | 390 | 387 | 388 | 2,200 |
2016/12/14 | 385 | 389 | 385 | 389 | 2,900 |
2016/12/13 | 387 | 387 | 385 | 387 | 2,200 |
2016/12/12 | 387 | 388 | 382 | 386 | 3,300 |
2016/12/09 | 379 | 380 | 378 | 380 | 3,700 |
2016/12/08 | 376 | 379 | 375 | 378 | 2,800 |
2016/12/07 | 372 | 375 | 371 | 375 | 1,000 |
2016/12/06 | 376 | 376 | 370 | 371 | 1,000 |
2016/12/05 | 375 | 375 | 374 | 375 | 3,000 |
2016/12/02 | 369 | 374 | 369 | 370 | 1,300 |
2016/12/01 | 367 | 369 | 366 | 369 | 1,300 |
2016/11/30 | 368 | 372 | 366 | 367 | 1,600 |
2016/11/29 | 368 | 371 | 368 | 370 | 2,000 |
2016/11/28 | 365 | 368 | 365 | 368 | 2,700 |
2016/11/25 | 368 | 369 | 364 | 368 | 1,900 |
2016/11/24 | 367 | 368 | 366 | 368 | 2,500 |
2016/11/22 | 364 | 368 | 364 | 367 | 1,500 |
2016/11/21 | 365 | 366 | 364 | 364 | 2,600 |
2016/11/18 | 366 | 368 | 364 | 368 | 2,100 |
2016/11/17 | 362 | 366 | 362 | 363 | 2,000 |
2016/11/16 | 362 | 364 | 361 | 362 | 1,300 |
2016/11/15 | 360 | 361 | 359 | 361 | 1,500 |
2016/11/14 | 359 | 359 | 355 | 359 | 1,100 |
2016/11/11 | 355 | 359 | 355 | 359 | 300 |
2016/11/10 | 353 | 353 | 352 | 352 | 800 |
2016/11/09 | 356 | 359 | 350 | 352 | 1,500 |
2016/11/08 | 358 | 359 | 352 | 352 | 500 |
2016/11/07 | 358 | 358 | 350 | 351 | 2,200 |
2016/11/04 | 356 | 356 | 352 | 355 | 1,400 |
2016/11/02 | 356 | 357 | 356 | 356 | 800 |
2016/11/01 | 357 | 357 | 354 | 356 | 1,100 |
2016/10/31 | 354 | 357 | 354 | 357 | 1,400 |
2016/10/28 | 356 | 357 | 354 | 356 | 1,600 |
2016/10/27 | 352 | 355 | 351 | 351 | 800 |
2016/10/26 | 352 | 353 | 346 | 346 | 1,600 |
2016/10/25 | 351 | 352 | 345 | 352 | 1,700 |
2016/10/24 | 346 | 350 | 345 | 350 | 3,000 |
2016/10/21 | 344 | 344 | 342 | 343 | 700 |
2016/10/20 | 337 | 345 | 337 | 344 | 1,000 |
2016/10/19 | 345 | 345 | 335 | 337 | 1,400 |
2016/10/18 | 344 | 344 | 335 | 335 | 1,500 |
2016/10/17 | 342 | 342 | 337 | 340 | 1,300 |
2016/10/14 | 342 | 345 | 342 | 344 | 900 |
2016/10/13 | 344 | 344 | 340 | 341 | 900 |
2016/10/12 | 341 | 341 | 340 | 341 | 1,100 |
2016/10/11 | 341 | 342 | 340 | 340 | 900 |
2016/10/07 | 341 | 341 | 340 | 341 | 1,000 |
2016/10/06 | 338 | 340 | 335 | 335 | 1,400 |
2016/10/05 | 337 | 337 | 333 | 334 | 1,700 |
2016/10/04 | 333 | 334 | 333 | 334 | 1,100 |
2016/10/03 | 330 | 333 | 330 | 333 | 600 |
2016/09/30 | 332 | 333 | 332 | 332 | 600 |
2016/09/29 | 330 | 332 | 326 | 332 | 800 |
2016/09/28 | 328 | 332 | 322 | 332 | 1,700 |
2016/09/27 | 323 | 329 | 323 | 329 | 400 |
2016/09/26 | 332 | 332 | 323 | 323 | 1,000 |
2016/09/23 | 323 | 323 | 322 | 322 | 300 |
2016/09/20 | 322 | 323 | 322 | 323 | 800 |
2016/09/16 | 325 | 331 | 322 | 322 | 1,200 |
2016/09/15 | 325 | 327 | 325 | 327 | 400 |
2016/09/14 | 322 | 322 | 322 | 322 | 200 |
2016/09/13 | 321 | 321 | 320 | 321 | 300 |
2016/09/12 | 324 | 324 | 324 | 324 | 200 |
2016/09/09 | 324 | 325 | 320 | 324 | 500 |
2016/09/08 | 321 | 322 | 321 | 322 | 400 |
2016/09/07 | 325 | 325 | 320 | 320 | 1,200 |
2016/09/06 | 318 | 320 | 318 | 320 | 1,000 |
2016/09/05 | 319 | 326 | 316 | 316 | 1,700 |
2016/09/02 | 317 | 319 | 317 | 317 | 300 |
2016/09/01 | 319 | 319 | 315 | 315 | 300 |
2016/08/31 | 315 | 315 | 315 | 315 | 100 |
2016/08/30 | 315 | 318 | 315 | 318 | 700 |
2016/08/29 | 319 | 319 | 314 | 318 | 800 |
2016/08/26 | 327 | 327 | 320 | 324 | 700 |
2016/08/25 | 320 | 320 | 320 | 320 | 400 |
2016/08/24 | 315 | 318 | 314 | 315 | 700 |
2016/08/23 | 319 | 319 | 315 | 316 | 600 |
2016/08/19 | 314 | 314 | 314 | 314 | 200 |
2016/08/18 | 315 | 315 | 314 | 314 | 600 |
2016/08/17 | 317 | 317 | 315 | 315 | 400 |
2016/08/16 | 315 | 316 | 315 | 315 | 300 |
2016/08/15 | 319 | 333 | 315 | 315 | 2,800 |
2016/08/12 | 315 | 319 | 312 | 319 | 800 |
2016/08/10 | 315 | 319 | 314 | 315 | 400 |
2016/08/09 | 315 | 322 | 315 | 322 | 1,100 |
2016/08/08 | 318 | 318 | 312 | 314 | 900 |
2016/08/05 | 314 | 318 | 312 | 314 | 1,400 |
2016/08/04 | 315 | 315 | 313 | 314 | 1,200 |
2016/08/03 | 315 | 315 | 315 | 315 | 200 |
2016/08/01 | 319 | 319 | 316 | 316 | 1,100 |
2016/07/29 | 319 | 319 | 316 | 316 | 200 |
2016/07/28 | 314 | 315 | 314 | 314 | 400 |
2016/07/27 | 317 | 317 | 313 | 314 | 900 |
2016/07/26 | 320 | 320 | 313 | 313 | 700 |
2016/07/25 | 316 | 320 | 316 | 320 | 1,000 |
2016/07/22 | 315 | 319 | 313 | 313 | 1,800 |
2016/07/21 | 311 | 315 | 311 | 315 | 900 |
2016/07/20 | 312 | 315 | 311 | 315 | 1,300 |
2016/07/19 | 312 | 313 | 311 | 312 | 1,600 |
2016/07/15 | 311 | 315 | 311 | 312 | 1,000 |
2016/07/14 | 312 | 312 | 310 | 311 | 1,400 |
2016/07/13 | 312 | 314 | 311 | 312 | 1,100 |
2016/07/12 | 311 | 314 | 311 | 314 | 500 |
2016/07/11 | 312 | 315 | 311 | 311 | 1,600 |
2016/07/08 | 312 | 312 | 312 | 312 | 100 |
2016/07/07 | 311 | 315 | 311 | 315 | 800 |
2016/07/06 | 312 | 312 | 309 | 312 | 800 |
2016/07/05 | 310 | 313 | 309 | 312 | 1,200 |
2016/07/04 | 309 | 315 | 308 | 311 | 2,200 |
2016/07/01 | 315 | 315 | 311 | 311 | 1,000 |
2016/06/30 | 310 | 312 | 310 | 310 | 900 |
2016/06/29 | 309 | 310 | 308 | 310 | 1,100 |
2016/06/28 | 305 | 309 | 304 | 309 | 1,200 |
2016/06/27 | 308 | 308 | 302 | 304 | 4,700 |
2016/06/24 | 323 | 323 | 310 | 310 | 3,500 |
2016/06/23 | 316 | 319 | 312 | 316 | 1,700 |
2016/06/22 | 321 | 321 | 315 | 316 | 800 |
2016/06/21 | 323 | 327 | 323 | 323 | 900 |
2016/06/20 | 325 | 325 | 323 | 323 | 700 |
2016/06/17 | 320 | 320 | 311 | 318 | 1,200 |
2016/06/16 | 326 | 326 | 312 | 312 | 1,000 |
2016/06/15 | 313 | 327 | 313 | 327 | 900 |
2016/06/14 | 331 | 331 | 310 | 326 | 4,000 |
2016/06/13 | 321 | 331 | 320 | 323 | 2,500 |
2016/06/10 | 322 | 322 | 322 | 322 | 800 |
2016/06/09 | 315 | 315 | 315 | 315 | 100 |
2016/06/08 | 328 | 328 | 311 | 315 | 2,300 |
2016/06/07 | 317 | 328 | 317 | 326 | 1,600 |
2016/06/06 | 314 | 324 | 313 | 317 | 2,600 |
2016/06/03 | 320 | 320 | 313 | 314 | 1,700 |
2016/06/02 | 326 | 330 | 321 | 321 | 2,700 |
2016/06/01 | 329 | 329 | 322 | 326 | 1,600 |
2016/05/31 | 322 | 322 | 321 | 322 | 1,700 |
2016/05/30 | 320 | 322 | 320 | 321 | 1,700 |
2016/05/27 | 320 | 320 | 314 | 318 | 1,600 |
2016/05/26 | 318 | 319 | 314 | 314 | 2,300 |
2016/05/25 | 315 | 317 | 315 | 317 | 1,300 |
2016/05/24 | 311 | 313 | 311 | 312 | 900 |
2016/05/23 | 312 | 314 | 311 | 311 | 700 |
2016/05/20 | 310 | 312 | 310 | 312 | 1,100 |
2016/05/19 | 314 | 314 | 310 | 314 | 2,000 |
2016/05/18 | 311 | 314 | 311 | 314 | 1,000 |
2016/05/17 | 314 | 314 | 310 | 313 | 1,000 |
2016/05/16 | 315 | 315 | 311 | 314 | 1,400 |
2016/05/13 | 316 | 316 | 310 | 315 | 900 |
2016/05/12 | 311 | 313 | 311 | 313 | 1,300 |
2016/05/11 | 313 | 318 | 311 | 311 | 1,300 |
2016/05/10 | 316 | 316 | 313 | 313 | 1,000 |
2016/05/09 | 317 | 317 | 317 | 317 | 300 |
2016/05/06 | 315 | 317 | 310 | 317 | 1,900 |
2016/05/02 | 306 | 315 | 306 | 315 | 3,500 |
2016/04/28 | 314 | 317 | 309 | 317 | 6,000 |
2016/04/27 | 315 | 317 | 313 | 314 | 2,600 |
2016/04/26 | 317 | 317 | 316 | 316 | 1,800 |
2016/04/25 | 317 | 320 | 317 | 317 | 2,300 |
2016/04/22 | 317 | 321 | 316 | 321 | 3,100 |
2016/04/21 | 319 | 324 | 318 | 319 | 3,500 |
2016/04/20 | 321 | 327 | 318 | 320 | 3,500 |
2016/04/19 | 317 | 325 | 317 | 322 | 3,400 |
2016/04/18 | 320 | 330 | 315 | 316 | 4,400 |
2016/04/15 | 330 | 333 | 319 | 324 | 10,500 |
2016/04/14 | 365 | 365 | 342 | 352 | 4,500 |
2016/04/13 | 334 | 334 | 333 | 333 | 1,500 |
2016/04/12 | 334 | 334 | 332 | 333 | 800 |
2016/04/11 | 331 | 334 | 327 | 334 | 3,400 |
2016/04/08 | 335 | 335 | 331 | 331 | 1,800 |
2016/04/07 | 334 | 335 | 333 | 335 | 1,000 |
2016/04/06 | 336 | 336 | 334 | 334 | 1,800 |
2016/04/05 | 336 | 336 | 334 | 335 | 1,500 |
2016/04/04 | 332 | 335 | 332 | 335 | 900 |
2016/04/01 | 337 | 337 | 330 | 330 | 3,500 |
2016/03/31 | 335 | 340 | 335 | 337 | 1,800 |
2016/03/30 | 330 | 336 | 330 | 335 | 2,400 |
2016/03/29 | 327 | 333 | 326 | 329 | 4,400 |
2016/03/28 | 320 | 325 | 318 | 325 | 5,100 |
2016/03/25 | 317 | 320 | 316 | 320 | 3,600 |
2016/03/24 | 319 | 320 | 316 | 316 | 4,100 |
2016/03/23 | 318 | 322 | 315 | 318 | 8,500 |
2016/03/22 | 338 | 339 | 320 | 326 | 16,300 |
2016/03/18 | 350 | 351 | 345 | 345 | 5,900 |
2016/03/17 | 354 | 358 | 353 | 353 | 5,900 |
2016/03/16 | 356 | 359 | 355 | 359 | 9,100 |
2016/03/15 | 367 | 370 | 364 | 364 | 2,500 |
2016/03/14 | 366 | 369 | 361 | 365 | 2,500 |
2016/03/11 | 363 | 367 | 360 | 367 | 4,000 |
2016/03/10 | 364 | 364 | 360 | 361 | 1,900 |
2016/03/09 | 364 | 364 | 360 | 360 | 1,900 |
2016/03/08 | 361 | 364 | 360 | 364 | 2,900 |
2016/03/07 | 361 | 361 | 360 | 360 | 4,500 |
2016/03/04 | 364 | 364 | 359 | 363 | 2,200 |
2016/03/03 | 362 | 362 | 358 | 360 | 4,200 |
2016/03/02 | 361 | 364 | 360 | 362 | 6,100 |
2016/03/01 | 365 | 365 | 360 | 360 | 8,500 |
2016/02/29 | 376 | 380 | 368 | 368 | 7,100 |
2016/02/26 | 384 | 384 | 375 | 376 | 15,400 |
2016/02/25 | 380 | 394 | 380 | 384 | 46,200 |
2016/02/24 | 460 | 472 | 460 | 470 | 26,900 |
2016/02/23 | 457 | 463 | 456 | 460 | 13,400 |
2016/02/22 | 451 | 457 | 450 | 457 | 7,700 |
2016/02/19 | 446 | 451 | 446 | 450 | 7,100 |
2016/02/18 | 446 | 450 | 446 | 446 | 4,600 |
2016/02/17 | 445 | 448 | 444 | 446 | 4,900 |
2016/02/16 | 440 | 446 | 440 | 445 | 4,600 |
2016/02/15 | 440 | 442 | 430 | 440 | 11,000 |
2016/02/12 | 439 | 446 | 439 | 441 | 8,800 |
2016/02/10 | 449 | 449 | 444 | 449 | 4,800 |
2016/02/09 | 440 | 449 | 440 | 449 | 5,400 |
2016/02/08 | 441 | 450 | 439 | 445 | 9,700 |
2016/02/05 | 445 | 449 | 441 | 441 | 9,100 |
2016/02/04 | 448 | 450 | 440 | 449 | 9,000 |
2016/02/03 | 453 | 453 | 440 | 447 | 17,100 |
2016/02/02 | 450 | 455 | 443 | 455 | 10,500 |
2016/02/01 | 451 | 458 | 443 | 455 | 16,700 |
2016/01/29 | 435 | 443 | 430 | 443 | 11,300 |
2016/01/28 | 438 | 438 | 433 | 438 | 9,400 |
2016/01/27 | 440 | 440 | 434 | 438 | 8,900 |
2016/01/26 | 444 | 444 | 430 | 435 | 10,600 |
2016/01/25 | 444 | 444 | 430 | 436 | 9,900 |
2016/01/22 | 434 | 438 | 430 | 438 | 6,700 |
2016/01/21 | 429 | 435 | 413 | 413 | 12,400 |
2016/01/20 | 470 | 470 | 430 | 439 | 13,400 |
2016/01/19 | 477 | 477 | 460 | 470 | 4,100 |
2016/01/18 | 464 | 470 | 448 | 462 | 9,900 |
2016/01/15 | 482 | 486 | 468 | 479 | 5,600 |
2016/01/14 | 474 | 482 | 455 | 482 | 10,900 |
2016/01/13 | 480 | 489 | 480 | 482 | 6,500 |
2016/01/12 | 496 | 496 | 447 | 458 | 33,800 |
2016/01/08 | 522 | 530 | 517 | 517 | 6,600 |
2016/01/07 | 516 | 532 | 516 | 530 | 5,100 |
2016/01/06 | 522 | 527 | 518 | 524 | 5,800 |
2016/01/05 | 517 | 527 | 517 | 526 | 8,000 |
2016/01/04 | 500 | 520 | 500 | 516 | 14,700 |