日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 475 487 470 475 7,000
2020/12/29 466 474 466 474 4,200
2020/12/28 467 469 462 463 3,100
2020/12/25 471 471 468 470 2,100
2020/12/24 471 471 466 466 1,300
2020/12/23 471 471 466 470 800
2020/12/22 460 467 460 467 1,700
2020/12/21 465 475 460 460 5,600
2020/12/18 470 470 463 470 3,300
2020/12/17 463 468 460 468 1,300
2020/12/16 462 463 460 463 1,900
2020/12/15 458 460 454 454 1,800
2020/12/14 455 455 453 455 700
2020/12/11 451 452 450 452 500
2020/12/10 453 453 451 451 400
2020/12/09 458 458 449 449 1,300
2020/12/08 448 448 447 448 1,200
2020/12/07 456 458 449 449 2,100
2020/12/04 456 456 453 453 900
2020/12/03 452 455 450 455 500
2020/12/02 450 450 450 450 300
2020/12/01 448 450 448 450 1,800
2020/11/30 449 449 445 449 1,800
2020/11/27 445 446 436 446 1,300
2020/11/26 448 448 433 439 2,400
2020/11/25 447 449 444 448 1,000
2020/11/24 440 448 440 447 1,500
2020/11/20 435 440 435 440 800
2020/11/19 429 430 429 430 200
2020/11/18 429 429 429 429 800
2020/11/17 439 439 429 433 1,600
2020/11/16 431 436 428 436 2,100
2020/11/13 435 435 430 435 1,300
2020/11/12 426 435 426 435 1,100
2020/11/11 427 428 425 426 1,700
2020/11/10 436 436 426 426 1,100
2020/11/09 431 436 427 428 2,500
2020/11/06 434 434 424 425 2,500
2020/11/05 429 435 422 425 1,600
2020/11/04 423 435 423 425 900
2020/11/02 422 424 422 423 1,000
2020/10/30 421 436 420 435 1,500
2020/10/29 423 426 421 421 1,500
2020/10/28 437 437 425 433 1,300
2020/10/27 434 434 430 431 800
2020/10/26 436 436 430 430 800
2020/10/23 427 427 422 422 700
2020/10/22 425 426 418 426 1,900
2020/10/21 429 429 423 423 400
2020/10/20 423 423 421 421 800
2020/10/19 420 424 420 424 700
2020/10/16 422 427 420 420 1,100
2020/10/15 423 429 421 421 1,600
2020/10/14 419 423 419 419 1,700
2020/10/13 420 423 416 419 1,000
2020/10/12 420 423 415 415 4,600
2020/10/09 403 415 402 415 27,400
2020/10/08 470 475 466 475 4,800
2020/10/07 481 481 466 476 4,800
2020/10/06 440 475 440 464 8,900
2020/10/05 430 444 426 444 9,600
2020/10/02 430 433 422 425 5,300
2020/09/30 444 448 423 430 17,000
2020/09/29 398 400 398 400 2,400
2020/09/28 393 397 386 397 900
2020/09/25 395 395 384 385 2,100
2020/09/24 390 390 389 390 1,400
2020/09/23 385 385 383 385 800
2020/09/18 378 381 378 380 900
2020/09/17 380 380 379 380 600
2020/09/16 380 381 378 381 1,500
2020/09/15 379 380 379 380 700
2020/09/14 391 391 379 379 2,000
2020/09/11 373 375 368 375 900
2020/09/10 374 374 371 371 900
2020/09/09 372 374 365 374 800
2020/09/08 370 375 362 375 3,800
2020/09/07 374 374 371 372 1,400
2020/09/04 381 381 374 374 600
2020/09/03 372 389 372 376 1,800
2020/09/02 382 382 376 376 600
2020/09/01 390 390 385 385 500
2020/08/31 383 390 383 390 700
2020/08/28 390 390 373 373 1,400
2020/08/27 390 390 390 390 100
2020/08/26 390 390 377 380 2,100
2020/08/25 383 383 382 383 600
2020/08/24 383 383 380 380 700
2020/08/21 385 387 385 387 800
2020/08/20 371 380 371 380 500
2020/08/18 370 370 370 370 100
2020/08/17 370 370 370 370 100
2020/08/14 380 380 372 372 500
2020/08/13 369 387 369 372 1,100
2020/08/12 370 380 370 375 1,100
2020/08/11 361 365 361 365 500
2020/08/07 362 362 361 361 200
2020/08/05 361 366 361 366 800
2020/08/04 357 364 357 364 1,100
2020/08/03 377 378 370 370 1,200
2020/07/31 365 365 353 353 1,200
2020/07/29 375 375 368 368 800
2020/07/28 375 375 375 375 200
2020/07/27 388 388 379 380 400
2020/07/22 388 388 388 388 1,100
2020/07/21 368 372 368 372 500
2020/07/20 366 370 355 370 1,200
2020/07/17 368 370 368 370 400
2020/07/16 375 375 365 365 3,100
2020/07/15 375 378 375 378 1,200
2020/07/14 380 380 377 377 600
2020/07/13 381 386 381 381 600
2020/07/09 389 389 381 386 1,500
2020/07/08 386 389 382 389 1,500
2020/07/07 389 390 388 388 600
2020/07/06 383 390 383 390 300
2020/07/03 390 391 390 390 1,400
2020/07/02 388 394 388 394 200
2020/07/01 395 395 395 395 200
2020/06/30 387 399 387 395 600
2020/06/29 386 387 380 384 1,300
2020/06/26 386 393 381 381 7,200
2020/06/25 392 399 392 398 1,000
2020/06/24 399 399 396 398 1,500
2020/06/23 396 399 396 399 1,000
2020/06/22 398 399 392 392 1,300
2020/06/19 396 396 395 396 1,000
2020/06/18 393 394 393 393 500
2020/06/17 391 396 391 391 600
2020/06/16 396 396 386 390 1,000
2020/06/15 389 394 381 384 600
2020/06/12 377 384 377 384 2,300
2020/06/11 393 397 392 392 2,300
2020/06/10 396 396 395 396 600
2020/06/09 395 396 395 396 1,500
2020/06/08 394 396 394 395 1,200
2020/06/05 395 395 391 394 1,900
2020/06/04 390 396 387 395 1,600
2020/06/03 386 390 383 390 3,300
2020/06/02 378 388 377 385 2,100
2020/06/01 380 380 375 377 3,000
2020/05/29 366 384 366 370 1,900
2020/05/28 365 390 365 366 2,900
2020/05/27 366 366 360 363 2,900
2020/05/26 369 369 362 366 2,300
2020/05/25 363 365 355 357 4,200
2020/05/22 363 365 361 361 2,400
2020/05/21 368 368 361 363 1,500
2020/05/20 370 370 358 363 2,300
2020/05/19 365 365 359 363 2,000
2020/05/18 365 365 359 359 1,300
2020/05/15 365 367 364 365 1,400
2020/05/14 362 362 356 357 1,600
2020/05/13 351 360 351 360 1,600
2020/05/12 355 356 354 356 1,000
2020/05/11 360 360 350 355 2,500
2020/05/08 345 349 345 349 900
2020/05/07 349 349 341 343 1,500
2020/05/01 340 340 339 339 300
2020/04/30 350 350 340 340 1,700
2020/04/28 339 341 337 341 600
2020/04/27 347 348 347 347 500
2020/04/24 349 349 340 344 1,400
2020/04/23 344 344 343 343 500
2020/04/22 325 344 325 344 1,800
2020/04/21 350 350 330 330 1,600
2020/04/20 349 349 346 347 1,400
2020/04/17 348 348 339 344 2,800
2020/04/16 339 341 332 341 800
2020/04/15 335 339 329 339 1,500
2020/04/14 396 396 324 340 9,000
2020/04/13 325 325 316 316 1,200
2020/04/10 321 321 318 318 1,300
2020/04/09 318 324 318 319 1,300
2020/04/08 308 311 300 311 1,800
2020/04/07 305 305 305 305 200
2020/04/06 297 299 297 299 500
2020/04/03 300 300 295 295 1,200
2020/04/02 300 312 300 301 1,800
2020/04/01 307 312 302 302 2,600
2020/03/31 315 315 306 314 1,800
2020/03/30 317 317 304 316 2,800
2020/03/27 306 317 301 303 5,800
2020/03/26 333 333 306 307 3,300
2020/03/25 334 334 321 325 3,000
2020/03/24 319 332 318 318 800
2020/03/23 320 330 308 319 2,200
2020/03/19 330 330 293 306 3,200
2020/03/18 313 318 310 310 1,400
2020/03/17 252 289 252 289 4,900
2020/03/16 272 275 262 272 3,900
2020/03/13 270 270 231 249 11,600
2020/03/12 337 337 301 301 3,900
2020/03/11 330 355 319 343 5,200
2020/03/10 298 314 281 314 10,300
2020/03/09 323 328 313 314 14,400
2020/03/06 396 396 356 356 6,400
2020/03/05 381 386 376 376 2,300
2020/03/04 384 391 370 375 6,400
2020/03/03 409 413 386 386 4,800
2020/03/02 352 405 352 404 14,200
2020/02/28 400 401 361 365 21,100
2020/02/27 430 439 422 424 49,200
2020/02/26 483 487 483 486 28,500
2020/02/25 485 490 480 485 22,900
2020/02/21 495 496 493 494 7,700
2020/02/20 496 496 495 496 4,600
2020/02/19 495 497 495 496 5,100
2020/02/18 500 500 495 497 6,600
2020/02/17 498 500 495 495 8,000
2020/02/14 498 499 496 498 5,800
2020/02/13 502 505 498 498 9,700
2020/02/12 504 504 500 500 10,900
2020/02/10 505 505 500 502 10,600
2020/02/07 501 504 500 504 10,200
2020/02/06 500 500 495 498 7,600
2020/02/05 496 497 494 495 5,100
2020/02/04 490 495 490 493 5,100
2020/02/03 485 494 485 494 9,900
2020/01/31 496 504 495 497 10,300
2020/01/30 508 508 501 501 4,900
2020/01/29 508 513 504 508 3,300
2020/01/28 509 509 500 505 5,900
2020/01/27 506 509 500 509 8,000
2020/01/24 525 530 507 515 5,300
2020/01/23 532 532 505 515 13,700
2020/01/22 544 544 526 534 8,800
2020/01/21 529 538 522 538 9,200
2020/01/20 516 520 511 520 10,900
2020/01/17 504 508 502 508 3,900
2020/01/16 500 506 498 499 7,100
2020/01/15 500 510 496 500 9,300
2020/01/14 500 500 495 496 6,800
2020/01/10 500 500 490 494 9,600
2020/01/09 500 500 495 495 5,400
2020/01/08 496 500 490 495 7,900
2020/01/07 496 501 495 495 7,700
2020/01/06 495 496 486 495 10,800

このページの先頭へ