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 |
---|---|---|---|---|---|
2023/12/29 | 566 | 575 | 566 | 569 | 5,600 |
2023/12/28 | 555 | 566 | 555 | 566 | 4,000 |
2023/12/27 | 558 | 558 | 552 | 552 | 2,600 |
2023/12/26 | 557 | 559 | 556 | 556 | 2,700 |
2023/12/25 | 550 | 557 | 550 | 557 | 3,700 |
2023/12/22 | 549 | 556 | 549 | 550 | 2,000 |
2023/12/21 | 560 | 561 | 552 | 552 | 2,400 |
2023/12/20 | 553 | 560 | 548 | 560 | 2,500 |
2023/12/19 | 560 | 560 | 546 | 546 | 2,400 |
2023/12/18 | 548 | 560 | 548 | 560 | 1,200 |
2023/12/15 | 539 | 548 | 539 | 548 | 5,600 |
2023/12/14 | 553 | 558 | 553 | 555 | 700 |
2023/12/13 | 555 | 564 | 551 | 563 | 1,700 |
2023/12/12 | 551 | 556 | 551 | 555 | 1,000 |
2023/12/11 | 560 | 560 | 552 | 552 | 700 |
2023/12/08 | 565 | 566 | 555 | 555 | 1,100 |
2023/12/07 | 552 | 565 | 552 | 560 | 2,200 |
2023/12/06 | 553 | 555 | 552 | 552 | 800 |
2023/12/05 | 552 | 554 | 551 | 553 | 1,700 |
2023/12/04 | 553 | 557 | 553 | 554 | 1,800 |
2023/12/01 | 555 | 560 | 552 | 552 | 600 |
2023/11/30 | 563 | 563 | 555 | 555 | 2,100 |
2023/11/29 | 549 | 554 | 549 | 554 | 3,500 |
2023/11/28 | 548 | 550 | 548 | 548 | 1,300 |
2023/11/27 | 547 | 548 | 542 | 548 | 1,700 |
2023/11/24 | 546 | 546 | 545 | 545 | 1,500 |
2023/11/22 | 539 | 542 | 539 | 541 | 1,200 |
2023/11/21 | 540 | 541 | 538 | 539 | 1,000 |
2023/11/20 | 543 | 543 | 540 | 540 | 1,100 |
2023/11/17 | 539 | 540 | 537 | 540 | 1,000 |
2023/11/16 | 533 | 539 | 533 | 539 | 1,800 |
2023/11/15 | 534 | 534 | 532 | 532 | 800 |
2023/11/14 | 532 | 534 | 530 | 530 | 300 |
2023/11/13 | 530 | 530 | 530 | 530 | 100 |
2023/11/10 | 530 | 530 | 530 | 530 | 800 |
2023/11/09 | 532 | 532 | 530 | 530 | 600 |
2023/11/08 | 527 | 532 | 520 | 532 | 700 |
2023/11/07 | 526 | 532 | 526 | 527 | 700 |
2023/11/06 | 523 | 540 | 520 | 525 | 3,000 |
2023/11/02 | 518 | 518 | 517 | 518 | 300 |
2023/11/01 | 517 | 518 | 517 | 518 | 1,000 |
2023/10/31 | 517 | 517 | 511 | 511 | 2,300 |
2023/10/30 | 515 | 524 | 515 | 516 | 2,100 |
2023/10/27 | 512 | 516 | 512 | 515 | 1,900 |
2023/10/26 | 519 | 520 | 515 | 520 | 1,700 |
2023/10/25 | 508 | 530 | 506 | 530 | 4,200 |
2023/10/24 | 520 | 521 | 510 | 510 | 4,300 |
2023/10/23 | 528 | 529 | 520 | 520 | 3,100 |
2023/10/20 | 527 | 528 | 526 | 528 | 1,000 |
2023/10/19 | 528 | 535 | 523 | 527 | 1,000 |
2023/10/18 | 542 | 542 | 528 | 528 | 2,100 |
2023/10/17 | 542 | 545 | 542 | 545 | 200 |
2023/10/16 | 540 | 544 | 540 | 544 | 1,400 |
2023/10/13 | 544 | 544 | 540 | 540 | 400 |
2023/10/12 | 545 | 545 | 539 | 541 | 1,100 |
2023/10/11 | 546 | 549 | 535 | 545 | 5,200 |
2023/10/10 | 530 | 545 | 526 | 540 | 1,000 |
2023/10/06 | 542 | 542 | 524 | 530 | 1,400 |
2023/10/05 | 521 | 556 | 520 | 525 | 4,400 |
2023/10/04 | 525 | 527 | 520 | 524 | 4,000 |
2023/10/03 | 539 | 539 | 535 | 535 | 1,700 |
2023/10/02 | 536 | 550 | 536 | 540 | 2,600 |
2023/09/29 | 541 | 541 | 535 | 536 | 1,000 |
2023/09/28 | 540 | 540 | 535 | 540 | 2,300 |
2023/09/27 | 532 | 532 | 532 | 532 | 300 |
2023/09/26 | 536 | 540 | 529 | 532 | 2,400 |
2023/09/25 | 530 | 536 | 527 | 531 | 2,800 |
2023/09/22 | 521 | 530 | 521 | 527 | 1,700 |
2023/09/21 | 526 | 526 | 518 | 525 | 1,800 |
2023/09/20 | 515 | 520 | 515 | 518 | 2,200 |
2023/09/19 | 512 | 521 | 512 | 520 | 3,400 |
2023/09/15 | 512 | 512 | 508 | 509 | 1,200 |
2023/09/14 | 511 | 513 | 506 | 513 | 1,200 |
2023/09/13 | 510 | 510 | 506 | 506 | 700 |
2023/09/12 | 506 | 506 | 506 | 506 | 1,100 |
2023/09/11 | 509 | 509 | 506 | 506 | 1,000 |
2023/09/08 | 505 | 505 | 503 | 503 | 1,100 |
2023/09/07 | 511 | 511 | 503 | 503 | 900 |
2023/09/06 | 515 | 515 | 503 | 508 | 4,000 |
2023/09/05 | 506 | 538 | 506 | 524 | 7,300 |
2023/09/04 | 515 | 516 | 505 | 507 | 1,900 |
2023/09/01 | 503 | 509 | 503 | 509 | 700 |
2023/08/31 | 511 | 511 | 502 | 502 | 1,700 |
2023/08/30 | 501 | 501 | 500 | 501 | 1,200 |
2023/08/29 | 506 | 506 | 500 | 501 | 1,200 |
2023/08/28 | 501 | 505 | 500 | 500 | 1,400 |
2023/08/25 | 500 | 500 | 499 | 500 | 1,200 |
2023/08/24 | 498 | 499 | 498 | 499 | 800 |
2023/08/23 | 498 | 498 | 498 | 498 | 500 |
2023/08/22 | 495 | 499 | 495 | 499 | 400 |
2023/08/21 | 489 | 500 | 489 | 500 | 1,100 |
2023/08/18 | 499 | 499 | 494 | 494 | 1,000 |
2023/08/17 | 492 | 499 | 490 | 499 | 4,600 |
2023/08/16 | 499 | 499 | 492 | 492 | 4,500 |
2023/08/15 | 500 | 500 | 495 | 499 | 2,200 |
2023/08/14 | 499 | 500 | 499 | 500 | 1,800 |
2023/08/10 | 493 | 493 | 493 | 493 | 1,200 |
2023/08/09 | 495 | 496 | 493 | 493 | 4,500 |
2023/08/08 | 496 | 499 | 494 | 494 | 2,000 |
2023/08/07 | 503 | 515 | 496 | 496 | 3,400 |
2023/08/04 | 502 | 505 | 497 | 497 | 800 |
2023/08/03 | 504 | 505 | 502 | 502 | 1,700 |
2023/08/02 | 505 | 510 | 505 | 510 | 400 |
2023/08/01 | 508 | 509 | 503 | 509 | 700 |
2023/07/31 | 506 | 508 | 501 | 502 | 1,300 |
2023/07/28 | 507 | 507 | 498 | 498 | 3,500 |
2023/07/27 | 511 | 512 | 508 | 510 | 700 |
2023/07/26 | 513 | 516 | 510 | 510 | 1,500 |
2023/07/25 | 507 | 520 | 506 | 507 | 3,900 |
2023/07/24 | 507 | 507 | 506 | 506 | 800 |
2023/07/21 | 510 | 510 | 507 | 507 | 1,100 |
2023/07/20 | 510 | 510 | 510 | 510 | 300 |
2023/07/19 | 508 | 510 | 507 | 510 | 1,300 |
2023/07/18 | 505 | 507 | 505 | 507 | 900 |
2023/07/14 | 505 | 510 | 505 | 510 | 400 |
2023/07/13 | 508 | 511 | 504 | 505 | 1,100 |
2023/07/12 | 511 | 515 | 510 | 510 | 1,400 |
2023/07/11 | 530 | 536 | 508 | 518 | 22,900 |
2023/07/10 | 495 | 495 | 490 | 494 | 700 |
2023/07/07 | 489 | 496 | 488 | 488 | 700 |
2023/07/06 | 485 | 489 | 485 | 489 | 200 |
2023/07/05 | 486 | 495 | 485 | 485 | 1,100 |
2023/07/04 | 489 | 489 | 488 | 488 | 400 |
2023/07/03 | 488 | 491 | 488 | 490 | 1,400 |
2023/06/30 | 485 | 493 | 485 | 493 | 1,300 |
2023/06/29 | 482 | 490 | 482 | 483 | 1,900 |
2023/06/28 | 481 | 488 | 481 | 482 | 1,000 |
2023/06/27 | 482 | 488 | 481 | 481 | 1,600 |
2023/06/26 | 485 | 485 | 480 | 480 | 3,700 |
2023/06/23 | 484 | 486 | 481 | 481 | 2,100 |
2023/06/22 | 483 | 485 | 483 | 483 | 500 |
2023/06/21 | 483 | 485 | 483 | 483 | 2,700 |
2023/06/20 | 485 | 489 | 484 | 484 | 1,400 |
2023/06/19 | 483 | 484 | 483 | 484 | 1,900 |
2023/06/16 | 485 | 485 | 483 | 483 | 1,500 |
2023/06/15 | 490 | 495 | 485 | 485 | 1,100 |
2023/06/14 | 489 | 493 | 489 | 493 | 600 |
2023/06/13 | 485 | 489 | 482 | 489 | 2,300 |
2023/06/12 | 490 | 490 | 488 | 490 | 1,100 |
2023/06/09 | 488 | 490 | 487 | 490 | 900 |
2023/06/08 | 495 | 496 | 488 | 488 | 700 |
2023/06/07 | 491 | 491 | 487 | 491 | 500 |
2023/06/06 | 491 | 491 | 490 | 491 | 600 |
2023/06/05 | 497 | 497 | 491 | 497 | 1,000 |
2023/06/02 | 485 | 498 | 485 | 497 | 1,000 |
2023/06/01 | 484 | 492 | 484 | 491 | 1,000 |
2023/05/31 | 484 | 484 | 484 | 484 | 400 |
2023/05/30 | 494 | 494 | 485 | 492 | 900 |
2023/05/29 | 484 | 486 | 483 | 484 | 1,000 |
2023/05/26 | 490 | 498 | 485 | 486 | 2,000 |
2023/05/25 | 498 | 498 | 488 | 488 | 1,200 |
2023/05/24 | 491 | 491 | 490 | 491 | 800 |
2023/05/23 | 491 | 497 | 484 | 497 | 2,500 |
2023/05/22 | 489 | 490 | 482 | 490 | 1,400 |
2023/05/19 | 491 | 491 | 485 | 489 | 400 |
2023/05/18 | 491 | 491 | 491 | 491 | 100 |
2023/05/17 | 483 | 493 | 483 | 483 | 1,200 |
2023/05/16 | 483 | 491 | 483 | 484 | 1,200 |
2023/05/15 | 492 | 492 | 483 | 483 | 300 |
2023/05/12 | 480 | 491 | 480 | 491 | 1,800 |
2023/05/11 | 478 | 482 | 478 | 482 | 500 |
2023/05/10 | 477 | 478 | 477 | 478 | 800 |
2023/05/09 | 480 | 481 | 476 | 476 | 1,100 |
2023/05/08 | 475 | 481 | 475 | 477 | 1,600 |
2023/05/02 | 474 | 474 | 473 | 474 | 1,000 |
2023/05/01 | 470 | 474 | 470 | 474 | 2,600 |
2023/04/28 | 470 | 474 | 470 | 471 | 3,300 |
2023/04/27 | 473 | 475 | 470 | 471 | 5,900 |
2023/04/26 | 478 | 478 | 477 | 477 | 2,000 |
2023/04/25 | 486 | 486 | 474 | 478 | 3,500 |
2023/04/24 | 479 | 486 | 479 | 486 | 800 |
2023/04/21 | 491 | 491 | 480 | 484 | 1,700 |
2023/04/20 | 491 | 495 | 480 | 491 | 1,800 |
2023/04/19 | 488 | 491 | 478 | 491 | 2,300 |
2023/04/18 | 474 | 486 | 474 | 475 | 5,000 |
2023/04/17 | 481 | 482 | 474 | 475 | 5,200 |
2023/04/14 | 471 | 490 | 460 | 488 | 18,600 |
2023/04/13 | 497 | 526 | 497 | 505 | 6,300 |
2023/04/12 | 497 | 497 | 496 | 497 | 1,200 |
2023/04/11 | 495 | 495 | 485 | 493 | 2,000 |
2023/04/10 | 495 | 495 | 495 | 495 | 400 |
2023/04/07 | 487 | 495 | 486 | 495 | 4,500 |
2023/04/06 | 489 | 491 | 488 | 488 | 1,300 |
2023/04/05 | 495 | 495 | 485 | 491 | 7,500 |
2023/04/04 | 499 | 499 | 495 | 495 | 1,800 |
2023/04/03 | 500 | 500 | 498 | 498 | 1,500 |
2023/03/31 | 493 | 505 | 493 | 500 | 2,100 |
2023/03/30 | 495 | 500 | 484 | 490 | 8,200 |
2023/03/29 | 505 | 505 | 494 | 495 | 4,800 |
2023/03/28 | 512 | 512 | 492 | 505 | 10,500 |
2023/03/27 | 516 | 523 | 512 | 517 | 6,800 |
2023/03/24 | 530 | 530 | 525 | 525 | 1,600 |
2023/03/23 | 525 | 525 | 524 | 524 | 500 |
2023/03/22 | 526 | 530 | 521 | 525 | 1,500 |
2023/03/20 | 525 | 525 | 520 | 520 | 2,600 |
2023/03/17 | 525 | 525 | 524 | 524 | 2,100 |
2023/03/16 | 518 | 523 | 515 | 523 | 2,700 |
2023/03/15 | 518 | 523 | 518 | 523 | 1,300 |
2023/03/14 | 529 | 529 | 516 | 518 | 3,500 |
2023/03/13 | 525 | 529 | 520 | 529 | 4,800 |
2023/03/10 | 526 | 530 | 523 | 525 | 3,400 |
2023/03/09 | 524 | 527 | 522 | 526 | 3,600 |
2023/03/08 | 524 | 524 | 522 | 524 | 2,400 |
2023/03/07 | 525 | 526 | 523 | 524 | 2,400 |
2023/03/06 | 523 | 526 | 523 | 525 | 3,800 |
2023/03/03 | 522 | 524 | 521 | 524 | 4,700 |
2023/03/02 | 523 | 525 | 522 | 524 | 3,400 |
2023/03/01 | 525 | 529 | 522 | 523 | 8,400 |
2023/02/28 | 524 | 530 | 522 | 527 | 9,700 |
2023/02/27 | 516 | 531 | 516 | 524 | 39,700 |
2023/02/24 | 577 | 584 | 575 | 576 | 23,200 |
2023/02/22 | 574 | 576 | 561 | 575 | 7,100 |
2023/02/21 | 574 | 574 | 555 | 574 | 20,000 |
2023/02/20 | 576 | 576 | 571 | 576 | 6,200 |
2023/02/17 | 570 | 578 | 566 | 576 | 7,300 |
2023/02/16 | 576 | 576 | 565 | 570 | 8,400 |
2023/02/15 | 574 | 579 | 565 | 579 | 10,900 |
2023/02/14 | 573 | 575 | 573 | 574 | 3,200 |
2023/02/13 | 573 | 575 | 572 | 575 | 4,600 |
2023/02/10 | 563 | 567 | 563 | 567 | 3,700 |
2023/02/09 | 566 | 566 | 562 | 563 | 3,700 |
2023/02/08 | 560 | 566 | 550 | 560 | 24,700 |
2023/02/07 | 561 | 564 | 550 | 564 | 7,200 |
2023/02/06 | 581 | 583 | 561 | 569 | 10,000 |
2023/02/03 | 579 | 580 | 576 | 579 | 3,400 |
2023/02/02 | 587 | 587 | 579 | 579 | 3,800 |
2023/02/01 | 587 | 587 | 579 | 587 | 4,300 |
2023/01/31 | 581 | 587 | 580 | 587 | 3,800 |
2023/01/30 | 575 | 590 | 575 | 581 | 8,300 |
2023/01/27 | 579 | 583 | 568 | 576 | 7,800 |
2023/01/26 | 580 | 582 | 568 | 579 | 8,400 |
2023/01/25 | 544 | 586 | 538 | 580 | 16,300 |
2023/01/24 | 525 | 548 | 523 | 538 | 17,800 |
2023/01/23 | 525 | 526 | 520 | 525 | 2,100 |
2023/01/20 | 521 | 526 | 520 | 521 | 2,900 |
2023/01/19 | 524 | 526 | 524 | 524 | 4,600 |
2023/01/18 | 524 | 525 | 519 | 523 | 3,300 |
2023/01/17 | 523 | 525 | 516 | 522 | 5,600 |
2023/01/16 | 524 | 527 | 510 | 523 | 12,600 |
2023/01/13 | 525 | 525 | 517 | 524 | 7,200 |
2023/01/12 | 516 | 522 | 513 | 513 | 3,500 |
2023/01/11 | 515 | 515 | 505 | 513 | 11,400 |
2023/01/10 | 511 | 525 | 511 | 515 | 11,300 |
2023/01/06 | 518 | 518 | 515 | 516 | 2,500 |
2023/01/05 | 520 | 520 | 515 | 519 | 4,400 |
2023/01/04 | 520 | 521 | 510 | 520 | 5,700 |