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 |
---|---|---|---|---|---|
2018/12/28 | 468 | 468 | 456 | 468 | 2,100 |
2018/12/27 | 438 | 468 | 438 | 453 | 2,400 |
2018/12/26 | 449 | 450 | 428 | 428 | 4,200 |
2018/12/25 | 427 | 432 | 417 | 417 | 8,400 |
2018/12/21 | 429 | 441 | 420 | 435 | 7,900 |
2018/12/20 | 438 | 449 | 437 | 437 | 2,700 |
2018/12/19 | 446 | 446 | 443 | 443 | 4,500 |
2018/12/18 | 470 | 470 | 455 | 455 | 3,200 |
2018/12/17 | 472 | 475 | 470 | 470 | 2,400 |
2018/12/14 | 473 | 475 | 472 | 472 | 2,300 |
2018/12/13 | 475 | 475 | 474 | 475 | 900 |
2018/12/12 | 484 | 485 | 478 | 479 | 1,200 |
2018/12/11 | 475 | 488 | 473 | 488 | 4,500 |
2018/12/10 | 478 | 488 | 474 | 474 | 3,500 |
2018/12/07 | 470 | 475 | 470 | 470 | 900 |
2018/12/06 | 476 | 476 | 470 | 470 | 2,100 |
2018/12/05 | 474 | 480 | 472 | 472 | 2,500 |
2018/12/04 | 477 | 478 | 477 | 478 | 700 |
2018/12/03 | 480 | 481 | 475 | 477 | 1,600 |
2018/11/30 | 480 | 480 | 475 | 479 | 500 |
2018/11/29 | 476 | 482 | 472 | 480 | 2,000 |
2018/11/28 | 477 | 477 | 477 | 477 | 500 |
2018/11/27 | 480 | 480 | 478 | 479 | 1,800 |
2018/11/26 | 479 | 482 | 479 | 480 | 2,400 |
2018/11/22 | 474 | 479 | 474 | 479 | 2,500 |
2018/11/21 | 474 | 475 | 473 | 474 | 1,700 |
2018/11/20 | 475 | 477 | 470 | 476 | 2,800 |
2018/11/19 | 473 | 475 | 469 | 472 | 1,300 |
2018/11/16 | 467 | 472 | 467 | 470 | 1,500 |
2018/11/15 | 465 | 472 | 465 | 472 | 3,200 |
2018/11/14 | 465 | 468 | 465 | 465 | 1,100 |
2018/11/13 | 467 | 467 | 459 | 465 | 1,500 |
2018/11/12 | 462 | 467 | 462 | 467 | 3,900 |
2018/11/09 | 462 | 465 | 461 | 465 | 2,800 |
2018/11/08 | 456 | 468 | 456 | 461 | 2,500 |
2018/11/07 | 455 | 469 | 455 | 457 | 2,200 |
2018/11/06 | 472 | 476 | 460 | 460 | 2,100 |
2018/11/05 | 452 | 472 | 452 | 472 | 2,300 |
2018/11/02 | 459 | 464 | 450 | 452 | 900 |
2018/11/01 | 455 | 457 | 455 | 457 | 1,200 |
2018/10/31 | 454 | 456 | 448 | 448 | 900 |
2018/10/30 | 435 | 458 | 431 | 458 | 1,700 |
2018/10/29 | 459 | 459 | 435 | 436 | 800 |
2018/10/26 | 443 | 444 | 435 | 435 | 1,700 |
2018/10/25 | 445 | 470 | 424 | 424 | 10,700 |
2018/10/24 | 463 | 463 | 445 | 445 | 5,300 |
2018/10/23 | 455 | 464 | 455 | 463 | 300 |
2018/10/22 | 452 | 455 | 452 | 454 | 1,100 |
2018/10/19 | 455 | 455 | 452 | 452 | 900 |
2018/10/18 | 455 | 455 | 455 | 455 | 500 |
2018/10/17 | 461 | 468 | 454 | 455 | 2,100 |
2018/10/16 | 453 | 457 | 453 | 453 | 900 |
2018/10/15 | 460 | 465 | 450 | 453 | 5,300 |
2018/10/12 | 464 | 465 | 450 | 452 | 3,400 |
2018/10/11 | 445 | 464 | 444 | 464 | 4,400 |
2018/10/10 | 467 | 470 | 464 | 467 | 4,900 |
2018/10/09 | 459 | 463 | 456 | 463 | 4,600 |
2018/10/05 | 449 | 458 | 448 | 451 | 1,900 |
2018/10/04 | 447 | 455 | 447 | 455 | 1,200 |
2018/10/03 | 451 | 452 | 451 | 451 | 900 |
2018/10/02 | 451 | 451 | 450 | 451 | 1,000 |
2018/10/01 | 450 | 451 | 446 | 450 | 1,600 |
2018/09/28 | 450 | 451 | 445 | 445 | 2,000 |
2018/09/27 | 449 | 450 | 447 | 450 | 2,300 |
2018/09/26 | 447 | 450 | 444 | 450 | 3,200 |
2018/09/25 | 439 | 443 | 439 | 441 | 1,400 |
2018/09/21 | 440 | 449 | 437 | 437 | 3,300 |
2018/09/20 | 437 | 439 | 437 | 439 | 900 |
2018/09/19 | 440 | 442 | 440 | 440 | 1,500 |
2018/09/18 | 438 | 440 | 432 | 434 | 1,600 |
2018/09/14 | 431 | 437 | 431 | 432 | 800 |
2018/09/13 | 433 | 434 | 430 | 434 | 700 |
2018/09/12 | 433 | 434 | 428 | 433 | 2,900 |
2018/09/11 | 436 | 436 | 432 | 433 | 600 |
2018/09/10 | 438 | 438 | 432 | 432 | 500 |
2018/09/07 | 430 | 431 | 430 | 431 | 500 |
2018/09/06 | 433 | 433 | 427 | 433 | 600 |
2018/09/05 | 428 | 428 | 428 | 428 | 600 |
2018/09/04 | 438 | 438 | 428 | 428 | 1,100 |
2018/09/03 | 438 | 438 | 430 | 430 | 500 |
2018/08/31 | 437 | 439 | 430 | 439 | 1,000 |
2018/08/30 | 428 | 436 | 426 | 436 | 1,400 |
2018/08/29 | 428 | 428 | 428 | 428 | 300 |
2018/08/28 | 428 | 428 | 427 | 428 | 900 |
2018/08/27 | 428 | 430 | 428 | 430 | 800 |
2018/08/24 | 437 | 438 | 429 | 429 | 1,400 |
2018/08/23 | 426 | 429 | 426 | 429 | 700 |
2018/08/22 | 433 | 433 | 426 | 426 | 2,800 |
2018/08/21 | 432 | 433 | 432 | 433 | 1,600 |
2018/08/20 | 425 | 430 | 424 | 430 | 1,300 |
2018/08/17 | 424 | 425 | 424 | 424 | 700 |
2018/08/16 | 425 | 425 | 423 | 423 | 1,400 |
2018/08/15 | 425 | 425 | 425 | 425 | 500 |
2018/08/14 | 425 | 428 | 425 | 428 | 1,000 |
2018/08/13 | 425 | 427 | 425 | 425 | 1,600 |
2018/08/10 | 427 | 427 | 425 | 425 | 900 |
2018/08/09 | 429 | 429 | 429 | 429 | 200 |
2018/08/08 | 429 | 429 | 425 | 425 | 400 |
2018/08/07 | 426 | 428 | 426 | 428 | 500 |
2018/08/06 | 426 | 428 | 426 | 426 | 900 |
2018/08/03 | 425 | 427 | 425 | 426 | 1,200 |
2018/08/02 | 427 | 427 | 426 | 426 | 500 |
2018/08/01 | 426 | 426 | 426 | 426 | 400 |
2018/07/31 | 426 | 426 | 426 | 426 | 100 |
2018/07/30 | 425 | 426 | 425 | 426 | 1,100 |
2018/07/27 | 427 | 428 | 424 | 425 | 2,900 |
2018/07/26 | 428 | 429 | 427 | 427 | 1,600 |
2018/07/25 | 425 | 427 | 425 | 426 | 700 |
2018/07/24 | 425 | 425 | 425 | 425 | 1,000 |
2018/07/23 | 424 | 428 | 424 | 425 | 800 |
2018/07/20 | 426 | 428 | 424 | 428 | 1,000 |
2018/07/19 | 425 | 426 | 425 | 426 | 600 |
2018/07/18 | 429 | 429 | 425 | 425 | 1,000 |
2018/07/17 | 428 | 429 | 424 | 424 | 2,000 |
2018/07/13 | 426 | 428 | 425 | 425 | 300 |
2018/07/12 | 429 | 429 | 429 | 429 | 800 |
2018/07/11 | 426 | 429 | 423 | 429 | 2,100 |
2018/07/10 | 429 | 429 | 426 | 426 | 400 |
2018/07/09 | 425 | 428 | 424 | 428 | 1,500 |
2018/07/06 | 430 | 430 | 423 | 423 | 1,200 |
2018/07/05 | 430 | 430 | 423 | 423 | 1,000 |
2018/07/04 | 425 | 427 | 423 | 427 | 1,700 |
2018/07/03 | 425 | 427 | 424 | 424 | 900 |
2018/07/02 | 421 | 423 | 421 | 423 | 1,300 |
2018/06/29 | 427 | 430 | 423 | 430 | 2,700 |
2018/06/28 | 433 | 433 | 425 | 426 | 1,200 |
2018/06/27 | 431 | 431 | 428 | 428 | 1,100 |
2018/06/26 | 439 | 439 | 424 | 424 | 3,000 |
2018/06/25 | 438 | 438 | 423 | 423 | 1,500 |
2018/06/22 | 425 | 430 | 422 | 422 | 1,700 |
2018/06/21 | 427 | 429 | 422 | 429 | 7,200 |
2018/06/20 | 430 | 436 | 430 | 430 | 2,100 |
2018/06/19 | 431 | 434 | 428 | 434 | 800 |
2018/06/18 | 434 | 435 | 429 | 429 | 1,700 |
2018/06/15 | 437 | 437 | 433 | 434 | 1,100 |
2018/06/14 | 434 | 439 | 433 | 435 | 1,800 |
2018/06/13 | 433 | 439 | 431 | 433 | 3,000 |
2018/06/12 | 431 | 432 | 429 | 432 | 1,500 |
2018/06/11 | 430 | 432 | 426 | 432 | 2,100 |
2018/06/08 | 427 | 430 | 427 | 430 | 1,400 |
2018/06/07 | 427 | 427 | 427 | 427 | 300 |
2018/06/06 | 427 | 428 | 426 | 427 | 2,000 |
2018/06/05 | 429 | 429 | 426 | 427 | 1,100 |
2018/06/04 | 430 | 433 | 425 | 426 | 1,300 |
2018/06/01 | 422 | 429 | 421 | 427 | 4,400 |
2018/05/31 | 429 | 449 | 420 | 425 | 16,000 |
2018/05/30 | 429 | 429 | 425 | 425 | 1,600 |
2018/05/29 | 425 | 430 | 425 | 429 | 1,800 |
2018/05/28 | 431 | 431 | 426 | 426 | 800 |
2018/05/25 | 429 | 429 | 425 | 426 | 1,900 |
2018/05/24 | 425 | 425 | 425 | 425 | 1,300 |
2018/05/23 | 428 | 429 | 425 | 425 | 1,200 |
2018/05/22 | 426 | 426 | 424 | 424 | 1,700 |
2018/05/21 | 430 | 430 | 425 | 426 | 2,000 |
2018/05/18 | 421 | 427 | 420 | 427 | 2,100 |
2018/05/17 | 420 | 428 | 420 | 424 | 3,300 |
2018/05/16 | 420 | 425 | 419 | 420 | 2,200 |
2018/05/15 | 420 | 421 | 419 | 420 | 1,300 |
2018/05/14 | 425 | 425 | 420 | 421 | 2,800 |
2018/05/11 | 427 | 427 | 421 | 425 | 1,900 |
2018/05/10 | 424 | 425 | 423 | 424 | 1,900 |
2018/05/09 | 417 | 424 | 417 | 424 | 4,800 |
2018/05/08 | 410 | 415 | 407 | 415 | 1,900 |
2018/05/07 | 412 | 413 | 409 | 409 | 1,000 |
2018/05/02 | 402 | 412 | 402 | 409 | 2,300 |
2018/05/01 | 411 | 411 | 401 | 402 | 4,400 |
2018/04/27 | 403 | 404 | 403 | 404 | 1,200 |
2018/04/26 | 402 | 402 | 399 | 401 | 1,900 |
2018/04/25 | 400 | 400 | 398 | 398 | 1,100 |
2018/04/24 | 400 | 400 | 396 | 398 | 1,700 |
2018/04/23 | 399 | 399 | 398 | 399 | 1,200 |
2018/04/20 | 397 | 400 | 396 | 399 | 800 |
2018/04/19 | 400 | 410 | 390 | 397 | 8,600 |
2018/04/18 | 386 | 393 | 386 | 392 | 3,600 |
2018/04/17 | 400 | 401 | 384 | 384 | 2,100 |
2018/04/16 | 400 | 406 | 399 | 401 | 7,800 |
2018/04/13 | 379 | 398 | 379 | 398 | 27,000 |
2018/04/12 | 376 | 378 | 376 | 377 | 3,100 |
2018/04/11 | 379 | 379 | 378 | 378 | 1,100 |
2018/04/10 | 377 | 379 | 376 | 379 | 2,100 |
2018/04/09 | 378 | 379 | 375 | 376 | 1,600 |
2018/04/06 | 376 | 378 | 375 | 378 | 2,200 |
2018/04/05 | 375 | 375 | 374 | 374 | 900 |
2018/04/04 | 376 | 377 | 373 | 376 | 4,500 |
2018/04/03 | 376 | 377 | 375 | 375 | 1,000 |
2018/04/02 | 372 | 376 | 372 | 376 | 2,100 |
2018/03/30 | 377 | 377 | 372 | 375 | 2,000 |
2018/03/29 | 374 | 376 | 373 | 376 | 1,500 |
2018/03/28 | 369 | 374 | 369 | 374 | 1,900 |
2018/03/27 | 373 | 374 | 370 | 370 | 4,000 |
2018/03/26 | 375 | 375 | 370 | 373 | 4,100 |
2018/03/23 | 375 | 377 | 370 | 370 | 7,500 |
2018/03/22 | 377 | 378 | 374 | 377 | 3,100 |
2018/03/20 | 375 | 378 | 375 | 375 | 3,800 |
2018/03/19 | 378 | 379 | 376 | 377 | 2,800 |
2018/03/16 | 380 | 380 | 375 | 377 | 10,600 |
2018/03/15 | 382 | 382 | 378 | 380 | 1,600 |
2018/03/14 | 381 | 381 | 377 | 379 | 1,700 |
2018/03/13 | 384 | 384 | 377 | 378 | 9,600 |
2018/03/12 | 386 | 386 | 377 | 381 | 6,900 |
2018/03/09 | 387 | 387 | 375 | 379 | 7,000 |
2018/03/08 | 377 | 380 | 371 | 380 | 4,600 |
2018/03/07 | 387 | 388 | 370 | 380 | 9,200 |
2018/03/06 | 371 | 375 | 369 | 374 | 5,200 |
2018/03/05 | 368 | 374 | 363 | 364 | 9,700 |
2018/03/02 | 365 | 370 | 361 | 365 | 8,800 |
2018/03/01 | 378 | 378 | 360 | 367 | 25,400 |
2018/02/28 | 377 | 395 | 374 | 378 | 36,400 |
2018/02/27 | 398 | 407 | 378 | 379 | 72,700 |
2018/02/26 | 410 | 410 | 410 | 410 | 13,100 |
2018/02/23 | 503 | 510 | 500 | 510 | 32,700 |
2018/02/22 | 501 | 502 | 500 | 502 | 12,200 |
2018/02/21 | 500 | 501 | 499 | 499 | 11,300 |
2018/02/20 | 498 | 500 | 498 | 499 | 10,000 |
2018/02/19 | 498 | 500 | 497 | 500 | 8,800 |
2018/02/16 | 490 | 498 | 489 | 498 | 7,400 |
2018/02/15 | 498 | 498 | 487 | 493 | 6,100 |
2018/02/14 | 494 | 498 | 488 | 494 | 4,700 |
2018/02/13 | 496 | 499 | 490 | 490 | 9,300 |
2018/02/09 | 485 | 492 | 483 | 492 | 8,000 |
2018/02/08 | 491 | 498 | 485 | 494 | 5,600 |
2018/02/07 | 488 | 495 | 488 | 491 | 8,200 |
2018/02/06 | 488 | 488 | 463 | 472 | 28,500 |
2018/02/05 | 499 | 500 | 497 | 500 | 7,200 |
2018/02/02 | 501 | 503 | 498 | 502 | 3,200 |
2018/02/01 | 493 | 500 | 489 | 500 | 7,600 |
2018/01/31 | 499 | 499 | 487 | 497 | 9,100 |
2018/01/30 | 510 | 510 | 481 | 506 | 27,500 |
2018/01/29 | 505 | 510 | 501 | 510 | 11,000 |
2018/01/26 | 500 | 501 | 496 | 501 | 9,900 |
2018/01/25 | 499 | 500 | 497 | 498 | 3,400 |
2018/01/24 | 498 | 499 | 496 | 499 | 4,400 |
2018/01/23 | 495 | 498 | 493 | 498 | 6,800 |
2018/01/22 | 491 | 495 | 490 | 493 | 5,900 |
2018/01/19 | 489 | 493 | 488 | 491 | 4,100 |
2018/01/18 | 492 | 493 | 488 | 489 | 6,100 |
2018/01/17 | 490 | 491 | 488 | 491 | 8,200 |
2018/01/16 | 487 | 490 | 487 | 489 | 3,300 |
2018/01/15 | 488 | 489 | 482 | 487 | 6,200 |
2018/01/12 | 482 | 486 | 480 | 481 | 6,600 |
2018/01/11 | 479 | 484 | 479 | 482 | 3,400 |
2018/01/10 | 478 | 480 | 475 | 479 | 7,800 |
2018/01/09 | 477 | 479 | 470 | 477 | 21,800 |
2018/01/05 | 482 | 485 | 480 | 485 | 7,000 |
2018/01/04 | 482 | 482 | 479 | 480 | 9,200 |