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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,948 | 1,950 | 1,907 | 1,907 | 248,100 |
| 2026/01/30 | 1,902 | 1,916 | 1,885 | 1,914 | 325,700 |
| 2026/01/29 | 1,880 | 1,891 | 1,857 | 1,891 | 400,300 |
| 2026/01/28 | 1,910 | 1,910 | 1,886 | 1,887 | 338,300 |
| 2026/01/27 | 1,914 | 1,914 | 1,890 | 1,903 | 311,600 |
| 2026/01/26 | 1,888 | 1,911 | 1,888 | 1,899 | 368,600 |
| 2026/01/23 | 1,925 | 1,927 | 1,903 | 1,904 | 293,200 |
| 2026/01/22 | 1,900 | 1,935 | 1,898 | 1,907 | 541,000 |
| 2026/01/21 | 1,919 | 1,919 | 1,883 | 1,893 | 359,700 |
| 2026/01/20 | 1,907 | 1,919 | 1,885 | 1,912 | 281,300 |
| 2026/01/19 | 1,894 | 1,907 | 1,885 | 1,890 | 450,600 |
| 2026/01/16 | 1,869 | 1,886 | 1,863 | 1,883 | 509,400 |
| 2026/01/15 | 1,878 | 1,878 | 1,868 | 1,875 | 350,400 |
| 2026/01/14 | 1,865 | 1,880 | 1,860 | 1,867 | 223,700 |
| 2026/01/13 | 1,870 | 1,873 | 1,848 | 1,859 | 238,100 |
| 2026/01/09 | 1,850 | 1,859 | 1,845 | 1,847 | 239,400 |
| 2026/01/08 | 1,870 | 1,874 | 1,829 | 1,832 | 394,600 |
| 2026/01/07 | 1,860 | 1,882 | 1,848 | 1,870 | 447,600 |
| 2026/01/06 | 1,885 | 1,902 | 1,883 | 1,891 | 240,200 |
| 2026/01/05 | 1,925 | 1,930 | 1,889 | 1,889 | 324,600 |
| 2025/12/30 | 1,945 | 1,958 | 1,932 | 1,932 | 161,200 |
| 2025/12/29 | 1,947 | 1,955 | 1,930 | 1,936 | 192,100 |
| 2025/12/26 | 1,914 | 1,941 | 1,914 | 1,937 | 114,800 |
| 2025/12/25 | 1,920 | 1,924 | 1,912 | 1,914 | 72,800 |
| 2025/12/24 | 1,921 | 1,926 | 1,906 | 1,912 | 80,700 |
| 2025/12/23 | 1,895 | 1,925 | 1,891 | 1,921 | 103,200 |
| 2025/12/22 | 1,914 | 1,917 | 1,892 | 1,895 | 112,600 |
| 2025/12/19 | 1,919 | 1,927 | 1,911 | 1,920 | 116,300 |
| 2025/12/18 | 1,909 | 1,928 | 1,907 | 1,922 | 85,100 |
| 2025/12/17 | 1,901 | 1,907 | 1,885 | 1,901 | 81,300 |
| 2025/12/16 | 1,921 | 1,926 | 1,909 | 1,909 | 79,800 |
| 2025/12/15 | 1,893 | 1,923 | 1,891 | 1,918 | 91,600 |
| 2025/12/12 | 1,891 | 1,896 | 1,883 | 1,890 | 102,500 |
| 2025/12/11 | 1,895 | 1,899 | 1,872 | 1,880 | 80,900 |
| 2025/12/10 | 1,881 | 1,906 | 1,881 | 1,893 | 106,200 |
| 2025/12/09 | 1,871 | 1,881 | 1,865 | 1,880 | 79,400 |
| 2025/12/08 | 1,848 | 1,871 | 1,846 | 1,871 | 87,600 |
| 2025/12/05 | 1,880 | 1,883 | 1,848 | 1,848 | 118,100 |
| 2025/12/04 | 1,862 | 1,891 | 1,862 | 1,884 | 121,200 |
| 2025/12/03 | 1,870 | 1,872 | 1,858 | 1,863 | 124,000 |
| 2025/12/02 | 1,892 | 1,895 | 1,876 | 1,882 | 90,100 |
| 2025/12/01 | 1,907 | 1,920 | 1,896 | 1,899 | 131,900 |
| 2025/11/28 | 1,902 | 1,921 | 1,898 | 1,915 | 151,800 |
| 2025/11/27 | 1,905 | 1,919 | 1,897 | 1,902 | 150,700 |
| 2025/11/26 | 1,892 | 1,913 | 1,892 | 1,906 | 136,200 |
| 2025/11/25 | 1,881 | 1,894 | 1,875 | 1,892 | 107,500 |
| 2025/11/21 | 1,854 | 1,888 | 1,851 | 1,877 | 296,500 |
| 2025/11/20 | 1,848 | 1,852 | 1,836 | 1,840 | 97,700 |
| 2025/11/19 | 1,834 | 1,848 | 1,830 | 1,842 | 114,700 |
| 2025/11/18 | 1,841 | 1,855 | 1,825 | 1,834 | 90,100 |
| 2025/11/17 | 1,847 | 1,849 | 1,824 | 1,845 | 159,800 |
| 2025/11/14 | 1,850 | 1,856 | 1,835 | 1,847 | 106,700 |
| 2025/11/13 | 1,842 | 1,850 | 1,838 | 1,848 | 77,300 |
| 2025/11/12 | 1,839 | 1,857 | 1,834 | 1,838 | 126,200 |
| 2025/11/11 | 1,835 | 1,835 | 1,804 | 1,830 | 87,600 |
| 2025/11/10 | 1,819 | 1,831 | 1,810 | 1,831 | 116,600 |
| 2025/11/07 | 1,786 | 1,810 | 1,783 | 1,810 | 131,300 |
| 2025/11/06 | 1,778 | 1,793 | 1,773 | 1,784 | 120,600 |
| 2025/11/05 | 1,792 | 1,797 | 1,771 | 1,778 | 170,400 |
| 2025/11/04 | 1,749 | 1,788 | 1,747 | 1,779 | 196,700 |
| 2025/10/31 | 1,750 | 1,759 | 1,743 | 1,752 | 172,800 |
| 2025/10/30 | 1,754 | 1,762 | 1,747 | 1,749 | 217,200 |
| 2025/10/29 | 1,774 | 1,777 | 1,752 | 1,752 | 162,600 |
| 2025/10/28 | 1,808 | 1,811 | 1,779 | 1,780 | 131,400 |
| 2025/10/27 | 1,810 | 1,820 | 1,808 | 1,817 | 96,800 |
| 2025/10/24 | 1,825 | 1,825 | 1,805 | 1,809 | 98,800 |
| 2025/10/23 | 1,800 | 1,829 | 1,800 | 1,825 | 159,400 |
| 2025/10/22 | 1,788 | 1,805 | 1,787 | 1,800 | 103,000 |
| 2025/10/21 | 1,779 | 1,790 | 1,774 | 1,783 | 91,500 |
| 2025/10/20 | 1,780 | 1,788 | 1,775 | 1,785 | 115,300 |
| 2025/10/17 | 1,766 | 1,777 | 1,763 | 1,768 | 99,500 |
| 2025/10/16 | 1,760 | 1,770 | 1,756 | 1,766 | 107,700 |
| 2025/10/15 | 1,771 | 1,775 | 1,752 | 1,759 | 128,800 |
| 2025/10/14 | 1,736 | 1,758 | 1,731 | 1,751 | 229,900 |
| 2025/10/10 | 1,761 | 1,764 | 1,748 | 1,754 | 210,200 |
| 2025/10/09 | 1,786 | 1,786 | 1,765 | 1,766 | 235,900 |
| 2025/10/08 | 1,812 | 1,825 | 1,791 | 1,791 | 223,700 |
| 2025/10/07 | 1,816 | 1,825 | 1,801 | 1,811 | 197,400 |
| 2025/10/06 | 1,851 | 1,855 | 1,790 | 1,825 | 386,500 |
| 2025/10/03 | 1,835 | 1,838 | 1,813 | 1,828 | 255,300 |
| 2025/10/02 | 1,870 | 1,870 | 1,844 | 1,852 | 210,400 |
| 2025/10/01 | 1,937 | 1,937 | 1,851 | 1,870 | 240,900 |
| 2025/09/30 | 1,933 | 1,953 | 1,923 | 1,949 | 191,600 |
| 2025/09/29 | 1,964 | 1,964 | 1,933 | 1,933 | 139,800 |
| 2025/09/26 | 1,938 | 1,965 | 1,938 | 1,965 | 226,500 |
| 2025/09/25 | 1,947 | 1,951 | 1,929 | 1,937 | 178,500 |
| 2025/09/24 | 1,899 | 1,938 | 1,894 | 1,937 | 212,000 |
| 2025/09/22 | 1,892 | 1,899 | 1,881 | 1,899 | 124,200 |
| 2025/09/19 | 1,900 | 1,908 | 1,881 | 1,891 | 290,400 |
| 2025/09/18 | 1,908 | 1,908 | 1,883 | 1,900 | 116,200 |
| 2025/09/17 | 1,908 | 1,908 | 1,889 | 1,902 | 105,300 |
| 2025/09/16 | 1,895 | 1,912 | 1,888 | 1,910 | 128,900 |
| 2025/09/12 | 1,904 | 1,914 | 1,894 | 1,903 | 294,300 |
| 2025/09/11 | 1,875 | 1,899 | 1,869 | 1,899 | 336,300 |
| 2025/09/10 | 1,867 | 1,878 | 1,860 | 1,877 | 172,600 |
| 2025/09/09 | 1,863 | 1,875 | 1,856 | 1,867 | 135,900 |
| 2025/09/08 | 1,849 | 1,862 | 1,841 | 1,858 | 158,800 |
| 2025/09/05 | 1,842 | 1,847 | 1,828 | 1,840 | 156,700 |
| 2025/09/04 | 1,834 | 1,840 | 1,820 | 1,838 | 137,600 |
| 2025/09/03 | 1,816 | 1,833 | 1,811 | 1,828 | 199,100 |
| 2025/09/02 | 1,820 | 1,820 | 1,801 | 1,810 | 132,800 |
| 2025/09/01 | 1,810 | 1,823 | 1,802 | 1,817 | 273,300 |
| 2025/08/29 | 1,880 | 1,880 | 1,801 | 1,810 | 455,000 |
| 2025/08/28 | 1,868 | 1,889 | 1,843 | 1,869 | 1,573,600 |
| 2025/08/27 | 1,850 | 1,896 | 1,848 | 1,889 | 1,782,700 |
| 2025/08/26 | 1,836 | 1,868 | 1,835 | 1,850 | 692,800 |
| 2025/08/25 | 1,826 | 1,855 | 1,826 | 1,846 | 496,700 |
| 2025/08/22 | 1,826 | 1,846 | 1,824 | 1,841 | 343,900 |
| 2025/08/21 | 1,838 | 1,841 | 1,828 | 1,834 | 214,300 |
| 2025/08/20 | 1,830 | 1,849 | 1,825 | 1,846 | 264,900 |
| 2025/08/19 | 1,826 | 1,834 | 1,822 | 1,830 | 209,500 |
| 2025/08/18 | 1,804 | 1,823 | 1,803 | 1,823 | 262,200 |
| 2025/08/15 | 1,814 | 1,817 | 1,798 | 1,810 | 304,700 |
| 2025/08/14 | 1,825 | 1,831 | 1,814 | 1,817 | 298,600 |
| 2025/08/13 | 1,830 | 1,832 | 1,818 | 1,826 | 242,800 |
| 2025/08/12 | 1,824 | 1,829 | 1,801 | 1,828 | 396,900 |
| 2025/08/08 | 1,804 | 1,824 | 1,803 | 1,817 | 310,900 |
| 2025/08/07 | 1,823 | 1,835 | 1,800 | 1,802 | 478,900 |
| 2025/08/06 | 1,794 | 1,823 | 1,786 | 1,823 | 424,100 |
| 2025/08/05 | 1,786 | 1,799 | 1,779 | 1,783 | 262,400 |
| 2025/08/04 | 1,769 | 1,778 | 1,762 | 1,776 | 263,700 |
| 2025/08/01 | 1,754 | 1,778 | 1,751 | 1,778 | 509,900 |
| 2025/07/31 | 1,744 | 1,754 | 1,734 | 1,744 | 271,700 |
| 2025/07/30 | 1,702 | 1,730 | 1,702 | 1,725 | 279,700 |
| 2025/07/29 | 1,700 | 1,714 | 1,697 | 1,708 | 218,900 |
| 2025/07/28 | 1,715 | 1,721 | 1,700 | 1,706 | 344,500 |
| 2025/07/25 | 1,713 | 1,724 | 1,713 | 1,713 | 362,800 |
| 2025/07/24 | 1,720 | 1,736 | 1,720 | 1,723 | 189,500 |
| 2025/07/23 | 1,718 | 1,737 | 1,715 | 1,716 | 412,300 |
| 2025/07/22 | 1,723 | 1,735 | 1,712 | 1,712 | 359,800 |
| 2025/07/18 | 1,719 | 1,719 | 1,707 | 1,710 | 435,300 |
| 2025/07/17 | 1,700 | 1,715 | 1,699 | 1,708 | 589,200 |
| 2025/07/16 | 1,724 | 1,724 | 1,701 | 1,702 | 295,400 |
| 2025/07/15 | 1,725 | 1,725 | 1,707 | 1,711 | 315,700 |
| 2025/07/14 | 1,713 | 1,721 | 1,703 | 1,712 | 415,800 |
| 2025/07/11 | 1,740 | 1,748 | 1,723 | 1,730 | 291,700 |
| 2025/07/10 | 1,731 | 1,740 | 1,717 | 1,727 | 306,900 |
| 2025/07/09 | 1,733 | 1,747 | 1,724 | 1,731 | 304,400 |
| 2025/07/08 | 1,718 | 1,726 | 1,709 | 1,722 | 208,400 |
| 2025/07/07 | 1,720 | 1,724 | 1,708 | 1,718 | 207,400 |
| 2025/07/04 | 1,702 | 1,717 | 1,694 | 1,702 | 331,900 |
| 2025/07/03 | 1,685 | 1,695 | 1,671 | 1,683 | 413,200 |
| 2025/07/02 | 1,690 | 1,705 | 1,675 | 1,684 | 630,300 |
| 2025/07/01 | 1,752 | 1,765 | 1,735 | 1,741 | 300,300 |
| 2025/06/30 | 1,766 | 1,777 | 1,766 | 1,768 | 215,500 |
| 2025/06/27 | 1,747 | 1,766 | 1,747 | 1,766 | 204,700 |
| 2025/06/26 | 1,736 | 1,751 | 1,736 | 1,751 | 103,900 |
| 2025/06/25 | 1,745 | 1,745 | 1,728 | 1,736 | 105,500 |
| 2025/06/24 | 1,761 | 1,769 | 1,745 | 1,752 | 133,100 |
| 2025/06/23 | 1,737 | 1,758 | 1,735 | 1,757 | 150,000 |
| 2025/06/20 | 1,733 | 1,742 | 1,731 | 1,738 | 250,400 |
| 2025/06/19 | 1,728 | 1,731 | 1,718 | 1,731 | 143,400 |
| 2025/06/18 | 1,701 | 1,728 | 1,701 | 1,720 | 160,200 |
| 2025/06/17 | 1,701 | 1,709 | 1,700 | 1,705 | 94,400 |
| 2025/06/16 | 1,697 | 1,705 | 1,692 | 1,698 | 171,100 |
| 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 |