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 |
---|---|---|---|---|---|
2019/12/30 | 488 | 515 | 488 | 495 | 16,700 |
2019/12/27 | 483 | 489 | 480 | 486 | 6,200 |
2019/12/26 | 486 | 486 | 480 | 480 | 3,100 |
2019/12/25 | 485 | 485 | 479 | 484 | 2,100 |
2019/12/24 | 486 | 486 | 480 | 485 | 4,000 |
2019/12/23 | 486 | 486 | 485 | 485 | 1,800 |
2019/12/20 | 486 | 486 | 485 | 485 | 2,000 |
2019/12/19 | 486 | 487 | 485 | 486 | 2,600 |
2019/12/18 | 485 | 485 | 480 | 485 | 1,500 |
2019/12/17 | 484 | 485 | 484 | 485 | 1,300 |
2019/12/16 | 480 | 484 | 480 | 484 | 700 |
2019/12/13 | 485 | 485 | 480 | 482 | 2,400 |
2019/12/12 | 485 | 485 | 481 | 481 | 1,000 |
2019/12/11 | 486 | 486 | 479 | 479 | 4,600 |
2019/12/10 | 483 | 485 | 483 | 484 | 900 |
2019/12/09 | 485 | 485 | 485 | 485 | 1,200 |
2019/12/06 | 487 | 487 | 482 | 482 | 1,200 |
2019/12/05 | 487 | 487 | 480 | 480 | 1,500 |
2019/12/04 | 485 | 485 | 484 | 484 | 600 |
2019/12/03 | 486 | 486 | 480 | 485 | 1,200 |
2019/12/02 | 483 | 486 | 480 | 485 | 2,100 |
2019/11/29 | 480 | 480 | 477 | 480 | 900 |
2019/11/28 | 483 | 483 | 475 | 475 | 500 |
2019/11/27 | 477 | 480 | 474 | 480 | 3,700 |
2019/11/26 | 479 | 479 | 474 | 474 | 3,200 |
2019/11/25 | 480 | 480 | 479 | 479 | 800 |
2019/11/22 | 475 | 477 | 475 | 475 | 1,200 |
2019/11/21 | 474 | 474 | 472 | 473 | 500 |
2019/11/20 | 477 | 479 | 474 | 474 | 900 |
2019/11/19 | 475 | 477 | 472 | 472 | 1,600 |
2019/11/18 | 475 | 477 | 473 | 475 | 1,300 |
2019/11/15 | 472 | 474 | 472 | 474 | 200 |
2019/11/14 | 470 | 475 | 470 | 472 | 900 |
2019/11/13 | 475 | 475 | 473 | 473 | 900 |
2019/11/12 | 473 | 473 | 473 | 473 | 200 |
2019/11/11 | 471 | 472 | 471 | 472 | 500 |
2019/11/08 | 474 | 474 | 471 | 471 | 700 |
2019/11/07 | 471 | 477 | 471 | 474 | 1,000 |
2019/11/06 | 474 | 476 | 470 | 470 | 2,000 |
2019/11/05 | 475 | 475 | 470 | 470 | 1,700 |
2019/11/01 | 473 | 473 | 472 | 472 | 1,100 |
2019/10/31 | 475 | 475 | 474 | 474 | 1,200 |
2019/10/30 | 473 | 474 | 472 | 474 | 600 |
2019/10/29 | 476 | 476 | 474 | 474 | 300 |
2019/10/28 | 472 | 476 | 472 | 475 | 1,200 |
2019/10/25 | 477 | 477 | 470 | 470 | 1,100 |
2019/10/24 | 477 | 477 | 472 | 474 | 500 |
2019/10/23 | 474 | 475 | 468 | 475 | 2,000 |
2019/10/21 | 472 | 472 | 470 | 470 | 5,200 |
2019/10/18 | 471 | 472 | 471 | 472 | 400 |
2019/10/17 | 475 | 475 | 470 | 470 | 900 |
2019/10/16 | 475 | 475 | 470 | 470 | 1,000 |
2019/10/15 | 470 | 470 | 470 | 470 | 100 |
2019/10/11 | 470 | 474 | 470 | 473 | 400 |
2019/10/10 | 470 | 470 | 469 | 469 | 600 |
2019/10/09 | 470 | 470 | 470 | 470 | 100 |
2019/10/08 | 465 | 473 | 464 | 471 | 4,300 |
2019/10/07 | 470 | 490 | 470 | 482 | 3,100 |
2019/10/04 | 472 | 473 | 472 | 473 | 400 |
2019/10/03 | 466 | 466 | 466 | 466 | 100 |
2019/10/02 | 474 | 476 | 465 | 465 | 1,700 |
2019/10/01 | 475 | 475 | 474 | 474 | 900 |
2019/09/30 | 475 | 479 | 475 | 479 | 300 |
2019/09/27 | 472 | 472 | 472 | 472 | 100 |
2019/09/26 | 479 | 479 | 471 | 472 | 800 |
2019/09/25 | 476 | 479 | 470 | 470 | 700 |
2019/09/24 | 476 | 476 | 471 | 471 | 2,500 |
2019/09/20 | 469 | 470 | 469 | 470 | 500 |
2019/09/19 | 474 | 474 | 469 | 469 | 600 |
2019/09/18 | 473 | 473 | 466 | 468 | 1,200 |
2019/09/17 | 475 | 475 | 472 | 472 | 200 |
2019/09/13 | 475 | 475 | 475 | 475 | 500 |
2019/09/12 | 468 | 490 | 468 | 474 | 8,400 |
2019/09/11 | 476 | 480 | 471 | 471 | 1,000 |
2019/09/09 | 469 | 473 | 469 | 473 | 1,300 |
2019/09/06 | 466 | 473 | 464 | 464 | 900 |
2019/09/05 | 466 | 466 | 465 | 465 | 500 |
2019/09/04 | 468 | 470 | 468 | 470 | 700 |
2019/09/03 | 464 | 469 | 464 | 469 | 400 |
2019/09/02 | 470 | 473 | 464 | 473 | 700 |
2019/08/30 | 466 | 470 | 465 | 470 | 400 |
2019/08/29 | 475 | 476 | 466 | 466 | 700 |
2019/08/28 | 463 | 476 | 461 | 476 | 1,300 |
2019/08/27 | 460 | 461 | 460 | 461 | 300 |
2019/08/26 | 476 | 476 | 455 | 460 | 1,300 |
2019/08/23 | 479 | 482 | 476 | 476 | 700 |
2019/08/22 | 478 | 480 | 470 | 479 | 1,700 |
2019/08/21 | 478 | 479 | 465 | 465 | 400 |
2019/08/20 | 470 | 470 | 470 | 470 | 100 |
2019/08/19 | 464 | 470 | 464 | 470 | 900 |
2019/08/16 | 456 | 460 | 456 | 460 | 300 |
2019/08/15 | 451 | 453 | 451 | 453 | 700 |
2019/08/14 | 456 | 459 | 456 | 459 | 300 |
2019/08/13 | 455 | 455 | 455 | 455 | 300 |
2019/08/09 | 455 | 459 | 455 | 459 | 500 |
2019/08/08 | 463 | 463 | 455 | 455 | 1,300 |
2019/08/07 | 463 | 463 | 463 | 463 | 100 |
2019/08/06 | 463 | 471 | 462 | 471 | 1,300 |
2019/08/02 | 471 | 475 | 471 | 471 | 500 |
2019/08/01 | 473 | 477 | 470 | 477 | 800 |
2019/07/31 | 475 | 475 | 475 | 475 | 1,400 |
2019/07/30 | 474 | 474 | 474 | 474 | 100 |
2019/07/29 | 467 | 474 | 465 | 474 | 900 |
2019/07/26 | 487 | 487 | 462 | 462 | 2,400 |
2019/07/25 | 479 | 486 | 477 | 477 | 7,000 |
2019/07/24 | 467 | 467 | 467 | 467 | 100 |
2019/07/23 | 462 | 464 | 462 | 464 | 400 |
2019/07/19 | 478 | 485 | 462 | 462 | 1,200 |
2019/07/18 | 465 | 470 | 455 | 470 | 1,500 |
2019/07/17 | 470 | 470 | 465 | 465 | 500 |
2019/07/16 | 467 | 467 | 456 | 463 | 800 |
2019/07/12 | 467 | 467 | 467 | 467 | 100 |
2019/07/11 | 463 | 465 | 460 | 465 | 2,000 |
2019/07/10 | 465 | 467 | 465 | 465 | 600 |
2019/07/09 | 470 | 471 | 465 | 465 | 1,300 |
2019/07/08 | 475 | 475 | 461 | 464 | 2,900 |
2019/07/05 | 472 | 481 | 470 | 475 | 5,500 |
2019/07/04 | 467 | 480 | 467 | 479 | 4,300 |
2019/07/03 | 463 | 490 | 463 | 466 | 10,400 |
2019/07/02 | 452 | 463 | 452 | 463 | 900 |
2019/07/01 | 455 | 485 | 451 | 452 | 14,700 |
2019/06/28 | 453 | 453 | 450 | 450 | 200 |
2019/06/27 | 446 | 453 | 446 | 453 | 500 |
2019/06/26 | 454 | 454 | 454 | 454 | 800 |
2019/06/25 | 448 | 448 | 441 | 444 | 900 |
2019/06/24 | 450 | 455 | 449 | 449 | 900 |
2019/06/21 | 447 | 447 | 440 | 441 | 1,100 |
2019/06/20 | 442 | 451 | 442 | 451 | 300 |
2019/06/19 | 452 | 452 | 443 | 443 | 400 |
2019/06/18 | 455 | 455 | 441 | 444 | 2,800 |
2019/06/17 | 444 | 450 | 435 | 450 | 5,700 |
2019/06/14 | 431 | 442 | 431 | 442 | 500 |
2019/06/13 | 440 | 440 | 432 | 434 | 300 |
2019/06/12 | 440 | 440 | 440 | 440 | 300 |
2019/06/11 | 440 | 440 | 435 | 440 | 500 |
2019/06/10 | 433 | 435 | 433 | 435 | 600 |
2019/06/07 | 431 | 439 | 430 | 430 | 900 |
2019/06/06 | 438 | 438 | 429 | 431 | 1,100 |
2019/06/05 | 430 | 430 | 426 | 430 | 500 |
2019/06/04 | 428 | 432 | 424 | 430 | 2,500 |
2019/06/03 | 430 | 430 | 428 | 428 | 300 |
2019/05/31 | 426 | 426 | 424 | 424 | 900 |
2019/05/30 | 423 | 423 | 423 | 423 | 500 |
2019/05/29 | 429 | 431 | 423 | 423 | 5,800 |
2019/05/28 | 429 | 431 | 428 | 429 | 1,300 |
2019/05/27 | 431 | 431 | 430 | 430 | 600 |
2019/05/24 | 433 | 433 | 424 | 424 | 900 |
2019/05/23 | 424 | 427 | 424 | 425 | 1,200 |
2019/05/22 | 425 | 433 | 422 | 425 | 2,000 |
2019/05/21 | 434 | 434 | 427 | 427 | 1,200 |
2019/05/20 | 433 | 436 | 433 | 434 | 700 |
2019/05/17 | 436 | 436 | 434 | 434 | 800 |
2019/05/16 | 439 | 441 | 439 | 441 | 800 |
2019/05/15 | 441 | 441 | 439 | 439 | 200 |
2019/05/14 | 437 | 440 | 434 | 435 | 1,000 |
2019/05/13 | 437 | 440 | 437 | 440 | 600 |
2019/05/10 | 434 | 438 | 434 | 438 | 600 |
2019/05/09 | 440 | 440 | 434 | 435 | 1,600 |
2019/05/08 | 438 | 438 | 438 | 438 | 200 |
2019/05/07 | 434 | 444 | 433 | 440 | 1,900 |
2019/04/26 | 450 | 450 | 437 | 437 | 2,100 |
2019/04/25 | 438 | 444 | 438 | 444 | 1,000 |
2019/04/24 | 437 | 438 | 435 | 438 | 400 |
2019/04/23 | 436 | 436 | 434 | 434 | 1,000 |
2019/04/22 | 437 | 437 | 435 | 436 | 3,500 |
2019/04/19 | 446 | 449 | 440 | 445 | 3,200 |
2019/04/18 | 445 | 449 | 440 | 445 | 2,300 |
2019/04/17 | 440 | 445 | 440 | 445 | 500 |
2019/04/16 | 442 | 442 | 435 | 441 | 1,700 |
2019/04/15 | 470 | 470 | 445 | 450 | 11,500 |
2019/04/12 | 442 | 442 | 429 | 430 | 2,800 |
2019/04/11 | 443 | 447 | 432 | 434 | 2,200 |
2019/04/10 | 438 | 438 | 436 | 438 | 1,100 |
2019/04/09 | 439 | 440 | 438 | 439 | 1,400 |
2019/04/08 | 440 | 446 | 440 | 446 | 1,700 |
2019/04/05 | 437 | 438 | 437 | 438 | 1,000 |
2019/04/04 | 437 | 438 | 435 | 437 | 1,200 |
2019/04/03 | 432 | 438 | 432 | 437 | 3,600 |
2019/04/02 | 428 | 432 | 428 | 432 | 900 |
2019/04/01 | 432 | 432 | 428 | 428 | 600 |
2019/03/29 | 430 | 430 | 429 | 430 | 1,200 |
2019/03/28 | 424 | 425 | 424 | 425 | 700 |
2019/03/27 | 425 | 427 | 425 | 427 | 900 |
2019/03/26 | 435 | 435 | 422 | 425 | 2,700 |
2019/03/25 | 422 | 426 | 421 | 423 | 2,400 |
2019/03/22 | 424 | 424 | 423 | 424 | 2,700 |
2019/03/20 | 429 | 429 | 422 | 423 | 2,600 |
2019/03/19 | 424 | 429 | 424 | 427 | 3,100 |
2019/03/18 | 427 | 427 | 423 | 423 | 1,700 |
2019/03/15 | 425 | 425 | 417 | 425 | 3,100 |
2019/03/14 | 421 | 423 | 418 | 423 | 2,200 |
2019/03/13 | 417 | 426 | 417 | 423 | 2,500 |
2019/03/12 | 415 | 418 | 415 | 418 | 3,000 |
2019/03/11 | 415 | 416 | 415 | 415 | 2,000 |
2019/03/08 | 415 | 416 | 414 | 415 | 3,800 |
2019/03/07 | 417 | 420 | 415 | 416 | 3,100 |
2019/03/06 | 413 | 420 | 413 | 417 | 3,000 |
2019/03/05 | 419 | 421 | 413 | 413 | 3,500 |
2019/03/04 | 424 | 424 | 412 | 413 | 7,700 |
2019/03/01 | 412 | 423 | 410 | 423 | 9,700 |
2019/02/28 | 412 | 424 | 411 | 412 | 9,200 |
2019/02/27 | 406 | 413 | 404 | 411 | 10,900 |
2019/02/26 | 396 | 410 | 388 | 401 | 55,400 |
2019/02/25 | 482 | 487 | 428 | 444 | 42,300 |
2019/02/22 | 485 | 487 | 475 | 482 | 18,300 |
2019/02/21 | 489 | 489 | 480 | 488 | 12,200 |
2019/02/20 | 487 | 488 | 486 | 488 | 3,600 |
2019/02/19 | 489 | 490 | 485 | 487 | 4,900 |
2019/02/18 | 485 | 490 | 484 | 486 | 5,000 |
2019/02/15 | 485 | 486 | 485 | 485 | 3,000 |
2019/02/14 | 486 | 487 | 485 | 487 | 2,900 |
2019/02/13 | 489 | 489 | 486 | 487 | 1,300 |
2019/02/12 | 488 | 490 | 487 | 488 | 5,200 |
2019/02/08 | 488 | 489 | 486 | 489 | 2,800 |
2019/02/07 | 488 | 490 | 486 | 489 | 3,500 |
2019/02/06 | 489 | 490 | 487 | 488 | 4,300 |
2019/02/05 | 488 | 489 | 485 | 489 | 3,200 |
2019/02/04 | 488 | 489 | 481 | 488 | 3,300 |
2019/02/01 | 486 | 488 | 480 | 487 | 3,500 |
2019/01/31 | 485 | 487 | 485 | 486 | 3,000 |
2019/01/30 | 481 | 485 | 481 | 485 | 2,600 |
2019/01/29 | 475 | 482 | 475 | 482 | 4,700 |
2019/01/28 | 480 | 485 | 476 | 480 | 3,000 |
2019/01/25 | 483 | 486 | 478 | 486 | 3,700 |
2019/01/24 | 475 | 483 | 475 | 483 | 3,300 |
2019/01/23 | 480 | 488 | 478 | 482 | 2,900 |
2019/01/22 | 480 | 491 | 480 | 491 | 2,300 |
2019/01/21 | 483 | 491 | 483 | 485 | 2,300 |
2019/01/18 | 490 | 490 | 485 | 486 | 3,200 |
2019/01/17 | 489 | 493 | 489 | 491 | 2,200 |
2019/01/16 | 488 | 493 | 488 | 489 | 900 |
2019/01/15 | 492 | 493 | 488 | 493 | 2,600 |
2019/01/11 | 489 | 491 | 483 | 489 | 2,600 |
2019/01/10 | 492 | 493 | 486 | 489 | 2,000 |
2019/01/09 | 495 | 500 | 483 | 493 | 7,000 |
2019/01/08 | 481 | 488 | 475 | 488 | 2,600 |
2019/01/07 | 465 | 481 | 465 | 481 | 4,900 |
2019/01/04 | 456 | 477 | 456 | 465 | 4,200 |