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
2022/12/30 518 520 513 513 3,100
2022/12/29 513 519 513 518 5,300
2022/12/28 518 518 506 507 1,600
2022/12/27 497 520 497 520 9,300
2022/12/26 503 503 495 503 1,500
2022/12/23 500 500 492 499 1,400
2022/12/22 500 501 499 500 900
2022/12/21 488 505 487 491 2,400
2022/12/20 509 510 485 486 5,900
2022/12/19 514 515 513 513 3,000
2022/12/16 510 513 508 513 2,200
2022/12/15 508 510 508 509 900
2022/12/14 511 511 511 511 1,200
2022/12/13 508 509 506 506 1,600
2022/12/12 514 517 509 509 2,400
2022/12/09 513 515 512 512 1,700
2022/12/08 513 515 513 515 3,500
2022/12/07 510 515 510 515 2,800
2022/12/06 510 510 505 510 5,700
2022/12/05 501 504 501 504 2,700
2022/12/02 500 500 498 499 1,400
2022/12/01 500 502 498 502 2,600
2022/11/30 500 500 499 499 2,600
2022/11/29 499 499 497 499 1,600
2022/11/28 500 500 496 498 2,800
2022/11/25 499 500 494 494 1,700
2022/11/24 498 499 496 497 2,400
2022/11/22 494 498 493 498 2,500
2022/11/21 490 493 490 493 700
2022/11/18 485 490 485 487 2,000
2022/11/17 488 488 484 484 200
2022/11/16 484 485 484 484 1,200
2022/11/15 483 484 483 484 200
2022/11/14 489 489 480 480 2,100
2022/11/11 490 490 480 480 4,400
2022/11/10 487 490 485 490 1,400
2022/11/09 490 494 484 484 3,500
2022/11/08 489 492 487 492 3,100
2022/11/07 485 488 484 484 2,600
2022/11/04 482 486 481 481 1,700
2022/11/02 480 480 477 480 1,300
2022/11/01 482 482 478 480 1,100
2022/10/31 480 486 476 476 4,600
2022/10/28 483 485 475 485 2,200
2022/10/27 480 480 475 480 2,000
2022/10/26 479 484 472 475 2,900
2022/10/25 470 475 469 475 3,100
2022/10/24 477 477 472 472 1,000
2022/10/21 471 476 471 476 1,600
2022/10/20 480 480 470 470 3,500
2022/10/19 472 475 468 470 2,200
2022/10/18 476 476 471 473 3,000
2022/10/17 475 480 467 475 4,500
2022/10/14 480 485 470 470 4,400
2022/10/13 493 493 474 477 27,500
2022/10/12 506 529 477 494 37,000
2022/10/11 467 468 463 463 1,100
2022/10/07 460 466 460 466 2,000
2022/10/06 463 463 461 462 1,600
2022/10/05 460 463 460 463 1,100
2022/10/04 462 462 461 461 700
2022/10/03 468 468 459 461 2,500
2022/09/30 459 464 459 464 2,700
2022/09/29 460 465 460 465 700
2022/09/28 460 460 460 460 400
2022/09/27 460 462 460 460 900
2022/09/26 463 463 460 460 2,500
2022/09/22 458 463 458 461 3,200
2022/09/21 463 466 463 466 400
2022/09/20 466 466 466 466 100
2022/09/15 464 470 464 466 600
2022/09/14 460 463 460 463 1,300
2022/09/13 462 469 462 469 700
2022/09/12 464 470 459 470 3,600
2022/09/09 459 464 459 464 200
2022/09/08 457 463 457 459 1,000
2022/09/07 457 457 457 457 300
2022/09/06 464 464 458 459 600
2022/09/05 457 464 457 464 1,000
2022/09/02 461 461 457 457 1,400
2022/09/01 462 462 462 462 300
2022/08/31 466 466 462 462 500
2022/08/29 462 467 461 461 2,600
2022/08/26 468 468 465 465 900
2022/08/25 460 464 460 464 800
2022/08/24 463 464 460 460 1,100
2022/08/23 465 465 463 463 400
2022/08/22 463 464 461 464 400
2022/08/19 463 463 461 461 1,300
2022/08/18 462 463 462 463 2,100
2022/08/17 465 465 462 462 600
2022/08/16 466 466 465 465 300
2022/08/15 464 468 462 468 1,300
2022/08/12 467 468 464 464 700
2022/08/10 461 467 461 461 700
2022/08/09 462 465 461 461 500
2022/08/08 465 465 465 465 400
2022/08/05 465 466 463 466 600
2022/08/04 462 462 460 462 1,000
2022/08/02 468 468 462 462 500
2022/08/01 466 466 463 463 1,100
2022/07/29 467 469 465 465 2,500
2022/07/28 460 463 460 463 400
2022/07/27 460 464 460 464 300
2022/07/26 460 466 459 459 2,200
2022/07/25 460 465 456 465 800
2022/07/22 454 460 454 460 500
2022/07/21 458 458 451 451 1,400
2022/07/20 457 459 457 458 300
2022/07/19 458 458 456 456 300
2022/07/15 455 456 455 455 300
2022/07/14 455 458 455 455 1,100
2022/07/13 459 459 458 458 700
2022/07/12 466 467 466 467 600
2022/07/11 454 471 454 464 4,000
2022/07/08 466 466 454 455 900
2022/07/07 461 468 454 455 2,000
2022/07/06 452 460 450 459 1,800
2022/07/05 458 461 458 458 300
2022/07/04 460 460 449 449 900
2022/07/01 453 458 451 452 1,000
2022/06/30 459 459 459 459 100
2022/06/29 456 460 456 460 700
2022/06/28 453 454 453 454 900
2022/06/27 452 453 452 453 500
2022/06/24 452 452 448 449 1,000
2022/06/23 448 452 445 452 1,200
2022/06/22 450 450 448 449 700
2022/06/21 447 451 443 448 900
2022/06/20 455 455 445 445 900
2022/06/17 445 448 442 447 1,600
2022/06/16 448 454 448 454 600
2022/06/15 460 460 460 460 200
2022/06/14 447 459 447 459 800
2022/06/13 461 461 444 444 3,700
2022/06/10 453 461 453 461 300
2022/06/09 460 462 460 461 800
2022/06/08 450 457 450 457 700
2022/06/07 450 459 450 451 900
2022/06/06 453 460 452 453 900
2022/06/03 442 459 442 449 3,500
2022/06/02 443 445 442 442 600
2022/06/01 448 449 441 443 1,100
2022/05/31 444 449 443 443 600
2022/05/30 441 441 441 441 100
2022/05/27 441 441 441 441 300
2022/05/26 449 449 441 444 1,200
2022/05/25 438 442 438 442 700
2022/05/24 440 441 438 441 800
2022/05/23 435 440 435 440 700
2022/05/20 438 439 438 439 300
2022/05/19 438 438 438 438 300
2022/05/18 441 441 435 438 2,000
2022/05/17 442 442 439 439 9,600
2022/05/16 444 444 442 442 1,500
2022/05/13 447 450 445 445 1,700
2022/05/12 453 453 447 447 1,000
2022/05/11 449 450 449 450 1,300
2022/05/10 450 451 448 448 16,700
2022/05/09 451 451 450 450 1,000
2022/05/06 453 453 451 453 600
2022/05/02 455 455 451 451 1,000
2022/04/28 458 458 452 452 500
2022/04/27 452 452 452 452 500
2022/04/26 462 463 455 455 2,000
2022/04/25 460 460 458 458 400
2022/04/22 461 462 461 462 400
2022/04/20 452 465 451 461 900
2022/04/19 448 456 448 456 900
2022/04/18 466 466 448 450 1,900
2022/04/15 448 450 444 450 3,300
2022/04/14 459 469 452 452 3,900
2022/04/13 459 459 459 459 100
2022/04/12 460 460 459 459 400
2022/04/11 459 461 453 461 1,000
2022/04/08 465 465 458 458 700
2022/04/07 466 466 458 466 700
2022/04/06 461 466 461 466 1,600
2022/04/05 461 462 460 460 500
2022/04/04 460 466 459 459 700
2022/04/01 460 463 458 459 1,600
2022/03/31 464 468 457 463 2,100
2022/03/30 468 468 452 461 2,600
2022/03/29 443 444 438 444 3,200
2022/03/28 446 447 440 442 4,500
2022/03/25 465 465 455 456 1,600
2022/03/24 471 471 459 460 8,200
2022/03/23 448 451 445 451 500
2022/03/22 445 449 441 449 3,700
2022/03/18 437 440 437 437 1,300
2022/03/17 434 435 433 435 2,000
2022/03/16 432 432 432 432 1,300
2022/03/15 431 433 430 432 1,100
2022/03/14 432 432 430 430 1,400
2022/03/11 432 432 432 432 400
2022/03/10 432 434 431 431 1,200
2022/03/09 431 432 430 430 2,400
2022/03/08 433 434 431 432 4,100
2022/03/07 436 436 433 433 2,900
2022/03/04 434 436 433 436 2,900
2022/03/03 434 437 433 433 2,600
2022/03/02 433 437 433 434 6,300
2022/03/01 435 440 432 433 6,300
2022/02/28 429 443 429 434 17,900
2022/02/25 442 442 429 429 42,600
2022/02/24 470 480 467 480 28,700
2022/02/22 461 469 461 468 7,200
2022/02/21 462 465 461 465 8,100
2022/02/18 457 460 450 458 7,700
2022/02/17 452 459 448 454 16,900
2022/02/16 470 476 452 454 22,300
2022/02/15 479 480 470 479 17,100
2022/02/14 485 488 480 482 20,900
2022/02/10 487 493 486 491 7,600
2022/02/09 489 495 478 495 11,800
2022/02/08 502 502 486 493 10,800
2022/02/07 504 504 497 502 10,400
2022/02/04 506 506 499 501 10,500
2022/02/03 500 505 500 505 3,600
2022/02/02 503 503 499 502 6,200
2022/02/01 508 508 498 503 22,400
2022/01/31 509 511 505 508 5,100
2022/01/28 512 512 505 507 4,200
2022/01/27 511 513 508 508 4,400
2022/01/26 511 513 511 513 1,100
2022/01/25 511 512 507 509 4,400
2022/01/24 510 513 510 513 2,600
2022/01/21 513 517 507 517 4,200
2022/01/20 513 515 511 513 800
2022/01/19 517 525 511 511 3,100
2022/01/18 525 528 520 520 1,300
2022/01/17 529 529 520 525 2,800
2022/01/14 531 531 520 521 6,700
2022/01/13 529 533 522 531 11,300
2022/01/12 522 523 522 523 800
2022/01/11 529 530 521 521 4,300
2022/01/07 527 528 522 528 2,500
2022/01/06 523 525 522 525 1,700
2022/01/05 519 523 515 523 3,100
2022/01/04 518 519 512 519 3,300

このページの先頭へ