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 |
|---|---|---|---|---|---|
| 2024/12/30 | 705 | 710 | 704 | 710 | 1,500 |
| 2024/12/27 | 697 | 718 | 697 | 705 | 2,500 |
| 2024/12/26 | 705 | 715 | 698 | 698 | 4,300 |
| 2024/12/25 | 700 | 710 | 700 | 700 | 800 |
| 2024/12/24 | 705 | 713 | 701 | 701 | 2,000 |
| 2024/12/23 | 705 | 705 | 703 | 705 | 700 |
| 2024/12/20 | 683 | 705 | 683 | 705 | 800 |
| 2024/12/19 | 699 | 699 | 682 | 682 | 2,000 |
| 2024/12/18 | 697 | 705 | 693 | 699 | 3,400 |
| 2024/12/17 | 691 | 699 | 688 | 697 | 1,200 |
| 2024/12/16 | 699 | 700 | 690 | 700 | 1,900 |
| 2024/12/13 | 710 | 715 | 699 | 699 | 1,600 |
| 2024/12/12 | 714 | 720 | 712 | 719 | 1,200 |
| 2024/12/11 | 718 | 720 | 714 | 714 | 2,300 |
| 2024/12/10 | 715 | 718 | 702 | 718 | 1,600 |
| 2024/12/09 | 702 | 715 | 692 | 715 | 2,800 |
| 2024/12/06 | 700 | 702 | 690 | 700 | 2,500 |
| 2024/12/05 | 695 | 700 | 695 | 700 | 2,100 |
| 2024/12/04 | 695 | 695 | 680 | 692 | 900 |
| 2024/12/03 | 687 | 687 | 677 | 687 | 900 |
| 2024/12/02 | 676 | 685 | 676 | 684 | 3,000 |
| 2024/11/29 | 685 | 687 | 680 | 685 | 1,700 |
| 2024/11/28 | 685 | 685 | 670 | 685 | 2,500 |
| 2024/11/27 | 698 | 698 | 685 | 685 | 1,300 |
| 2024/11/26 | 706 | 706 | 681 | 681 | 3,300 |
| 2024/11/25 | 705 | 705 | 701 | 701 | 2,100 |
| 2024/11/22 | 720 | 720 | 685 | 705 | 5,900 |
| 2024/11/21 | 723 | 728 | 717 | 720 | 4,100 |
| 2024/11/20 | 700 | 730 | 700 | 724 | 10,400 |
| 2024/11/19 | 678 | 697 | 678 | 697 | 4,100 |
| 2024/11/18 | 668 | 680 | 667 | 678 | 4,700 |
| 2024/11/15 | 667 | 668 | 667 | 668 | 1,300 |
| 2024/11/14 | 664 | 669 | 664 | 669 | 2,700 |
| 2024/11/13 | 663 | 665 | 663 | 665 | 2,000 |
| 2024/11/12 | 663 | 665 | 663 | 665 | 1,400 |
| 2024/11/11 | 663 | 664 | 663 | 663 | 2,600 |
| 2024/11/08 | 665 | 665 | 661 | 665 | 4,400 |
| 2024/11/07 | 658 | 668 | 658 | 662 | 3,100 |
| 2024/11/06 | 658 | 658 | 654 | 654 | 8,200 |
| 2024/11/05 | 666 | 667 | 658 | 662 | 12,400 |
| 2024/11/01 | 637 | 638 | 627 | 638 | 4,400 |
| 2024/10/31 | 619 | 620 | 614 | 620 | 2,800 |
| 2024/10/30 | 613 | 621 | 609 | 614 | 3,700 |
| 2024/10/29 | 607 | 620 | 604 | 613 | 2,700 |
| 2024/10/28 | 598 | 605 | 593 | 601 | 3,100 |
| 2024/10/25 | 605 | 605 | 601 | 603 | 1,400 |
| 2024/10/24 | 600 | 601 | 595 | 600 | 1,000 |
| 2024/10/23 | 603 | 608 | 600 | 605 | 1,600 |
| 2024/10/22 | 610 | 610 | 596 | 596 | 3,000 |
| 2024/10/21 | 605 | 610 | 605 | 607 | 3,500 |
| 2024/10/18 | 610 | 610 | 603 | 605 | 2,000 |
| 2024/10/17 | 596 | 614 | 596 | 614 | 6,100 |
| 2024/10/16 | 589 | 597 | 587 | 594 | 2,400 |
| 2024/10/15 | 602 | 608 | 591 | 592 | 12,000 |
| 2024/10/11 | 628 | 678 | 598 | 609 | 60,200 |
| 2024/10/10 | 583 | 586 | 578 | 578 | 4,600 |
| 2024/10/09 | 580 | 584 | 580 | 583 | 2,100 |
| 2024/10/08 | 577 | 580 | 576 | 580 | 1,600 |
| 2024/10/07 | 580 | 580 | 574 | 578 | 3,700 |
| 2024/10/04 | 574 | 574 | 571 | 571 | 600 |
| 2024/10/03 | 570 | 574 | 568 | 574 | 1,400 |
| 2024/10/02 | 570 | 579 | 569 | 577 | 2,800 |
| 2024/10/01 | 576 | 576 | 571 | 572 | 900 |
| 2024/09/30 | 562 | 579 | 562 | 576 | 2,800 |
| 2024/09/27 | 577 | 577 | 557 | 565 | 1,000 |
| 2024/09/26 | 573 | 577 | 562 | 577 | 2,800 |
| 2024/09/25 | 555 | 570 | 555 | 555 | 2,600 |
| 2024/09/24 | 554 | 555 | 550 | 555 | 1,600 |
| 2024/09/20 | 546 | 550 | 546 | 547 | 500 |
| 2024/09/19 | 544 | 550 | 544 | 547 | 1,100 |
| 2024/09/18 | 548 | 548 | 545 | 546 | 500 |
| 2024/09/17 | 545 | 548 | 545 | 548 | 400 |
| 2024/09/13 | 558 | 560 | 549 | 560 | 1,100 |
| 2024/09/12 | 548 | 548 | 548 | 548 | 200 |
| 2024/09/11 | 547 | 547 | 545 | 545 | 300 |
| 2024/09/10 | 559 | 559 | 559 | 559 | 200 |
| 2024/09/09 | 537 | 559 | 537 | 559 | 2,400 |
| 2024/09/06 | 555 | 565 | 551 | 565 | 800 |
| 2024/09/05 | 560 | 560 | 560 | 560 | 400 |
| 2024/09/04 | 562 | 562 | 562 | 562 | 600 |
| 2024/09/03 | 560 | 565 | 558 | 565 | 2,800 |
| 2024/09/02 | 558 | 560 | 558 | 560 | 1,700 |
| 2024/08/30 | 544 | 552 | 544 | 552 | 700 |
| 2024/08/29 | 543 | 544 | 543 | 543 | 700 |
| 2024/08/28 | 564 | 564 | 552 | 552 | 900 |
| 2024/08/27 | 555 | 555 | 555 | 555 | 500 |
| 2024/08/26 | 559 | 566 | 555 | 565 | 1,300 |
| 2024/08/23 | 556 | 559 | 556 | 559 | 300 |
| 2024/08/22 | 568 | 568 | 555 | 555 | 500 |
| 2024/08/21 | 543 | 555 | 543 | 550 | 500 |
| 2024/08/20 | 560 | 560 | 550 | 550 | 1,500 |
| 2024/08/19 | 557 | 562 | 551 | 551 | 2,400 |
| 2024/08/16 | 555 | 568 | 555 | 564 | 1,100 |
| 2024/08/15 | 543 | 573 | 543 | 573 | 2,600 |
| 2024/08/14 | 538 | 541 | 538 | 541 | 500 |
| 2024/08/13 | 539 | 540 | 537 | 537 | 1,400 |
| 2024/08/09 | 550 | 550 | 525 | 530 | 1,100 |
| 2024/08/08 | 525 | 526 | 520 | 520 | 1,600 |
| 2024/08/07 | 509 | 535 | 509 | 523 | 2,400 |
| 2024/08/06 | 492 | 529 | 492 | 529 | 2,900 |
| 2024/08/05 | 482 | 515 | 480 | 480 | 12,000 |
| 2024/08/02 | 551 | 561 | 531 | 558 | 9,000 |
| 2024/08/01 | 574 | 574 | 561 | 563 | 2,000 |
| 2024/07/31 | 566 | 575 | 561 | 575 | 1,100 |
| 2024/07/30 | 564 | 565 | 564 | 564 | 1,200 |
| 2024/07/29 | 563 | 564 | 562 | 564 | 1,500 |
| 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 |