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
2021/12/30 513 518 509 509 1,900
2021/12/29 507 518 506 508 2,900
2021/12/28 508 509 500 506 3,600
2021/12/27 513 513 509 510 1,700
2021/12/24 513 516 510 516 1,900
2021/12/23 509 511 509 511 1,200
2021/12/22 509 509 509 509 1,200
2021/12/21 509 510 509 509 1,100
2021/12/20 510 511 510 511 600
2021/12/16 512 512 510 510 700
2021/12/15 511 511 510 510 10,500
2021/12/14 515 515 510 510 600
2021/12/13 510 515 510 515 1,300
2021/12/10 510 510 510 510 600
2021/12/09 510 510 510 510 100
2021/12/08 513 515 510 510 2,000
2021/12/07 515 516 510 515 1,300
2021/12/06 509 515 509 510 600
2021/12/03 510 516 506 509 1,600
2021/12/02 519 519 506 506 1,000
2021/12/01 508 518 499 518 3,700
2021/11/30 514 514 507 510 1,300
2021/11/29 512 512 503 512 3,300
2021/11/26 515 515 510 510 1,000
2021/11/25 514 514 510 510 500
2021/11/24 510 515 510 510 700
2021/11/22 505 510 504 510 1,400
2021/11/19 507 507 507 507 100
2021/11/18 507 511 507 511 500
2021/11/17 508 508 504 504 900
2021/11/16 514 518 507 508 1,400
2021/11/15 512 514 503 512 3,200
2021/11/12 512 512 503 503 1,200
2021/11/11 515 515 503 513 900
2021/11/10 513 513 513 513 800
2021/11/09 509 511 505 511 3,000
2021/11/08 506 508 505 508 1,200
2021/11/05 501 506 498 506 3,600
2021/11/04 504 504 492 498 4,300
2021/11/02 500 508 497 497 3,200
2021/11/01 502 505 497 497 6,000
2021/10/29 501 502 498 502 900
2021/10/28 502 502 498 500 1,400
2021/10/27 499 503 499 503 700
2021/10/26 505 505 498 499 1,700
2021/10/25 500 505 500 505 500
2021/10/22 506 506 500 500 1,000
2021/10/21 505 506 500 505 2,500
2021/10/20 498 505 498 505 4,200
2021/10/19 496 499 492 492 4,300
2021/10/18 494 495 488 495 6,600
2021/10/15 519 519 475 493 34,300
2021/10/14 510 528 506 528 8,200
2021/10/13 516 517 512 516 1,400
2021/10/12 518 518 513 516 1,700
2021/10/11 525 525 516 525 2,200
2021/10/08 522 527 515 525 3,000
2021/10/07 517 523 517 520 500
2021/10/06 523 523 514 521 2,500
2021/10/05 520 524 516 521 4,800
2021/10/04 522 527 515 524 6,000
2021/10/01 522 522 510 522 3,400
2021/09/30 511 522 506 522 6,900
2021/09/29 507 507 498 506 2,500
2021/09/28 505 505 500 504 2,400
2021/09/27 496 500 496 500 1,400
2021/09/24 501 505 496 496 3,600
2021/09/22 497 503 493 495 3,600
2021/09/21 496 500 495 500 1,500
2021/09/17 499 505 486 500 10,500
2021/09/16 500 500 499 499 600
2021/09/15 501 503 500 500 3,000
2021/09/14 499 502 499 501 1,100
2021/09/13 496 500 494 499 1,400
2021/09/10 495 498 494 498 2,400
2021/09/09 495 497 495 497 400
2021/09/08 499 500 493 493 7,200
2021/09/07 500 500 495 499 1,300
2021/09/06 497 499 493 499 2,300
2021/09/03 495 497 495 497 600
2021/09/02 497 498 494 498 300
2021/09/01 491 497 488 497 8,600
2021/08/31 503 503 499 499 2,400
2021/08/30 500 506 500 506 5,900
2021/08/27 505 508 497 497 1,600
2021/08/26 503 503 494 497 1,500
2021/08/25 500 503 492 503 1,600
2021/08/24 502 502 496 500 1,300
2021/08/23 491 502 491 502 1,200
2021/08/20 491 491 491 491 100
2021/08/19 496 496 488 490 900
2021/08/18 500 501 487 495 2,500
2021/08/17 500 500 495 495 800
2021/08/16 491 509 487 505 3,600
2021/08/13 491 502 491 491 15,300
2021/08/12 491 491 490 490 500
2021/08/10 486 486 485 485 400
2021/08/06 494 494 487 487 500
2021/08/05 484 486 484 486 700
2021/08/04 485 491 485 486 1,100
2021/08/03 491 491 486 486 10,700
2021/08/02 485 495 483 491 2,800
2021/07/30 495 498 490 490 3,300
2021/07/29 502 503 496 496 3,000
2021/07/28 503 504 502 502 900
2021/07/27 502 512 502 509 1,600
2021/07/26 522 522 502 502 1,800
2021/07/21 503 512 503 503 1,200
2021/07/20 502 510 502 510 800
2021/07/19 506 506 501 502 1,800
2021/07/16 511 515 506 506 3,100
2021/07/15 510 529 510 512 2,200
2021/07/14 531 531 507 507 3,700
2021/07/13 535 536 520 522 12,600
2021/07/12 500 520 500 514 4,300
2021/07/09 498 504 485 504 9,200
2021/07/08 501 529 501 503 16,000
2021/07/07 516 542 500 500 15,900
2021/07/06 502 520 500 516 6,500
2021/07/05 500 503 498 503 1,100
2021/07/02 496 503 496 500 3,900
2021/07/01 500 500 490 498 2,900
2021/06/30 486 492 486 492 1,200
2021/06/29 485 487 485 485 1,000
2021/06/28 490 491 485 485 1,600
2021/06/25 489 491 481 490 3,600
2021/06/24 481 483 480 483 400
2021/06/23 480 480 479 479 800
2021/06/22 481 481 480 480 600
2021/06/21 480 481 480 481 1,000
2021/06/18 483 483 481 482 500
2021/06/17 485 485 478 480 700
2021/06/16 485 488 480 480 1,400
2021/06/15 478 484 477 480 1,400
2021/06/14 480 480 478 478 700
2021/06/11 478 478 478 478 100
2021/06/10 478 486 478 479 800
2021/06/09 480 482 479 479 900
2021/06/08 477 477 477 477 100
2021/06/07 477 480 477 477 900
2021/06/04 482 482 476 476 1,000
2021/06/03 476 482 475 482 900
2021/06/02 476 476 476 476 300
2021/06/01 482 482 476 476 1,000
2021/05/31 479 487 479 481 1,100
2021/05/28 505 505 473 473 6,100
2021/05/27 472 472 466 470 500
2021/05/26 474 474 468 468 900
2021/05/25 466 469 466 469 1,200
2021/05/24 467 467 466 466 400
2021/05/21 467 467 467 467 400
2021/05/19 471 471 465 470 400
2021/05/18 472 472 465 465 500
2021/05/17 464 464 464 464 600
2021/05/14 463 463 463 463 200
2021/05/13 462 465 461 462 1,000
2021/05/12 464 467 464 464 1,100
2021/05/11 464 469 462 462 2,700
2021/05/10 464 468 463 468 1,900
2021/05/07 463 464 463 464 900
2021/05/06 463 464 463 464 1,700
2021/04/30 464 464 461 463 1,600
2021/04/28 470 472 464 472 1,000
2021/04/27 461 478 461 470 1,200
2021/04/26 470 470 461 461 900
2021/04/23 458 462 456 462 1,300
2021/04/22 453 456 453 456 1,300
2021/04/21 457 459 452 452 3,100
2021/04/20 461 466 458 458 3,900
2021/04/19 468 470 463 463 1,000
2021/04/16 461 463 461 463 1,800
2021/04/15 463 463 461 461 1,300
2021/04/14 466 466 464 465 900
2021/04/13 474 474 460 471 11,100
2021/04/12 482 491 477 490 7,800
2021/04/09 479 479 474 474 1,600
2021/04/08 479 483 479 479 1,300
2021/04/07 480 480 479 479 1,500
2021/04/06 480 482 476 482 1,800
2021/04/05 488 488 478 485 3,900
2021/04/02 475 478 474 478 2,400
2021/04/01 477 477 473 473 2,400
2021/03/31 475 475 470 472 1,200
2021/03/30 468 474 468 469 2,600
2021/03/29 464 470 464 465 2,600
2021/03/26 463 463 459 463 2,000
2021/03/25 459 460 459 459 1,100
2021/03/24 460 462 458 458 3,400
2021/03/23 458 460 457 460 2,800
2021/03/22 458 458 457 457 1,200
2021/03/19 455 458 454 454 900
2021/03/18 455 458 454 454 2,400
2021/03/17 451 455 451 454 2,100
2021/03/16 452 454 449 450 5,100
2021/03/15 452 455 451 452 3,600
2021/03/12 458 458 450 451 1,400
2021/03/11 449 453 449 453 1,900
2021/03/10 455 455 450 451 1,400
2021/03/09 452 455 450 455 2,200
2021/03/08 445 457 445 452 2,900
2021/03/05 450 451 444 445 5,500
2021/03/04 451 454 451 454 1,900
2021/03/03 453 455 452 452 3,000
2021/03/02 460 465 451 453 5,100
2021/03/01 463 463 452 453 8,400
2021/02/26 475 476 463 463 14,000
2021/02/25 440 474 438 463 76,700
2021/02/24 531 538 529 538 26,600
2021/02/22 527 530 526 530 12,200
2021/02/19 526 527 525 526 6,700
2021/02/18 525 528 525 526 5,900
2021/02/17 526 528 525 525 8,800
2021/02/16 530 530 527 528 6,700
2021/02/15 528 529 526 528 6,700
2021/02/12 520 528 519 528 8,700
2021/02/10 514 517 513 517 5,700
2021/02/09 513 517 513 514 5,400
2021/02/08 512 514 509 514 9,600
2021/02/05 509 510 508 510 5,900
2021/02/04 509 510 507 509 5,000
2021/02/03 508 509 504 509 5,100
2021/02/02 503 507 503 505 4,400
2021/02/01 504 506 502 505 7,000
2021/01/29 504 505 502 503 6,000
2021/01/28 500 503 499 502 5,600
2021/01/27 500 501 499 499 4,200
2021/01/26 499 500 498 500 4,600
2021/01/25 495 499 495 499 6,300
2021/01/22 493 496 491 492 3,900
2021/01/21 490 493 490 493 4,400
2021/01/20 489 490 485 490 5,200
2021/01/19 490 491 489 489 2,400
2021/01/18 488 490 488 490 2,900
2021/01/15 490 490 488 488 2,600
2021/01/14 489 490 488 488 2,900
2021/01/13 488 489 487 487 2,200
2021/01/12 485 489 485 486 6,400
2021/01/08 484 488 483 485 7,600
2021/01/07 481 484 477 482 4,000
2021/01/06 483 483 478 481 5,500
2021/01/05 480 482 478 482 5,200
2021/01/04 476 479 474 479 5,200

このページの先頭へ