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 |
|---|---|---|---|---|---|
| 2024/07/26 | 568 | 568 | 558 | 560 | 1,000 |
| 2024/07/25 | 561 | 562 | 556 | 562 | 2,600 |
| 2024/07/24 | 565 | 565 | 562 | 563 | 800 |
| 2024/07/23 | 557 | 570 | 557 | 560 | 700 |
| 2024/07/22 | 560 | 560 | 552 | 556 | 2,200 |
| 2024/07/19 | 565 | 565 | 561 | 561 | 1,100 |
| 2024/07/18 | 574 | 574 | 563 | 570 | 1,000 |
| 2024/07/17 | 566 | 584 | 566 | 566 | 5,400 |
| 2024/07/16 | 587 | 598 | 553 | 565 | 17,900 |
| 2024/07/12 | 554 | 554 | 545 | 547 | 700 |
| 2024/07/11 | 553 | 554 | 543 | 554 | 1,000 |
| 2024/07/10 | 553 | 553 | 553 | 553 | 200 |
| 2024/07/09 | 552 | 552 | 552 | 552 | 200 |
| 2024/07/08 | 552 | 554 | 551 | 551 | 1,500 |
| 2024/07/05 | 551 | 552 | 551 | 552 | 1,300 |
| 2024/07/04 | 548 | 551 | 548 | 551 | 2,800 |
| 2024/07/03 | 547 | 547 | 547 | 547 | 100 |
| 2024/07/02 | 547 | 547 | 547 | 547 | 700 |
| 2024/07/01 | 546 | 546 | 543 | 543 | 700 |
| 2024/06/28 | 545 | 547 | 542 | 547 | 1,600 |
| 2024/06/27 | 542 | 542 | 540 | 540 | 500 |
| 2024/06/26 | 543 | 543 | 540 | 540 | 1,100 |
| 2024/06/25 | 538 | 542 | 538 | 542 | 700 |
| 2024/06/24 | 533 | 544 | 533 | 544 | 300 |
| 2024/06/21 | 537 | 537 | 531 | 535 | 1,600 |
| 2024/06/20 | 537 | 537 | 537 | 537 | 100 |
| 2024/06/19 | 545 | 545 | 541 | 541 | 1,200 |
| 2024/06/18 | 536 | 536 | 536 | 536 | 800 |
| 2024/06/17 | 545 | 545 | 535 | 536 | 1,600 |
| 2024/06/14 | 547 | 547 | 546 | 547 | 800 |
| 2024/06/13 | 549 | 549 | 549 | 549 | 500 |
| 2024/06/12 | 545 | 549 | 545 | 549 | 2,300 |
| 2024/06/11 | 543 | 545 | 541 | 541 | 2,200 |
| 2024/06/10 | 540 | 541 | 537 | 541 | 2,200 |
| 2024/06/07 | 536 | 537 | 535 | 535 | 900 |
| 2024/06/06 | 536 | 536 | 533 | 536 | 800 |
| 2024/06/05 | 533 | 536 | 529 | 529 | 1,800 |
| 2024/06/04 | 528 | 531 | 526 | 528 | 1,600 |
| 2024/06/03 | 527 | 528 | 525 | 527 | 1,500 |
| 2024/05/31 | 524 | 527 | 524 | 527 | 1,500 |
| 2024/05/30 | 522 | 526 | 522 | 526 | 1,500 |
| 2024/05/29 | 524 | 524 | 523 | 523 | 1,100 |
| 2024/05/28 | 523 | 526 | 523 | 525 | 800 |
| 2024/05/27 | 526 | 526 | 522 | 522 | 500 |
| 2024/05/24 | 527 | 527 | 521 | 526 | 1,700 |
| 2024/05/23 | 522 | 523 | 522 | 523 | 800 |
| 2024/05/22 | 521 | 525 | 521 | 522 | 1,100 |
| 2024/05/21 | 520 | 521 | 520 | 521 | 1,000 |
| 2024/05/20 | 520 | 523 | 520 | 521 | 1,400 |
| 2024/05/17 | 521 | 521 | 519 | 519 | 1,500 |
| 2024/05/16 | 524 | 524 | 521 | 522 | 1,300 |
| 2024/05/15 | 522 | 524 | 522 | 524 | 600 |
| 2024/05/14 | 525 | 525 | 522 | 522 | 1,100 |
| 2024/05/13 | 522 | 526 | 522 | 525 | 1,000 |
| 2024/05/10 | 522 | 525 | 521 | 523 | 1,000 |
| 2024/05/09 | 521 | 524 | 521 | 524 | 1,200 |
| 2024/05/08 | 520 | 521 | 520 | 521 | 1,000 |
| 2024/05/07 | 520 | 521 | 520 | 521 | 1,500 |
| 2024/05/02 | 520 | 520 | 517 | 520 | 1,100 |
| 2024/05/01 | 521 | 522 | 517 | 520 | 800 |
| 2024/04/30 | 517 | 522 | 517 | 521 | 1,100 |
| 2024/04/26 | 522 | 522 | 515 | 515 | 1,000 |
| 2024/04/25 | 517 | 517 | 515 | 515 | 800 |
| 2024/04/24 | 517 | 520 | 517 | 518 | 900 |
| 2024/04/23 | 516 | 516 | 515 | 516 | 700 |
| 2024/04/22 | 519 | 519 | 518 | 518 | 800 |
| 2024/04/19 | 515 | 520 | 515 | 519 | 1,300 |
| 2024/04/18 | 513 | 514 | 513 | 514 | 900 |
| 2024/04/17 | 515 | 518 | 515 | 518 | 1,000 |
| 2024/04/16 | 511 | 516 | 511 | 515 | 7,000 |
| 2024/04/15 | 521 | 525 | 521 | 521 | 3,700 |
| 2024/04/12 | 518 | 519 | 518 | 519 | 1,000 |
| 2024/04/11 | 522 | 522 | 519 | 519 | 900 |
| 2024/04/10 | 518 | 522 | 518 | 522 | 2,700 |
| 2024/04/09 | 515 | 518 | 515 | 518 | 1,500 |
| 2024/04/08 | 519 | 519 | 514 | 514 | 500 |
| 2024/04/05 | 516 | 516 | 511 | 513 | 3,300 |
| 2024/04/04 | 517 | 517 | 516 | 516 | 500 |
| 2024/04/03 | 517 | 517 | 513 | 514 | 1,100 |
| 2024/04/02 | 517 | 517 | 515 | 517 | 2,000 |
| 2024/04/01 | 516 | 517 | 515 | 516 | 1,100 |
| 2024/03/29 | 520 | 522 | 518 | 519 | 1,900 |
| 2024/03/28 | 513 | 518 | 512 | 518 | 2,800 |
| 2024/03/27 | 513 | 514 | 512 | 513 | 2,500 |
| 2024/03/26 | 519 | 519 | 513 | 513 | 3,200 |
| 2024/03/25 | 520 | 522 | 517 | 517 | 2,300 |
| 2024/03/22 | 515 | 518 | 515 | 515 | 1,500 |
| 2024/03/21 | 512 | 517 | 511 | 517 | 3,100 |
| 2024/03/19 | 514 | 515 | 511 | 511 | 3,200 |
| 2024/03/18 | 511 | 515 | 511 | 511 | 1,500 |
| 2024/03/15 | 512 | 516 | 511 | 511 | 2,700 |
| 2024/03/14 | 511 | 518 | 511 | 511 | 2,000 |
| 2024/03/13 | 513 | 517 | 509 | 517 | 5,000 |
| 2024/03/12 | 510 | 513 | 510 | 511 | 2,300 |
| 2024/03/11 | 510 | 510 | 507 | 508 | 4,500 |
| 2024/03/08 | 510 | 512 | 509 | 510 | 3,800 |
| 2024/03/07 | 515 | 515 | 511 | 511 | 5,400 |
| 2024/03/06 | 513 | 515 | 510 | 515 | 6,000 |
| 2024/03/05 | 515 | 515 | 510 | 513 | 6,600 |
| 2024/03/04 | 521 | 521 | 511 | 515 | 11,000 |
| 2024/03/01 | 519 | 523 | 516 | 518 | 11,700 |
| 2024/02/29 | 536 | 536 | 518 | 519 | 16,800 |
| 2024/02/28 | 517 | 544 | 513 | 538 | 64,100 |
| 2024/02/27 | 600 | 607 | 578 | 578 | 36,800 |
| 2024/02/26 | 595 | 599 | 592 | 599 | 18,900 |
| 2024/02/22 | 585 | 592 | 585 | 591 | 8,600 |
| 2024/02/21 | 593 | 595 | 588 | 595 | 6,400 |
| 2024/02/20 | 588 | 593 | 586 | 593 | 6,700 |
| 2024/02/19 | 583 | 589 | 583 | 589 | 7,700 |
| 2024/02/16 | 587 | 588 | 580 | 583 | 7,100 |
| 2024/02/15 | 589 | 590 | 587 | 589 | 4,400 |
| 2024/02/14 | 591 | 592 | 589 | 591 | 6,200 |
| 2024/02/13 | 594 | 594 | 589 | 592 | 4,400 |
| 2024/02/09 | 596 | 597 | 589 | 589 | 13,300 |
| 2024/02/08 | 599 | 600 | 596 | 596 | 5,800 |
| 2024/02/07 | 599 | 600 | 598 | 600 | 3,000 |
| 2024/02/06 | 598 | 600 | 598 | 599 | 4,300 |
| 2024/02/05 | 599 | 600 | 596 | 599 | 9,400 |
| 2024/02/02 | 598 | 599 | 597 | 599 | 4,700 |
| 2024/02/01 | 598 | 599 | 596 | 596 | 3,100 |
| 2024/01/31 | 598 | 600 | 596 | 596 | 6,300 |
| 2024/01/30 | 598 | 599 | 595 | 598 | 6,000 |
| 2024/01/29 | 592 | 597 | 591 | 597 | 6,600 |
| 2024/01/26 | 589 | 591 | 586 | 591 | 6,400 |
| 2024/01/25 | 588 | 589 | 587 | 589 | 3,300 |
| 2024/01/24 | 586 | 588 | 585 | 588 | 4,100 |
| 2024/01/23 | 585 | 587 | 584 | 586 | 4,300 |
| 2024/01/22 | 580 | 584 | 580 | 583 | 6,000 |
| 2024/01/19 | 580 | 580 | 575 | 580 | 4,200 |
| 2024/01/18 | 576 | 579 | 575 | 578 | 3,100 |
| 2024/01/17 | 578 | 579 | 575 | 575 | 3,200 |
| 2024/01/16 | 578 | 580 | 575 | 576 | 3,900 |
| 2024/01/15 | 581 | 583 | 579 | 579 | 8,800 |
| 2024/01/12 | 581 | 583 | 578 | 582 | 4,200 |
| 2024/01/11 | 577 | 581 | 572 | 580 | 6,000 |
| 2024/01/10 | 582 | 589 | 577 | 581 | 6,400 |
| 2024/01/09 | 584 | 586 | 580 | 585 | 7,500 |
| 2024/01/05 | 585 | 592 | 581 | 581 | 7,300 |
| 2024/01/04 | 580 | 584 | 570 | 584 | 8,200 |