日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,600 1,603 1,585 1,594 25,700
2004/12/29 1,535 1,609 1,492 1,571 28,000
2004/12/28 1,538 1,538 1,522 1,527 5,500
2004/12/27 1,555 1,555 1,534 1,534 11,700
2004/12/24 1,540 1,542 1,510 1,537 12,500
2004/12/22 1,500 1,539 1,500 1,539 21,700
2004/12/21 1,480 1,510 1,479 1,486 26,500
2004/12/20 1,480 1,492 1,462 1,480 7,000
2004/12/17 1,456 1,480 1,449 1,480 7,900
2004/12/16 1,460 1,498 1,441 1,446 33,700
2004/12/15 1,450 1,452 1,420 1,435 25,400
2004/12/14 1,452 1,470 1,450 1,470 14,100
2004/12/13 1,460 1,464 1,440 1,450 9,100
2004/12/10 1,428 1,459 1,428 1,452 35,000
2004/12/09 1,435 1,441 1,427 1,428 12,800
2004/12/08 1,412 1,447 1,412 1,435 28,700
2004/12/07 1,442 1,459 1,411 1,411 20,900
2004/12/06 1,469 1,469 1,442 1,444 24,300
2004/12/03 1,470 1,470 1,453 1,469 17,400
2004/12/02 1,470 1,470 1,451 1,451 33,400
2004/12/01 1,474 1,474 1,455 1,458 6,400
2004/11/30 1,503 1,508 1,470 1,474 15,500
2004/11/29 1,500 1,520 1,499 1,502 26,600
2004/11/26 1,510 1,510 1,480 1,500 42,200
2004/11/25 1,435 1,492 1,435 1,486 9,200
2004/11/24 1,469 1,481 1,431 1,432 20,800
2004/11/22 1,459 1,501 1,459 1,488 12,900
2004/11/19 1,514 1,522 1,507 1,509 27,300
2004/11/18 1,512 1,513 1,500 1,501 11,800
2004/11/17 1,476 1,513 1,476 1,512 14,100
2004/11/16 1,518 1,520 1,502 1,506 36,200
2004/11/15 1,528 1,528 1,471 1,504 31,400
2004/11/12 1,419 1,502 1,419 1,501 26,800
2004/11/11 1,448 1,488 1,447 1,479 21,800
2004/11/10 1,439 1,455 1,430 1,452 23,000
2004/11/09 1,391 1,434 1,390 1,434 14,200
2004/11/08 1,429 1,430 1,385 1,385 24,300
2004/11/05 1,385 1,428 1,384 1,428 55,600
2004/11/04 1,400 1,411 1,381 1,385 29,200
2004/11/02 1,450 1,450 1,400 1,401 17,300
2004/11/01 1,449 1,469 1,410 1,410 12,400
2004/10/29 1,404 1,459 1,385 1,429 37,300
2004/10/28 1,433 1,468 1,410 1,424 17,200
2004/10/27 1,510 1,530 1,427 1,427 45,400
2004/10/26 1,420 1,490 1,420 1,490 54,700
2004/10/25 1,406 1,500 1,384 1,409 50,200
2004/10/22 1,411 1,417 1,390 1,407 6,100
2004/10/21 1,451 1,460 1,432 1,449 32,300
2004/10/20 1,409 1,450 1,409 1,440 29,800
2004/10/19 1,400 1,425 1,385 1,408 17,400
2004/10/18 1,361 1,392 1,355 1,385 6,000
2004/10/15 1,382 1,382 1,365 1,381 2,800
2004/10/14 1,385 1,387 1,376 1,380 23,000
2004/10/13 1,384 1,409 1,380 1,405 10,800
2004/10/12 1,423 1,425 1,374 1,380 15,000
2004/10/08 1,431 1,431 1,411 1,423 1,300
2004/10/07 1,439 1,439 1,395 1,419 7,900
2004/10/06 1,426 1,441 1,413 1,435 7,600
2004/10/05 1,428 1,450 1,423 1,446 5,500
2004/10/04 1,475 1,475 1,446 1,466 22,400
2004/10/01 1,406 1,433 1,404 1,432 3,600
2004/09/30 1,371 1,416 1,361 1,405 12,500
2004/09/29 1,405 1,405 1,370 1,371 7,800
2004/09/28 1,413 1,420 1,362 1,385 13,600
2004/09/27 1,350 1,401 1,350 1,401 14,800
2004/09/24 1,392 1,410 1,390 1,390 7,900
2004/09/22 1,390 1,420 1,390 1,400 6,500
2004/09/21 1,409 1,429 1,391 1,391 3,000
2004/09/17 1,425 1,425 1,405 1,410 2,200
2004/09/16 1,395 1,415 1,390 1,405 6,400
2004/09/15 1,442 1,442 1,380 1,434 9,200
2004/09/14 1,470 1,470 1,437 1,440 7,200
2004/09/13 1,450 1,465 1,448 1,450 7,100
2004/09/10 1,455 1,455 1,425 1,439 27,700
2004/09/09 1,440 1,447 1,418 1,418 7,400
2004/09/08 1,458 1,458 1,430 1,440 12,300
2004/09/07 1,458 1,474 1,433 1,440 15,000
2004/09/06 1,428 1,480 1,420 1,478 23,300
2004/09/03 1,479 1,479 1,420 1,426 5,200
2004/09/02 1,465 1,465 1,441 1,447 4,500
2004/09/01 1,482 1,482 1,445 1,445 8,200
2004/08/31 1,519 1,519 1,460 1,462 19,900
2004/08/30 1,444 1,488 1,439 1,479 35,900
2004/08/27 1,487 1,487 1,460 1,464 15,300
2004/08/26 1,488 1,488 1,464 1,464 10,200
2004/08/25 1,450 1,469 1,449 1,460 13,300
2004/08/24 1,470 1,470 1,440 1,442 5,700
2004/08/23 1,476 1,476 1,437 1,438 4,900
2004/08/20 1,449 1,479 1,409 1,435 21,800
2004/08/19 1,414 1,449 1,400 1,449 6,700
2004/08/18 1,422 1,430 1,400 1,414 17,100
2004/08/17 1,453 1,453 1,419 1,420 11,200
2004/08/16 1,470 1,470 1,419 1,443 8,200
2004/08/13 1,465 1,466 1,450 1,465 12,200
2004/08/12 1,475 1,475 1,450 1,470 3,400
2004/08/11 1,450 1,470 1,438 1,468 8,800
2004/08/10 1,436 1,450 1,420 1,450 16,900
2004/08/09 1,439 1,450 1,400 1,420 16,900
2004/08/06 1,450 1,480 1,438 1,479 16,700
2004/08/05 1,451 1,460 1,422 1,422 23,000
2004/08/04 1,488 1,488 1,441 1,451 32,100
2004/08/03 1,430 1,471 1,430 1,471 16,700
2004/08/02 1,470 1,470 1,450 1,467 20,300
2004/07/30 1,420 1,465 1,419 1,455 38,500
2004/07/29 1,381 1,399 1,365 1,399 32,300
2004/07/28 1,380 1,405 1,380 1,405 13,400
2004/07/27 1,358 1,380 1,358 1,372 6,700
2004/07/26 1,423 1,423 1,322 1,357 26,700
2004/07/23 1,400 1,430 1,388 1,403 24,400
2004/07/22 1,416 1,430 1,382 1,408 41,800
2004/07/21 1,416 1,440 1,416 1,416 21,400
2004/07/20 1,431 1,435 1,416 1,416 14,800
2004/07/16 1,435 1,455 1,430 1,430 24,700
2004/07/15 1,450 1,455 1,431 1,431 11,800
2004/07/14 1,480 1,485 1,451 1,451 18,400
2004/07/13 1,470 1,485 1,465 1,480 22,200
2004/07/12 1,495 1,510 1,476 1,500 9,900
2004/07/09 1,500 1,501 1,482 1,494 16,200
2004/07/08 1,516 1,535 1,503 1,505 32,500
2004/07/07 1,517 1,531 1,492 1,496 14,900
2004/07/06 1,535 1,535 1,511 1,517 26,500
2004/07/05 1,507 1,507 1,484 1,496 15,500
2004/07/02 1,531 1,539 1,503 1,506 23,300
2004/07/01 1,585 1,585 1,536 1,538 33,100
2004/06/30 1,585 1,585 1,533 1,544 55,700
2004/06/29 1,539 1,598 1,539 1,590 26,100
2004/06/28 1,560 1,560 1,526 1,548 19,000
2004/06/25 1,545 1,545 1,506 1,506 13,000
2004/06/24 1,505 1,536 1,481 1,530 30,600
2004/06/23 1,500 1,502 1,450 1,480 69,300
2004/06/22 1,535 1,536 1,505 1,520 25,000
2004/06/21 1,536 1,560 1,535 1,535 33,400
2004/06/18 1,573 1,590 1,526 1,536 14,300
2004/06/17 1,583 1,599 1,556 1,573 14,100
2004/06/16 1,583 1,601 1,583 1,595 9,400
2004/06/15 1,625 1,630 1,583 1,583 13,700
2004/06/14 1,653 1,653 1,630 1,630 15,400
2004/06/11 1,647 1,659 1,647 1,655 57,700
2004/06/10 1,640 1,647 1,630 1,647 11,100
2004/06/09 1,648 1,648 1,591 1,640 8,600
2004/06/08 1,640 1,640 1,620 1,621 4,600
2004/06/07 1,625 1,650 1,620 1,620 11,900
2004/06/04 1,600 1,628 1,581 1,626 9,300
2004/06/03 1,630 1,630 1,600 1,626 14,800
2004/06/02 1,650 1,650 1,556 1,603 20,100
2004/06/01 1,679 1,679 1,621 1,646 17,900
2004/05/31 1,601 1,683 1,585 1,683 57,900
2004/05/28 1,560 1,577 1,520 1,561 19,200
2004/05/27 1,600 1,600 1,560 1,560 17,000
2004/05/26 1,540 1,590 1,524 1,560 28,300
2004/05/25 1,514 1,535 1,496 1,498 11,500
2004/05/24 1,511 1,541 1,511 1,515 13,800
2004/05/21 1,560 1,600 1,515 1,528 6,800
2004/05/20 1,510 1,574 1,488 1,506 14,500
2004/05/19 1,570 1,570 1,520 1,540 14,600
2004/05/18 1,500 1,565 1,475 1,540 26,100
2004/05/17 1,477 1,546 1,477 1,503 6,800
2004/05/14 1,551 1,555 1,521 1,527 19,900
2004/05/13 1,532 1,574 1,510 1,510 11,800
2004/05/12 1,536 1,576 1,520 1,532 18,200
2004/05/11 1,520 1,629 1,505 1,506 34,300
2004/05/10 1,610 1,648 1,527 1,550 49,200
2004/05/07 1,671 1,671 1,603 1,611 33,800
2004/05/06 1,674 1,674 1,600 1,622 13,900
2004/04/30 1,611 1,649 1,611 1,648 15,900
2004/04/28 1,649 1,680 1,602 1,670 84,500
2004/04/27 1,635 1,650 1,606 1,648 75,000
2004/04/26 1,585 1,645 1,585 1,635 83,500
2004/04/23 1,594 1,618 1,578 1,615 41,200
2004/04/22 1,623 1,630 1,585 1,624 59,800
2004/04/21 1,587 1,620 1,566 1,615 62,000
2004/04/20 1,598 1,630 1,580 1,587 77,600
2004/04/19 1,556 1,620 1,556 1,597 75,500
2004/04/16 1,571 1,580 1,552 1,554 62,200
2004/04/15 1,599 1,633 1,580 1,601 120,100
2004/04/14 1,589 1,599 1,580 1,599 52,000
2004/04/13 1,580 1,599 1,560 1,590 65,700
2004/04/12 1,541 1,587 1,541 1,580 27,400
2004/04/09 1,620 1,620 1,570 1,600 89,200
2004/04/08 1,595 1,655 1,565 1,640 358,900
2004/04/07 1,510 1,535 1,491 1,535 88,800
2004/04/06 1,500 1,519 1,486 1,519 100,800
2004/04/05 1,500 1,530 1,495 1,520 113,600
2004/04/02 1,453 1,492 1,453 1,475 15,900
2004/04/01 1,480 1,486 1,456 1,463 15,300
2004/03/31 1,492 1,510 1,453 1,510 45,400
2004/03/30 1,485 1,487 1,470 1,485 19,300
2004/03/29 1,467 1,486 1,466 1,484 26,100
2004/03/26 1,492 1,492 1,446 1,462 12,300
2004/03/25 1,451 1,453 1,439 1,452 8,500
2004/03/24 1,458 1,483 1,430 1,451 23,900
2004/03/23 1,450 1,454 1,438 1,445 5,500
2004/03/22 1,475 1,475 1,444 1,459 12,100
2004/03/19 1,458 1,485 1,454 1,473 59,200
2004/03/18 1,450 1,467 1,449 1,452 59,400
2004/03/17 1,432 1,449 1,430 1,448 53,800
2004/03/16 1,435 1,437 1,421 1,430 22,100
2004/03/15 1,416 1,435 1,412 1,420 36,900
2004/03/12 1,418 1,429 1,400 1,416 141,300
2004/03/11 1,409 1,421 1,390 1,419 137,300
2004/03/10 1,400 1,408 1,390 1,403 40,100
2004/03/09 1,402 1,407 1,400 1,405 35,100
2004/03/08 1,405 1,413 1,400 1,404 52,100
2004/03/05 1,400 1,405 1,400 1,405 44,000
2004/03/04 1,405 1,410 1,386 1,389 42,900
2004/03/03 1,395 1,405 1,394 1,405 37,500
2004/03/02 1,440 1,440 1,389 1,389 34,500
2004/03/01 1,375 1,420 1,375 1,420 38,200
2004/02/27 1,389 1,415 1,385 1,415 53,100
2004/02/26 1,375 1,398 1,373 1,398 20,000
2004/02/25 1,400 1,400 1,373 1,373 24,500
2004/02/24 1,400 1,400 1,370 1,400 16,200
2004/02/23 1,370 1,395 1,350 1,390 21,800
2004/02/20 1,380 1,380 1,347 1,350 38,000
2004/02/19 1,380 1,405 1,371 1,382 66,300
2004/02/18 1,419 1,419 1,388 1,400 59,800
2004/02/17 1,400 1,425 1,400 1,421 47,800
2004/02/16 1,400 1,440 1,400 1,427 42,800
2004/02/13 1,436 1,450 1,414 1,435 29,000
2004/02/12 1,450 1,450 1,410 1,450 23,200
2004/02/10 1,450 1,467 1,428 1,458 38,900
2004/02/09 1,453 1,471 1,450 1,470 41,100
2004/02/06 1,486 1,491 1,465 1,491 85,600
2004/02/05 1,470 1,486 1,465 1,486 68,500
2004/02/04 1,450 1,480 1,440 1,470 130,900
2004/02/03 1,478 1,478 1,450 1,459 126,200
2004/02/02 1,489 1,490 1,448 1,450 243,200
2004/01/30 1,489 1,493 1,475 1,489 1,446,900
2004/01/29 1,500 1,504 1,488 1,494 220,300
2004/01/28 1,521 1,523 1,503 1,505 189,300
2004/01/27 1,506 1,540 1,506 1,540 128,900
2004/01/26 1,510 1,550 1,499 1,506 57,700
2004/01/23 1,501 1,530 1,492 1,509 119,000
2004/01/22 1,475 1,485 1,440 1,484 128,300
2004/01/21 1,486 1,499 1,461 1,474 210,800
2004/01/20 1,599 1,600 1,550 1,576 75,700
2004/01/19 1,634 1,635 1,590 1,600 91,200
2004/01/16 1,644 1,644 1,620 1,631 24,000
2004/01/15 1,611 1,660 1,611 1,650 106,100
2004/01/14 1,610 1,615 1,600 1,606 20,800
2004/01/13 1,620 1,644 1,606 1,619 38,200
2004/01/09 1,610 1,613 1,600 1,603 21,600
2004/01/08 1,607 1,610 1,600 1,607 58,900
2004/01/07 1,601 1,614 1,600 1,605 46,300
2004/01/06 1,588 1,615 1,560 1,595 122,500
2004/01/05 1,500 1,620 1,500 1,589 48,200

このページの先頭へ