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 |
---|---|---|---|---|---|
2017/12/29 | 475 | 480 | 470 | 479 | 9,000 |
2017/12/28 | 469 | 475 | 467 | 475 | 9,000 |
2017/12/27 | 453 | 465 | 452 | 465 | 8,200 |
2017/12/26 | 454 | 455 | 453 | 453 | 3,000 |
2017/12/25 | 455 | 456 | 455 | 455 | 2,300 |
2017/12/22 | 456 | 456 | 454 | 455 | 2,200 |
2017/12/21 | 456 | 456 | 455 | 456 | 1,500 |
2017/12/20 | 457 | 458 | 451 | 456 | 2,100 |
2017/12/19 | 451 | 458 | 449 | 458 | 3,400 |
2017/12/18 | 453 | 458 | 450 | 451 | 6,100 |
2017/12/15 | 450 | 455 | 450 | 450 | 2,700 |
2017/12/14 | 450 | 451 | 449 | 450 | 2,100 |
2017/12/13 | 452 | 453 | 450 | 453 | 3,100 |
2017/12/12 | 456 | 457 | 453 | 457 | 1,700 |
2017/12/11 | 455 | 457 | 452 | 456 | 2,400 |
2017/12/08 | 455 | 457 | 450 | 455 | 3,100 |
2017/12/07 | 455 | 457 | 455 | 455 | 3,100 |
2017/12/06 | 458 | 459 | 451 | 451 | 4,400 |
2017/12/05 | 455 | 459 | 450 | 456 | 5,400 |
2017/12/04 | 460 | 460 | 452 | 455 | 3,500 |
2017/12/01 | 452 | 454 | 450 | 452 | 2,500 |
2017/11/30 | 458 | 459 | 451 | 453 | 3,300 |
2017/11/29 | 451 | 453 | 451 | 451 | 2,200 |
2017/11/28 | 447 | 451 | 445 | 451 | 3,200 |
2017/11/27 | 448 | 448 | 441 | 444 | 2,000 |
2017/11/24 | 444 | 444 | 440 | 440 | 2,600 |
2017/11/22 | 440 | 441 | 440 | 440 | 1,500 |
2017/11/21 | 440 | 440 | 440 | 440 | 600 |
2017/11/20 | 440 | 440 | 436 | 436 | 1,400 |
2017/11/17 | 439 | 440 | 435 | 440 | 2,700 |
2017/11/16 | 434 | 439 | 432 | 432 | 2,400 |
2017/11/15 | 437 | 438 | 434 | 437 | 2,700 |
2017/11/14 | 435 | 440 | 435 | 437 | 2,400 |
2017/11/13 | 436 | 438 | 432 | 438 | 2,800 |
2017/11/10 | 435 | 435 | 431 | 432 | 2,500 |
2017/11/09 | 431 | 435 | 431 | 435 | 2,500 |
2017/11/08 | 426 | 430 | 426 | 430 | 2,300 |
2017/11/07 | 427 | 429 | 425 | 426 | 2,900 |
2017/11/06 | 422 | 426 | 422 | 426 | 2,400 |
2017/11/02 | 424 | 425 | 422 | 422 | 2,300 |
2017/11/01 | 422 | 422 | 420 | 422 | 1,000 |
2017/10/31 | 418 | 419 | 418 | 419 | 800 |
2017/10/30 | 418 | 422 | 417 | 418 | 1,300 |
2017/10/27 | 421 | 421 | 419 | 419 | 1,200 |
2017/10/26 | 418 | 420 | 416 | 420 | 2,500 |
2017/10/25 | 418 | 419 | 416 | 416 | 1,800 |
2017/10/24 | 417 | 418 | 415 | 418 | 1,400 |
2017/10/23 | 417 | 418 | 413 | 418 | 2,200 |
2017/10/20 | 414 | 415 | 412 | 415 | 1,100 |
2017/10/19 | 412 | 415 | 412 | 415 | 1,300 |
2017/10/18 | 412 | 416 | 412 | 413 | 1,900 |
2017/10/17 | 419 | 419 | 411 | 411 | 3,500 |
2017/10/16 | 418 | 419 | 412 | 412 | 2,600 |
2017/10/13 | 415 | 419 | 411 | 414 | 2,000 |
2017/10/12 | 414 | 415 | 413 | 415 | 1,000 |
2017/10/11 | 412 | 420 | 412 | 413 | 1,800 |
2017/10/10 | 413 | 422 | 410 | 411 | 7,400 |
2017/10/06 | 404 | 409 | 404 | 409 | 1,900 |
2017/10/05 | 407 | 408 | 400 | 408 | 2,800 |
2017/10/04 | 397 | 401 | 397 | 400 | 1,900 |
2017/10/03 | 396 | 398 | 396 | 397 | 2,100 |
2017/10/02 | 395 | 398 | 395 | 396 | 2,300 |
2017/09/29 | 394 | 395 | 392 | 393 | 2,500 |
2017/09/28 | 394 | 394 | 392 | 394 | 3,600 |
2017/09/27 | 393 | 396 | 393 | 394 | 1,900 |
2017/09/26 | 394 | 397 | 392 | 395 | 2,800 |
2017/09/25 | 397 | 397 | 393 | 393 | 1,700 |
2017/09/22 | 397 | 397 | 395 | 397 | 2,300 |
2017/09/21 | 391 | 395 | 391 | 393 | 1,300 |
2017/09/20 | 394 | 396 | 392 | 393 | 1,400 |
2017/09/19 | 394 | 394 | 390 | 393 | 1,500 |
2017/09/15 | 394 | 394 | 391 | 393 | 900 |
2017/09/14 | 394 | 394 | 391 | 391 | 1,400 |
2017/09/13 | 394 | 394 | 394 | 394 | 100 |
2017/09/12 | 396 | 396 | 393 | 393 | 1,200 |
2017/09/11 | 395 | 395 | 393 | 393 | 500 |
2017/09/08 | 396 | 396 | 392 | 392 | 300 |
2017/09/07 | 386 | 396 | 386 | 396 | 2,600 |
2017/09/06 | 385 | 385 | 384 | 385 | 1,700 |
2017/09/05 | 400 | 400 | 388 | 390 | 9,400 |
2017/09/04 | 400 | 400 | 398 | 398 | 1,000 |
2017/09/01 | 400 | 400 | 400 | 400 | 1,200 |
2017/08/31 | 397 | 400 | 397 | 398 | 1,200 |
2017/08/30 | 399 | 399 | 396 | 396 | 700 |
2017/08/29 | 394 | 395 | 394 | 395 | 500 |
2017/08/28 | 399 | 399 | 393 | 393 | 500 |
2017/08/25 | 394 | 400 | 393 | 399 | 3,700 |
2017/08/24 | 392 | 392 | 390 | 390 | 500 |
2017/08/23 | 395 | 395 | 389 | 390 | 1,000 |
2017/08/22 | 390 | 390 | 389 | 390 | 400 |
2017/08/21 | 390 | 395 | 387 | 393 | 3,200 |
2017/08/18 | 393 | 393 | 388 | 388 | 800 |
2017/08/17 | 391 | 391 | 386 | 391 | 700 |
2017/08/16 | 386 | 390 | 386 | 390 | 900 |
2017/08/15 | 386 | 386 | 386 | 386 | 700 |
2017/08/14 | 387 | 388 | 387 | 388 | 500 |
2017/08/10 | 387 | 388 | 387 | 387 | 1,700 |
2017/08/09 | 388 | 391 | 388 | 391 | 300 |
2017/08/08 | 388 | 388 | 387 | 388 | 1,400 |
2017/08/07 | 393 | 393 | 387 | 389 | 2,100 |
2017/08/04 | 390 | 391 | 389 | 390 | 600 |
2017/08/03 | 390 | 390 | 387 | 387 | 1,600 |
2017/08/02 | 387 | 390 | 387 | 389 | 1,300 |
2017/08/01 | 389 | 389 | 387 | 388 | 1,400 |
2017/07/31 | 389 | 389 | 389 | 389 | 1,000 |
2017/07/28 | 387 | 388 | 386 | 388 | 1,200 |
2017/07/27 | 388 | 388 | 386 | 386 | 500 |
2017/07/26 | 387 | 387 | 386 | 386 | 1,200 |
2017/07/25 | 387 | 387 | 386 | 386 | 900 |
2017/07/24 | 387 | 387 | 387 | 387 | 500 |
2017/07/21 | 386 | 386 | 382 | 383 | 500 |
2017/07/20 | 385 | 386 | 382 | 382 | 700 |
2017/07/19 | 385 | 386 | 385 | 386 | 1,400 |
2017/07/18 | 385 | 385 | 380 | 380 | 1,000 |
2017/07/14 | 384 | 387 | 380 | 380 | 3,700 |
2017/07/13 | 385 | 385 | 383 | 383 | 800 |
2017/07/12 | 386 | 386 | 385 | 385 | 800 |
2017/07/11 | 386 | 386 | 383 | 384 | 700 |
2017/07/10 | 385 | 386 | 382 | 382 | 1,700 |
2017/07/07 | 385 | 385 | 385 | 385 | 500 |
2017/07/06 | 385 | 385 | 385 | 385 | 700 |
2017/07/05 | 385 | 385 | 380 | 385 | 1,400 |
2017/07/04 | 384 | 384 | 382 | 383 | 1,300 |
2017/07/03 | 383 | 384 | 380 | 382 | 1,100 |
2017/06/30 | 379 | 382 | 379 | 380 | 1,700 |
2017/06/29 | 380 | 382 | 379 | 379 | 800 |
2017/06/28 | 382 | 382 | 379 | 379 | 500 |
2017/06/27 | 377 | 383 | 377 | 380 | 2,000 |
2017/06/26 | 382 | 382 | 378 | 382 | 2,500 |
2017/06/23 | 382 | 382 | 380 | 381 | 500 |
2017/06/22 | 378 | 382 | 378 | 382 | 800 |
2017/06/21 | 382 | 383 | 380 | 380 | 1,800 |
2017/06/20 | 378 | 382 | 378 | 382 | 1,000 |
2017/06/19 | 380 | 380 | 378 | 379 | 1,700 |
2017/06/16 | 378 | 380 | 377 | 380 | 500 |
2017/06/15 | 379 | 379 | 379 | 379 | 300 |
2017/06/14 | 378 | 380 | 378 | 379 | 700 |
2017/06/13 | 381 | 381 | 381 | 381 | 400 |
2017/06/12 | 375 | 382 | 375 | 376 | 2,700 |
2017/06/09 | 383 | 383 | 378 | 379 | 1,100 |
2017/06/08 | 383 | 383 | 379 | 383 | 700 |
2017/06/07 | 379 | 379 | 379 | 379 | 200 |
2017/06/06 | 380 | 383 | 380 | 383 | 800 |
2017/06/05 | 378 | 382 | 377 | 377 | 2,000 |
2017/06/02 | 380 | 381 | 376 | 381 | 900 |
2017/06/01 | 380 | 381 | 375 | 380 | 700 |
2017/05/31 | 377 | 381 | 375 | 381 | 900 |
2017/05/30 | 379 | 380 | 375 | 375 | 2,200 |
2017/05/29 | 379 | 379 | 374 | 376 | 1,700 |
2017/05/26 | 381 | 381 | 370 | 371 | 5,200 |
2017/05/25 | 382 | 382 | 379 | 381 | 2,000 |
2017/05/24 | 380 | 382 | 380 | 382 | 2,800 |
2017/05/23 | 375 | 378 | 374 | 375 | 800 |
2017/05/22 | 381 | 381 | 373 | 373 | 1,100 |
2017/05/19 | 380 | 380 | 379 | 380 | 1,100 |
2017/05/18 | 380 | 380 | 379 | 379 | 400 |
2017/05/17 | 379 | 382 | 379 | 379 | 1,700 |
2017/05/16 | 381 | 382 | 379 | 382 | 1,100 |
2017/05/15 | 379 | 380 | 378 | 379 | 2,200 |
2017/05/12 | 379 | 391 | 376 | 380 | 3,300 |
2017/05/11 | 370 | 376 | 370 | 376 | 2,500 |
2017/05/10 | 364 | 370 | 361 | 364 | 1,900 |
2017/05/09 | 358 | 362 | 358 | 362 | 1,200 |
2017/05/08 | 361 | 362 | 359 | 359 | 1,700 |
2017/05/02 | 359 | 359 | 355 | 355 | 1,700 |
2017/05/01 | 353 | 358 | 353 | 358 | 1,400 |
2017/04/28 | 350 | 354 | 350 | 352 | 800 |
2017/04/27 | 347 | 348 | 345 | 347 | 900 |
2017/04/26 | 346 | 348 | 343 | 346 | 1,300 |
2017/04/25 | 347 | 347 | 346 | 346 | 800 |
2017/04/24 | 348 | 349 | 347 | 347 | 500 |
2017/04/21 | 345 | 347 | 343 | 347 | 700 |
2017/04/20 | 347 | 348 | 345 | 345 | 400 |
2017/04/19 | 350 | 350 | 348 | 348 | 900 |
2017/04/18 | 342 | 350 | 342 | 350 | 1,200 |
2017/04/17 | 342 | 342 | 340 | 341 | 1,200 |
2017/04/14 | 341 | 342 | 341 | 342 | 800 |
2017/04/13 | 344 | 344 | 342 | 342 | 900 |
2017/04/12 | 345 | 346 | 345 | 345 | 400 |
2017/04/11 | 349 | 349 | 345 | 348 | 900 |
2017/04/10 | 341 | 346 | 341 | 346 | 900 |
2017/04/07 | 343 | 343 | 341 | 341 | 800 |
2017/04/06 | 349 | 349 | 343 | 343 | 2,200 |
2017/04/05 | 349 | 355 | 346 | 346 | 2,200 |
2017/04/04 | 346 | 349 | 345 | 345 | 1,900 |
2017/04/03 | 344 | 348 | 344 | 348 | 800 |
2017/03/31 | 344 | 346 | 343 | 343 | 1,700 |
2017/03/30 | 339 | 341 | 335 | 341 | 2,500 |
2017/03/29 | 333 | 335 | 333 | 333 | 500 |
2017/03/28 | 333 | 336 | 330 | 336 | 2,000 |
2017/03/27 | 333 | 335 | 331 | 335 | 1,800 |
2017/03/24 | 337 | 340 | 333 | 333 | 2,600 |
2017/03/23 | 336 | 338 | 334 | 338 | 2,100 |
2017/03/22 | 338 | 340 | 338 | 338 | 2,100 |
2017/03/21 | 340 | 341 | 338 | 341 | 3,800 |
2017/03/17 | 342 | 344 | 341 | 343 | 1,800 |
2017/03/16 | 344 | 344 | 340 | 340 | 3,000 |
2017/03/15 | 347 | 347 | 345 | 345 | 1,800 |
2017/03/14 | 350 | 350 | 347 | 348 | 2,900 |
2017/03/13 | 359 | 359 | 351 | 351 | 5,000 |
2017/03/10 | 362 | 362 | 359 | 359 | 3,000 |
2017/03/09 | 366 | 366 | 363 | 364 | 2,800 |
2017/03/08 | 371 | 377 | 365 | 366 | 6,200 |
2017/03/07 | 370 | 371 | 370 | 371 | 2,900 |
2017/03/06 | 374 | 374 | 370 | 370 | 3,500 |
2017/03/03 | 372 | 375 | 372 | 374 | 7,000 |
2017/03/02 | 384 | 384 | 377 | 378 | 4,400 |
2017/03/01 | 387 | 387 | 380 | 385 | 6,700 |
2017/02/28 | 388 | 388 | 385 | 385 | 5,300 |
2017/02/27 | 400 | 400 | 386 | 387 | 12,800 |
2017/02/24 | 401 | 415 | 399 | 399 | 72,200 |
2017/02/23 | 475 | 486 | 474 | 479 | 23,100 |
2017/02/22 | 472 | 475 | 471 | 475 | 10,600 |
2017/02/21 | 469 | 471 | 467 | 471 | 8,500 |
2017/02/20 | 466 | 468 | 465 | 468 | 8,600 |
2017/02/17 | 465 | 465 | 463 | 465 | 5,700 |
2017/02/16 | 465 | 465 | 464 | 465 | 3,600 |
2017/02/15 | 461 | 464 | 460 | 462 | 4,300 |
2017/02/14 | 459 | 460 | 458 | 460 | 6,900 |
2017/02/13 | 455 | 458 | 455 | 457 | 3,700 |
2017/02/10 | 456 | 458 | 453 | 454 | 5,100 |
2017/02/09 | 460 | 460 | 454 | 456 | 5,000 |
2017/02/08 | 459 | 460 | 458 | 459 | 3,100 |
2017/02/07 | 454 | 458 | 453 | 458 | 5,100 |
2017/02/06 | 455 | 456 | 454 | 455 | 5,500 |
2017/02/03 | 452 | 453 | 451 | 452 | 3,600 |
2017/02/02 | 450 | 452 | 448 | 452 | 5,100 |
2017/02/01 | 449 | 450 | 448 | 450 | 4,200 |
2017/01/31 | 450 | 450 | 448 | 449 | 3,900 |
2017/01/30 | 448 | 449 | 446 | 448 | 4,500 |
2017/01/27 | 437 | 444 | 437 | 444 | 3,800 |
2017/01/26 | 439 | 440 | 437 | 438 | 2,700 |
2017/01/25 | 440 | 440 | 436 | 439 | 3,700 |
2017/01/24 | 439 | 441 | 437 | 441 | 3,300 |
2017/01/23 | 437 | 439 | 436 | 439 | 4,400 |
2017/01/20 | 436 | 436 | 434 | 434 | 1,000 |
2017/01/19 | 435 | 435 | 434 | 434 | 2,200 |
2017/01/18 | 433 | 435 | 432 | 435 | 1,600 |
2017/01/17 | 437 | 437 | 434 | 435 | 2,400 |
2017/01/16 | 439 | 439 | 433 | 436 | 5,300 |
2017/01/13 | 435 | 437 | 433 | 436 | 3,400 |
2017/01/12 | 435 | 437 | 434 | 435 | 3,300 |
2017/01/11 | 435 | 438 | 433 | 434 | 3,500 |
2017/01/10 | 431 | 438 | 431 | 438 | 11,000 |
2017/01/06 | 437 | 440 | 434 | 439 | 4,500 |
2017/01/05 | 433 | 437 | 430 | 430 | 5,800 |
2017/01/04 | 432 | 434 | 425 | 431 | 7,400 |