アークランズ(9842)の株価時系列情報
アークランズ(9842)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,690 | 1,698 | 1,688 | 1,693 | 139,500 |
| 2025/06/12 | 1,701 | 1,705 | 1,688 | 1,697 | 156,000 |
| 2025/06/11 | 1,693 | 1,704 | 1,692 | 1,704 | 165,500 |
| 2025/06/10 | 1,696 | 1,703 | 1,693 | 1,693 | 150,100 |
| 2025/06/09 | 1,700 | 1,704 | 1,693 | 1,695 | 130,100 |
| 2025/06/06 | 1,709 | 1,715 | 1,700 | 1,700 | 90,300 |
| 2025/06/05 | 1,696 | 1,712 | 1,695 | 1,707 | 127,300 |
| 2025/06/04 | 1,698 | 1,706 | 1,692 | 1,697 | 113,600 |
| 2025/06/03 | 1,697 | 1,700 | 1,689 | 1,691 | 148,000 |
| 2025/06/02 | 1,702 | 1,708 | 1,695 | 1,696 | 131,200 |
| 2025/05/30 | 1,700 | 1,714 | 1,694 | 1,709 | 145,100 |
| 2025/05/29 | 1,707 | 1,716 | 1,702 | 1,702 | 113,000 |
| 2025/05/28 | 1,719 | 1,719 | 1,705 | 1,705 | 124,800 |
| 2025/05/27 | 1,717 | 1,718 | 1,704 | 1,709 | 109,200 |
| 2025/05/26 | 1,733 | 1,738 | 1,712 | 1,717 | 114,900 |
| 2025/05/23 | 1,744 | 1,749 | 1,730 | 1,730 | 151,900 |
| 2025/05/22 | 1,700 | 1,747 | 1,695 | 1,738 | 328,000 |
| 2025/05/21 | 1,693 | 1,697 | 1,687 | 1,693 | 97,600 |
| 2025/05/20 | 1,700 | 1,710 | 1,684 | 1,688 | 180,500 |
| 2025/05/19 | 1,711 | 1,711 | 1,692 | 1,696 | 179,000 |
| 2025/05/16 | 1,705 | 1,714 | 1,693 | 1,712 | 155,100 |
| 2025/05/15 | 1,681 | 1,696 | 1,681 | 1,695 | 101,800 |
| 2025/05/14 | 1,688 | 1,695 | 1,675 | 1,694 | 175,900 |
| 2025/05/13 | 1,693 | 1,705 | 1,690 | 1,695 | 145,400 |
| 2025/05/12 | 1,709 | 1,711 | 1,687 | 1,690 | 128,700 |
| 2025/05/09 | 1,702 | 1,711 | 1,696 | 1,699 | 137,000 |
| 2025/05/08 | 1,704 | 1,711 | 1,694 | 1,701 | 164,600 |
| 2025/05/07 | 1,701 | 1,720 | 1,696 | 1,709 | 156,700 |
| 2025/05/02 | 1,713 | 1,720 | 1,699 | 1,706 | 165,700 |
| 2025/05/01 | 1,721 | 1,731 | 1,713 | 1,716 | 156,900 |
| 2025/04/30 | 1,735 | 1,737 | 1,710 | 1,734 | 195,000 |
| 2025/04/28 | 1,705 | 1,744 | 1,705 | 1,740 | 193,200 |
| 2025/04/25 | 1,725 | 1,732 | 1,706 | 1,712 | 158,500 |
| 2025/04/24 | 1,798 | 1,799 | 1,732 | 1,740 | 185,100 |
| 2025/04/23 | 1,788 | 1,802 | 1,778 | 1,789 | 277,700 |
| 2025/04/22 | 1,763 | 1,789 | 1,762 | 1,785 | 151,900 |
| 2025/04/21 | 1,777 | 1,792 | 1,771 | 1,783 | 155,400 |
| 2025/04/18 | 1,755 | 1,777 | 1,754 | 1,777 | 199,500 |
| 2025/04/17 | 1,769 | 1,770 | 1,741 | 1,748 | 158,100 |
| 2025/04/16 | 1,764 | 1,772 | 1,743 | 1,768 | 231,700 |
| 2025/04/15 | 1,736 | 1,755 | 1,731 | 1,754 | 277,400 |
| 2025/04/14 | 1,675 | 1,737 | 1,671 | 1,725 | 476,100 |
| 2025/04/11 | 1,652 | 1,667 | 1,628 | 1,660 | 241,900 |
| 2025/04/10 | 1,646 | 1,663 | 1,620 | 1,662 | 232,000 |
| 2025/04/09 | 1,587 | 1,609 | 1,569 | 1,596 | 310,300 |
| 2025/04/08 | 1,577 | 1,610 | 1,566 | 1,601 | 373,100 |
| 2025/04/07 | 1,521 | 1,564 | 1,501 | 1,537 | 669,500 |
| 2025/04/04 | 1,601 | 1,606 | 1,584 | 1,601 | 370,000 |
| 2025/04/03 | 1,611 | 1,619 | 1,601 | 1,618 | 254,000 |
| 2025/04/02 | 1,650 | 1,650 | 1,624 | 1,624 | 174,500 |
| 2025/04/01 | 1,668 | 1,672 | 1,641 | 1,641 | 172,900 |
| 2025/03/31 | 1,680 | 1,682 | 1,655 | 1,655 | 229,900 |
| 2025/03/28 | 1,700 | 1,709 | 1,687 | 1,702 | 186,700 |
| 2025/03/27 | 1,699 | 1,712 | 1,691 | 1,712 | 282,100 |
| 2025/03/26 | 1,689 | 1,697 | 1,681 | 1,690 | 226,700 |
| 2025/03/25 | 1,669 | 1,689 | 1,660 | 1,689 | 189,300 |
| 2025/03/24 | 1,663 | 1,672 | 1,653 | 1,672 | 117,400 |
| 2025/03/21 | 1,650 | 1,672 | 1,650 | 1,663 | 233,100 |
| 2025/03/19 | 1,645 | 1,662 | 1,645 | 1,658 | 151,100 |
| 2025/03/18 | 1,638 | 1,649 | 1,634 | 1,643 | 146,700 |
| 2025/03/17 | 1,622 | 1,639 | 1,622 | 1,637 | 146,900 |
| 2025/03/14 | 1,616 | 1,620 | 1,608 | 1,619 | 361,600 |
| 2025/03/13 | 1,612 | 1,627 | 1,612 | 1,623 | 337,300 |
| 2025/03/12 | 1,655 | 1,661 | 1,635 | 1,641 | 230,800 |
| 2025/03/11 | 1,677 | 1,678 | 1,646 | 1,655 | 287,100 |
| 2025/03/10 | 1,693 | 1,699 | 1,677 | 1,687 | 261,600 |
| 2025/03/07 | 1,656 | 1,698 | 1,644 | 1,698 | 749,300 |
| 2025/03/06 | 1,643 | 1,658 | 1,640 | 1,656 | 311,400 |
| 2025/03/05 | 1,640 | 1,640 | 1,622 | 1,634 | 196,300 |
| 2025/03/04 | 1,640 | 1,641 | 1,627 | 1,631 | 190,300 |
| 2025/03/03 | 1,625 | 1,645 | 1,625 | 1,642 | 441,000 |
| 2025/02/28 | 1,620 | 1,629 | 1,616 | 1,620 | 477,700 |
| 2025/02/27 | 1,594 | 1,627 | 1,591 | 1,627 | 1,433,800 |
| 2025/02/26 | 1,624 | 1,637 | 1,609 | 1,628 | 1,483,800 |
| 2025/02/25 | 1,616 | 1,625 | 1,613 | 1,619 | 491,200 |
| 2025/02/21 | 1,612 | 1,619 | 1,608 | 1,612 | 435,400 |
| 2025/02/20 | 1,627 | 1,628 | 1,614 | 1,615 | 433,900 |
| 2025/02/19 | 1,636 | 1,648 | 1,630 | 1,631 | 325,800 |
| 2025/02/18 | 1,647 | 1,647 | 1,633 | 1,639 | 349,900 |
| 2025/02/17 | 1,669 | 1,669 | 1,640 | 1,640 | 520,300 |
| 2025/02/14 | 1,652 | 1,663 | 1,649 | 1,659 | 225,100 |
| 2025/02/13 | 1,640 | 1,654 | 1,637 | 1,651 | 387,300 |
| 2025/02/12 | 1,650 | 1,653 | 1,638 | 1,650 | 549,200 |
| 2025/02/10 | 1,664 | 1,668 | 1,655 | 1,658 | 509,400 |
| 2025/02/07 | 1,667 | 1,675 | 1,666 | 1,666 | 244,100 |
| 2025/02/06 | 1,659 | 1,668 | 1,657 | 1,662 | 556,400 |
| 2025/02/05 | 1,678 | 1,679 | 1,662 | 1,662 | 380,400 |
| 2025/02/04 | 1,676 | 1,689 | 1,668 | 1,669 | 460,100 |
| 2025/02/03 | 1,715 | 1,715 | 1,674 | 1,676 | 396,100 |
| 2025/01/31 | 1,717 | 1,722 | 1,700 | 1,722 | 306,600 |
| 2025/01/30 | 1,706 | 1,718 | 1,694 | 1,714 | 812,200 |
| 2025/01/29 | 1,702 | 1,704 | 1,683 | 1,696 | 515,000 |
| 2025/01/28 | 1,698 | 1,716 | 1,692 | 1,704 | 369,900 |
| 2025/01/27 | 1,673 | 1,687 | 1,667 | 1,687 | 612,300 |
| 2025/01/24 | 1,687 | 1,692 | 1,664 | 1,664 | 470,700 |
| 2025/01/23 | 1,671 | 1,676 | 1,665 | 1,672 | 424,100 |
| 2025/01/22 | 1,693 | 1,704 | 1,691 | 1,692 | 219,200 |
| 2025/01/21 | 1,684 | 1,691 | 1,679 | 1,689 | 264,000 |
| 2025/01/20 | 1,698 | 1,698 | 1,685 | 1,687 | 277,400 |
| 2025/01/17 | 1,677 | 1,690 | 1,671 | 1,686 | 364,400 |
| 2025/01/16 | 1,704 | 1,704 | 1,683 | 1,686 | 318,500 |
| 2025/01/15 | 1,696 | 1,696 | 1,682 | 1,695 | 230,100 |
| 2025/01/14 | 1,722 | 1,722 | 1,671 | 1,685 | 508,000 |
| 2025/01/10 | 1,719 | 1,739 | 1,707 | 1,725 | 220,300 |
| 2025/01/09 | 1,711 | 1,744 | 1,701 | 1,733 | 517,800 |
| 2025/01/08 | 1,671 | 1,723 | 1,667 | 1,701 | 606,800 |
| 2025/01/07 | 1,694 | 1,694 | 1,680 | 1,685 | 362,700 |
| 2025/01/06 | 1,700 | 1,701 | 1,679 | 1,681 | 404,600 |
| 2024/12/30 | 1,700 | 1,710 | 1,694 | 1,696 | 230,700 |
| 2024/12/27 | 1,685 | 1,699 | 1,680 | 1,699 | 349,800 |
| 2024/12/26 | 1,675 | 1,682 | 1,670 | 1,682 | 245,700 |
| 2024/12/25 | 1,675 | 1,675 | 1,662 | 1,672 | 113,300 |
| 2024/12/24 | 1,664 | 1,678 | 1,661 | 1,671 | 120,700 |
| 2024/12/23 | 1,662 | 1,664 | 1,652 | 1,659 | 162,700 |
| 2024/12/20 | 1,665 | 1,669 | 1,655 | 1,655 | 184,200 |
| 2024/12/19 | 1,659 | 1,669 | 1,657 | 1,660 | 152,200 |
| 2024/12/18 | 1,664 | 1,671 | 1,659 | 1,663 | 127,400 |
| 2024/12/17 | 1,673 | 1,673 | 1,657 | 1,659 | 230,100 |
| 2024/12/16 | 1,686 | 1,688 | 1,671 | 1,673 | 177,200 |
| 2024/12/13 | 1,686 | 1,697 | 1,672 | 1,676 | 207,000 |
| 2024/12/12 | 1,695 | 1,703 | 1,695 | 1,698 | 144,600 |
| 2024/12/11 | 1,690 | 1,697 | 1,685 | 1,689 | 114,000 |
| 2024/12/10 | 1,692 | 1,696 | 1,686 | 1,686 | 106,700 |
| 2024/12/09 | 1,686 | 1,696 | 1,684 | 1,693 | 94,600 |
| 2024/12/06 | 1,690 | 1,693 | 1,682 | 1,685 | 64,700 |
| 2024/12/05 | 1,692 | 1,694 | 1,681 | 1,687 | 119,400 |
| 2024/12/04 | 1,682 | 1,699 | 1,681 | 1,691 | 95,700 |
| 2024/12/03 | 1,680 | 1,693 | 1,676 | 1,685 | 132,000 |
| 2024/12/02 | 1,681 | 1,687 | 1,667 | 1,676 | 141,600 |
| 2024/11/29 | 1,691 | 1,691 | 1,681 | 1,681 | 76,600 |
| 2024/11/28 | 1,679 | 1,693 | 1,679 | 1,691 | 81,900 |
| 2024/11/27 | 1,694 | 1,694 | 1,667 | 1,673 | 142,600 |
| 2024/11/26 | 1,693 | 1,704 | 1,687 | 1,696 | 81,300 |
| 2024/11/25 | 1,701 | 1,705 | 1,690 | 1,690 | 115,400 |
| 2024/11/22 | 1,680 | 1,698 | 1,676 | 1,698 | 122,400 |
| 2024/11/21 | 1,679 | 1,681 | 1,670 | 1,677 | 135,600 |
| 2024/11/20 | 1,682 | 1,687 | 1,675 | 1,679 | 87,400 |
| 2024/11/19 | 1,681 | 1,693 | 1,674 | 1,693 | 101,900 |
| 2024/11/18 | 1,675 | 1,685 | 1,667 | 1,678 | 145,400 |
| 2024/11/15 | 1,678 | 1,678 | 1,667 | 1,668 | 143,000 |
| 2024/11/14 | 1,682 | 1,684 | 1,665 | 1,671 | 143,200 |
| 2024/11/13 | 1,684 | 1,699 | 1,683 | 1,688 | 104,300 |
| 2024/11/12 | 1,670 | 1,692 | 1,670 | 1,687 | 117,800 |
| 2024/11/11 | 1,680 | 1,680 | 1,664 | 1,668 | 96,700 |
| 2024/11/08 | 1,679 | 1,683 | 1,670 | 1,681 | 94,600 |
| 2024/11/07 | 1,668 | 1,682 | 1,668 | 1,677 | 131,200 |
| 2024/11/06 | 1,667 | 1,688 | 1,666 | 1,666 | 177,900 |
| 2024/11/05 | 1,675 | 1,677 | 1,665 | 1,667 | 97,800 |
| 2024/11/01 | 1,670 | 1,681 | 1,663 | 1,666 | 97,600 |
| 2024/10/31 | 1,675 | 1,681 | 1,667 | 1,672 | 110,800 |
| 2024/10/30 | 1,673 | 1,675 | 1,662 | 1,663 | 264,100 |
| 2024/10/29 | 1,665 | 1,673 | 1,659 | 1,673 | 104,000 |
| 2024/10/28 | 1,640 | 1,665 | 1,640 | 1,665 | 96,000 |
| 2024/10/25 | 1,652 | 1,654 | 1,637 | 1,647 | 147,800 |
| 2024/10/24 | 1,658 | 1,659 | 1,641 | 1,652 | 181,700 |
| 2024/10/23 | 1,669 | 1,680 | 1,663 | 1,664 | 138,400 |
| 2024/10/22 | 1,685 | 1,686 | 1,668 | 1,668 | 150,900 |
| 2024/10/21 | 1,692 | 1,692 | 1,682 | 1,685 | 75,200 |
| 2024/10/18 | 1,689 | 1,694 | 1,681 | 1,688 | 87,800 |
| 2024/10/17 | 1,690 | 1,692 | 1,684 | 1,685 | 121,600 |
| 2024/10/16 | 1,698 | 1,707 | 1,686 | 1,687 | 133,400 |
| 2024/10/15 | 1,678 | 1,702 | 1,678 | 1,700 | 205,400 |
| 2024/10/11 | 1,685 | 1,688 | 1,676 | 1,677 | 121,400 |
| 2024/10/10 | 1,685 | 1,692 | 1,676 | 1,685 | 160,400 |
| 2024/10/09 | 1,701 | 1,708 | 1,685 | 1,688 | 194,000 |
| 2024/10/08 | 1,725 | 1,728 | 1,675 | 1,677 | 450,100 |
| 2024/10/07 | 1,735 | 1,756 | 1,724 | 1,737 | 329,200 |
| 2024/10/04 | 1,743 | 1,747 | 1,733 | 1,738 | 179,500 |
| 2024/10/03 | 1,758 | 1,762 | 1,727 | 1,727 | 166,300 |
| 2024/10/02 | 1,742 | 1,758 | 1,734 | 1,742 | 142,300 |
| 2024/10/01 | 1,756 | 1,759 | 1,743 | 1,743 | 124,400 |
| 2024/09/30 | 1,730 | 1,757 | 1,720 | 1,753 | 253,400 |
| 2024/09/27 | 1,764 | 1,765 | 1,743 | 1,754 | 169,800 |
| 2024/09/26 | 1,744 | 1,767 | 1,742 | 1,764 | 252,600 |
| 2024/09/25 | 1,735 | 1,737 | 1,723 | 1,734 | 146,400 |
| 2024/09/24 | 1,748 | 1,752 | 1,724 | 1,726 | 112,000 |
| 2024/09/20 | 1,759 | 1,760 | 1,746 | 1,748 | 182,900 |
| 2024/09/19 | 1,761 | 1,765 | 1,739 | 1,755 | 293,000 |
| 2024/09/18 | 1,734 | 1,744 | 1,728 | 1,740 | 140,100 |
| 2024/09/17 | 1,715 | 1,727 | 1,701 | 1,721 | 165,200 |
| 2024/09/13 | 1,717 | 1,718 | 1,698 | 1,699 | 154,100 |
| 2024/09/12 | 1,705 | 1,719 | 1,699 | 1,717 | 150,400 |
| 2024/09/11 | 1,722 | 1,722 | 1,680 | 1,694 | 176,100 |
| 2024/09/10 | 1,725 | 1,735 | 1,720 | 1,723 | 84,200 |
| 2024/09/09 | 1,700 | 1,723 | 1,697 | 1,717 | 169,900 |
| 2024/09/06 | 1,721 | 1,738 | 1,719 | 1,723 | 148,000 |
| 2024/09/05 | 1,711 | 1,729 | 1,709 | 1,716 | 140,700 |
| 2024/09/04 | 1,711 | 1,727 | 1,703 | 1,709 | 196,100 |
| 2024/09/03 | 1,722 | 1,736 | 1,720 | 1,733 | 166,600 |
| 2024/09/02 | 1,740 | 1,740 | 1,723 | 1,730 | 165,800 |
| 2024/08/30 | 1,745 | 1,745 | 1,717 | 1,739 | 294,300 |
| 2024/08/29 | 1,741 | 1,761 | 1,726 | 1,746 | 1,419,900 |
| 2024/08/28 | 1,714 | 1,780 | 1,705 | 1,770 | 2,185,400 |
| 2024/08/27 | 1,776 | 1,804 | 1,776 | 1,790 | 578,500 |
| 2024/08/26 | 1,774 | 1,795 | 1,769 | 1,782 | 464,900 |
| 2024/08/23 | 1,769 | 1,780 | 1,757 | 1,771 | 428,300 |
| 2024/08/22 | 1,768 | 1,775 | 1,756 | 1,772 | 361,300 |
| 2024/08/21 | 1,746 | 1,776 | 1,746 | 1,763 | 337,000 |
| 2024/08/20 | 1,750 | 1,769 | 1,748 | 1,764 | 347,100 |
| 2024/08/19 | 1,742 | 1,747 | 1,730 | 1,746 | 428,000 |