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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,793 | 1,796 | 1,773 | 1,780 | 343,700 |
| 2024/07/25 | 1,780 | 1,806 | 1,770 | 1,793 | 558,600 |
| 2024/07/24 | 1,817 | 1,817 | 1,785 | 1,785 | 498,400 |
| 2024/07/23 | 1,815 | 1,833 | 1,810 | 1,815 | 294,500 |
| 2024/07/22 | 1,844 | 1,844 | 1,812 | 1,817 | 229,000 |
| 2024/07/19 | 1,840 | 1,844 | 1,822 | 1,837 | 287,600 |
| 2024/07/18 | 1,862 | 1,869 | 1,847 | 1,847 | 267,600 |
| 2024/07/17 | 1,842 | 1,864 | 1,841 | 1,855 | 196,300 |
| 2024/07/16 | 1,869 | 1,876 | 1,836 | 1,836 | 342,100 |
| 2024/07/12 | 1,838 | 1,870 | 1,827 | 1,865 | 221,600 |
| 2024/07/11 | 1,834 | 1,855 | 1,825 | 1,844 | 298,800 |
| 2024/07/10 | 1,838 | 1,845 | 1,805 | 1,825 | 360,700 |
| 2024/07/09 | 1,826 | 1,852 | 1,826 | 1,832 | 264,200 |
| 2024/07/08 | 1,900 | 1,900 | 1,826 | 1,826 | 575,900 |
| 2024/07/05 | 1,928 | 1,932 | 1,867 | 1,867 | 462,400 |
| 2024/07/04 | 1,922 | 1,933 | 1,918 | 1,928 | 108,800 |
| 2024/07/03 | 1,920 | 1,937 | 1,915 | 1,922 | 114,300 |
| 2024/07/02 | 1,932 | 1,934 | 1,914 | 1,916 | 145,100 |
| 2024/07/01 | 1,955 | 1,955 | 1,925 | 1,925 | 146,700 |
| 2024/06/28 | 1,938 | 1,956 | 1,932 | 1,944 | 149,600 |
| 2024/06/27 | 1,949 | 1,950 | 1,929 | 1,937 | 138,600 |
| 2024/06/26 | 1,937 | 1,943 | 1,930 | 1,937 | 108,200 |
| 2024/06/25 | 1,925 | 1,949 | 1,923 | 1,939 | 94,300 |
| 2024/06/24 | 1,930 | 1,930 | 1,916 | 1,921 | 93,000 |
| 2024/06/21 | 1,924 | 1,946 | 1,910 | 1,910 | 150,400 |
| 2024/06/20 | 1,931 | 1,935 | 1,906 | 1,918 | 99,100 |
| 2024/06/19 | 1,915 | 1,944 | 1,906 | 1,931 | 83,300 |
| 2024/06/18 | 1,894 | 1,920 | 1,890 | 1,905 | 92,000 |
| 2024/06/17 | 1,937 | 1,937 | 1,881 | 1,895 | 177,600 |
| 2024/06/14 | 1,931 | 1,947 | 1,922 | 1,931 | 195,000 |
| 2024/06/13 | 1,960 | 1,965 | 1,930 | 1,934 | 114,900 |
| 2024/06/12 | 1,969 | 1,974 | 1,946 | 1,958 | 107,700 |
| 2024/06/11 | 1,968 | 1,986 | 1,966 | 1,967 | 104,300 |
| 2024/06/10 | 1,937 | 1,959 | 1,927 | 1,958 | 117,000 |
| 2024/06/07 | 1,940 | 1,943 | 1,928 | 1,932 | 107,900 |
| 2024/06/06 | 1,958 | 1,965 | 1,925 | 1,935 | 100,400 |
| 2024/06/05 | 1,960 | 1,964 | 1,934 | 1,942 | 86,500 |
| 2024/06/04 | 1,945 | 1,960 | 1,928 | 1,960 | 93,700 |
| 2024/06/03 | 1,926 | 1,948 | 1,923 | 1,940 | 116,700 |
| 2024/05/31 | 1,900 | 1,919 | 1,894 | 1,919 | 147,500 |
| 2024/05/30 | 1,903 | 1,908 | 1,884 | 1,895 | 120,500 |
| 2024/05/29 | 1,907 | 1,939 | 1,905 | 1,914 | 106,800 |
| 2024/05/28 | 1,928 | 1,934 | 1,903 | 1,912 | 110,100 |
| 2024/05/27 | 1,907 | 1,922 | 1,897 | 1,915 | 96,200 |
| 2024/05/24 | 1,851 | 1,910 | 1,848 | 1,905 | 165,300 |
| 2024/05/23 | 1,863 | 1,878 | 1,848 | 1,870 | 132,500 |
| 2024/05/22 | 1,882 | 1,904 | 1,870 | 1,871 | 161,200 |
| 2024/05/21 | 1,888 | 1,912 | 1,885 | 1,888 | 107,800 |
| 2024/05/20 | 1,863 | 1,891 | 1,863 | 1,879 | 128,900 |
| 2024/05/17 | 1,840 | 1,864 | 1,839 | 1,864 | 147,100 |
| 2024/05/16 | 1,871 | 1,871 | 1,835 | 1,844 | 140,300 |
| 2024/05/15 | 1,885 | 1,885 | 1,862 | 1,862 | 80,300 |
| 2024/05/14 | 1,896 | 1,896 | 1,864 | 1,874 | 151,200 |
| 2024/05/13 | 1,931 | 1,941 | 1,890 | 1,897 | 111,700 |
| 2024/05/10 | 1,927 | 1,942 | 1,912 | 1,931 | 145,700 |
| 2024/05/09 | 1,896 | 1,926 | 1,891 | 1,909 | 82,500 |
| 2024/05/08 | 1,905 | 1,913 | 1,886 | 1,890 | 114,400 |
| 2024/05/07 | 1,920 | 1,941 | 1,910 | 1,918 | 96,600 |
| 2024/05/02 | 1,913 | 1,917 | 1,888 | 1,905 | 136,200 |
| 2024/05/01 | 1,940 | 1,940 | 1,913 | 1,915 | 114,200 |
| 2024/04/30 | 1,921 | 1,947 | 1,896 | 1,942 | 203,300 |
| 2024/04/26 | 1,923 | 1,967 | 1,921 | 1,931 | 236,300 |
| 2024/04/25 | 1,904 | 1,970 | 1,902 | 1,960 | 307,700 |
| 2024/04/24 | 1,917 | 1,920 | 1,900 | 1,904 | 106,600 |
| 2024/04/23 | 1,924 | 1,926 | 1,899 | 1,899 | 164,000 |
| 2024/04/22 | 1,906 | 1,927 | 1,902 | 1,923 | 149,800 |
| 2024/04/19 | 1,916 | 1,917 | 1,872 | 1,887 | 241,100 |
| 2024/04/18 | 1,884 | 1,935 | 1,865 | 1,917 | 189,100 |
| 2024/04/17 | 1,890 | 1,916 | 1,859 | 1,862 | 295,000 |
| 2024/04/16 | 1,999 | 1,999 | 1,876 | 1,903 | 438,800 |
| 2024/04/15 | 1,800 | 2,011 | 1,800 | 2,005 | 814,300 |
| 2024/04/12 | 1,784 | 1,794 | 1,773 | 1,784 | 122,500 |
| 2024/04/11 | 1,777 | 1,798 | 1,777 | 1,785 | 137,000 |
| 2024/04/10 | 1,778 | 1,795 | 1,778 | 1,785 | 106,400 |
| 2024/04/09 | 1,764 | 1,773 | 1,756 | 1,768 | 79,800 |
| 2024/04/08 | 1,754 | 1,775 | 1,747 | 1,764 | 94,500 |
| 2024/04/05 | 1,740 | 1,753 | 1,727 | 1,743 | 129,500 |
| 2024/04/04 | 1,748 | 1,753 | 1,737 | 1,742 | 154,300 |
| 2024/04/03 | 1,745 | 1,761 | 1,739 | 1,749 | 123,600 |
| 2024/04/02 | 1,764 | 1,764 | 1,744 | 1,748 | 158,100 |
| 2024/04/01 | 1,785 | 1,796 | 1,757 | 1,770 | 132,400 |
| 2024/03/29 | 1,773 | 1,794 | 1,763 | 1,785 | 136,000 |
| 2024/03/28 | 1,805 | 1,806 | 1,766 | 1,766 | 161,100 |
| 2024/03/27 | 1,757 | 1,807 | 1,757 | 1,802 | 283,500 |
| 2024/03/26 | 1,751 | 1,754 | 1,732 | 1,748 | 133,600 |
| 2024/03/25 | 1,760 | 1,760 | 1,749 | 1,752 | 123,200 |
| 2024/03/22 | 1,760 | 1,765 | 1,749 | 1,765 | 111,300 |
| 2024/03/21 | 1,765 | 1,783 | 1,760 | 1,762 | 159,100 |
| 2024/03/19 | 1,764 | 1,768 | 1,741 | 1,756 | 127,500 |
| 2024/03/18 | 1,780 | 1,783 | 1,739 | 1,764 | 259,200 |
| 2024/03/15 | 1,711 | 1,791 | 1,704 | 1,780 | 875,500 |
| 2024/03/14 | 1,680 | 1,714 | 1,678 | 1,714 | 383,500 |
| 2024/03/13 | 1,683 | 1,693 | 1,670 | 1,683 | 211,000 |
| 2024/03/12 | 1,676 | 1,696 | 1,663 | 1,696 | 259,700 |
| 2024/03/11 | 1,690 | 1,690 | 1,659 | 1,667 | 183,800 |
| 2024/03/08 | 1,668 | 1,695 | 1,653 | 1,694 | 370,500 |
| 2024/03/07 | 1,666 | 1,682 | 1,660 | 1,671 | 201,800 |
| 2024/03/06 | 1,618 | 1,664 | 1,617 | 1,659 | 243,800 |
| 2024/03/05 | 1,638 | 1,645 | 1,601 | 1,621 | 277,300 |
| 2024/03/04 | 1,660 | 1,661 | 1,622 | 1,638 | 428,000 |
| 2024/03/01 | 1,677 | 1,684 | 1,646 | 1,658 | 300,600 |
| 2024/02/29 | 1,661 | 1,700 | 1,656 | 1,682 | 618,400 |
| 2024/02/28 | 1,634 | 1,657 | 1,633 | 1,652 | 1,066,200 |
| 2024/02/27 | 1,670 | 1,685 | 1,663 | 1,674 | 1,463,300 |
| 2024/02/26 | 1,667 | 1,679 | 1,653 | 1,673 | 753,800 |
| 2024/02/22 | 1,660 | 1,667 | 1,655 | 1,665 | 471,300 |
| 2024/02/21 | 1,675 | 1,675 | 1,643 | 1,663 | 541,200 |
| 2024/02/20 | 1,672 | 1,676 | 1,656 | 1,657 | 340,300 |
| 2024/02/19 | 1,665 | 1,676 | 1,660 | 1,676 | 419,200 |
| 2024/02/16 | 1,641 | 1,662 | 1,635 | 1,654 | 401,100 |
| 2024/02/15 | 1,675 | 1,678 | 1,635 | 1,638 | 600,500 |
| 2024/02/14 | 1,704 | 1,704 | 1,674 | 1,677 | 368,300 |
| 2024/02/13 | 1,690 | 1,706 | 1,685 | 1,706 | 585,100 |
| 2024/02/09 | 1,652 | 1,680 | 1,649 | 1,676 | 371,300 |
| 2024/02/08 | 1,670 | 1,670 | 1,648 | 1,659 | 530,700 |
| 2024/02/07 | 1,680 | 1,687 | 1,663 | 1,668 | 406,500 |
| 2024/02/06 | 1,692 | 1,701 | 1,683 | 1,683 | 339,500 |
| 2024/02/05 | 1,692 | 1,698 | 1,682 | 1,698 | 474,600 |
| 2024/02/02 | 1,703 | 1,709 | 1,692 | 1,699 | 383,700 |
| 2024/02/01 | 1,687 | 1,706 | 1,686 | 1,701 | 550,900 |
| 2024/01/31 | 1,697 | 1,702 | 1,683 | 1,692 | 314,000 |
| 2024/01/30 | 1,695 | 1,697 | 1,683 | 1,686 | 369,800 |
| 2024/01/29 | 1,694 | 1,695 | 1,685 | 1,689 | 252,000 |
| 2024/01/26 | 1,694 | 1,698 | 1,681 | 1,686 | 230,600 |
| 2024/01/25 | 1,694 | 1,696 | 1,687 | 1,693 | 210,700 |
| 2024/01/24 | 1,700 | 1,707 | 1,691 | 1,694 | 200,500 |
| 2024/01/23 | 1,725 | 1,727 | 1,696 | 1,700 | 251,300 |
| 2024/01/22 | 1,687 | 1,707 | 1,680 | 1,705 | 389,600 |
| 2024/01/19 | 1,685 | 1,685 | 1,668 | 1,680 | 245,700 |
| 2024/01/18 | 1,670 | 1,682 | 1,661 | 1,677 | 296,300 |
| 2024/01/17 | 1,631 | 1,674 | 1,631 | 1,656 | 421,100 |
| 2024/01/16 | 1,660 | 1,666 | 1,631 | 1,631 | 434,100 |
| 2024/01/15 | 1,670 | 1,685 | 1,655 | 1,659 | 569,800 |
| 2024/01/12 | 1,700 | 1,711 | 1,662 | 1,662 | 436,000 |
| 2024/01/11 | 1,739 | 1,739 | 1,701 | 1,701 | 295,500 |
| 2024/01/10 | 1,749 | 1,749 | 1,728 | 1,736 | 280,700 |
| 2024/01/09 | 1,721 | 1,744 | 1,717 | 1,742 | 361,900 |
| 2024/01/05 | 1,713 | 1,713 | 1,697 | 1,711 | 323,000 |
| 2024/01/04 | 1,688 | 1,722 | 1,671 | 1,703 | 520,800 |
| 2023/12/29 | 1,679 | 1,682 | 1,672 | 1,680 | 223,700 |
| 2023/12/28 | 1,664 | 1,673 | 1,661 | 1,668 | 293,600 |
| 2023/12/27 | 1,656 | 1,680 | 1,656 | 1,679 | 220,500 |
| 2023/12/26 | 1,660 | 1,663 | 1,653 | 1,658 | 152,500 |
| 2023/12/25 | 1,675 | 1,681 | 1,658 | 1,665 | 189,400 |
| 2023/12/22 | 1,668 | 1,679 | 1,665 | 1,674 | 140,900 |
| 2023/12/21 | 1,677 | 1,684 | 1,666 | 1,668 | 149,900 |
| 2023/12/20 | 1,690 | 1,697 | 1,678 | 1,683 | 152,000 |
| 2023/12/19 | 1,689 | 1,691 | 1,676 | 1,690 | 123,500 |
| 2023/12/18 | 1,684 | 1,688 | 1,660 | 1,688 | 167,400 |
| 2023/12/15 | 1,686 | 1,693 | 1,678 | 1,690 | 179,700 |
| 2023/12/14 | 1,698 | 1,709 | 1,683 | 1,688 | 159,000 |
| 2023/12/13 | 1,700 | 1,702 | 1,679 | 1,689 | 144,200 |
| 2023/12/12 | 1,696 | 1,704 | 1,688 | 1,699 | 174,500 |
| 2023/12/11 | 1,683 | 1,693 | 1,674 | 1,693 | 147,000 |
| 2023/12/08 | 1,683 | 1,697 | 1,664 | 1,674 | 222,200 |
| 2023/12/07 | 1,664 | 1,686 | 1,659 | 1,683 | 184,800 |
| 2023/12/06 | 1,642 | 1,668 | 1,641 | 1,667 | 176,900 |
| 2023/12/05 | 1,654 | 1,663 | 1,641 | 1,641 | 197,600 |
| 2023/12/04 | 1,646 | 1,656 | 1,639 | 1,646 | 175,300 |
| 2023/12/01 | 1,654 | 1,658 | 1,643 | 1,646 | 208,300 |
| 2023/11/30 | 1,665 | 1,665 | 1,640 | 1,648 | 300,100 |
| 2023/11/29 | 1,684 | 1,688 | 1,663 | 1,668 | 227,700 |
| 2023/11/28 | 1,676 | 1,700 | 1,674 | 1,684 | 347,600 |
| 2023/11/27 | 1,670 | 1,679 | 1,662 | 1,672 | 268,100 |
| 2023/11/24 | 1,660 | 1,675 | 1,648 | 1,663 | 306,600 |
| 2023/11/22 | 1,635 | 1,656 | 1,631 | 1,652 | 225,800 |
| 2023/11/21 | 1,615 | 1,636 | 1,611 | 1,635 | 124,100 |
| 2023/11/20 | 1,630 | 1,637 | 1,609 | 1,614 | 209,000 |
| 2023/11/17 | 1,609 | 1,621 | 1,603 | 1,621 | 231,200 |
| 2023/11/16 | 1,623 | 1,643 | 1,611 | 1,615 | 299,100 |
| 2023/11/15 | 1,611 | 1,611 | 1,593 | 1,607 | 313,000 |
| 2023/11/14 | 1,583 | 1,592 | 1,579 | 1,579 | 151,400 |
| 2023/11/13 | 1,608 | 1,609 | 1,575 | 1,581 | 166,200 |
| 2023/11/10 | 1,592 | 1,611 | 1,587 | 1,607 | 137,000 |
| 2023/11/09 | 1,587 | 1,608 | 1,578 | 1,604 | 129,500 |
| 2023/11/08 | 1,594 | 1,608 | 1,574 | 1,584 | 213,900 |
| 2023/11/07 | 1,617 | 1,618 | 1,588 | 1,590 | 201,800 |
| 2023/11/06 | 1,644 | 1,645 | 1,622 | 1,624 | 249,800 |
| 2023/11/02 | 1,638 | 1,646 | 1,620 | 1,629 | 201,900 |
| 2023/11/01 | 1,622 | 1,638 | 1,618 | 1,634 | 221,000 |
| 2023/10/31 | 1,584 | 1,613 | 1,573 | 1,613 | 225,300 |
| 2023/10/30 | 1,580 | 1,584 | 1,567 | 1,573 | 246,700 |
| 2023/10/27 | 1,567 | 1,581 | 1,560 | 1,581 | 173,400 |
| 2023/10/26 | 1,555 | 1,566 | 1,550 | 1,560 | 171,500 |
| 2023/10/25 | 1,558 | 1,574 | 1,550 | 1,560 | 229,500 |
| 2023/10/24 | 1,535 | 1,559 | 1,519 | 1,555 | 286,100 |
| 2023/10/23 | 1,531 | 1,543 | 1,526 | 1,530 | 289,500 |
| 2023/10/20 | 1,519 | 1,532 | 1,514 | 1,527 | 164,500 |
| 2023/10/19 | 1,510 | 1,521 | 1,508 | 1,520 | 160,000 |
| 2023/10/18 | 1,513 | 1,520 | 1,498 | 1,515 | 187,200 |
| 2023/10/17 | 1,496 | 1,511 | 1,495 | 1,507 | 270,700 |
| 2023/10/16 | 1,498 | 1,503 | 1,479 | 1,482 | 333,500 |
| 2023/10/13 | 1,533 | 1,536 | 1,498 | 1,499 | 332,200 |
| 2023/10/12 | 1,532 | 1,545 | 1,523 | 1,538 | 259,400 |
| 2023/10/11 | 1,538 | 1,539 | 1,517 | 1,534 | 326,700 |
| 2023/10/10 | 1,512 | 1,541 | 1,505 | 1,537 | 388,500 |
| 2023/10/06 | 1,517 | 1,528 | 1,510 | 1,511 | 306,400 |
| 2023/10/05 | 1,491 | 1,517 | 1,486 | 1,510 | 303,000 |
| 2023/10/04 | 1,509 | 1,522 | 1,485 | 1,487 | 580,500 |
| 2023/10/03 | 1,564 | 1,566 | 1,521 | 1,521 | 588,300 |