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
2007/12/28 1,450 1,454 1,425 1,449 14,200
2007/12/27 1,504 1,504 1,450 1,455 29,800
2007/12/26 1,484 1,509 1,470 1,503 18,300
2007/12/25 1,460 1,482 1,455 1,464 39,700
2007/12/21 1,471 1,488 1,437 1,480 9,600
2007/12/20 1,481 1,481 1,450 1,471 12,500
2007/12/19 1,529 1,536 1,480 1,480 16,000
2007/12/18 1,442 1,529 1,425 1,529 25,700
2007/12/17 1,499 1,504 1,446 1,462 13,800
2007/12/14 1,495 1,538 1,495 1,529 32,400
2007/12/13 1,503 1,530 1,454 1,496 22,900
2007/12/12 1,545 1,545 1,490 1,539 13,800
2007/12/11 1,550 1,550 1,516 1,538 20,200
2007/12/10 1,550 1,550 1,533 1,550 6,000
2007/12/07 1,560 1,571 1,541 1,562 11,300
2007/12/06 1,638 1,638 1,530 1,556 32,800
2007/12/05 1,527 1,560 1,481 1,560 24,900
2007/12/04 1,612 1,644 1,553 1,557 40,700
2007/12/03 1,580 1,595 1,540 1,565 15,400
2007/11/30 1,440 1,540 1,428 1,540 96,900
2007/11/29 1,388 1,475 1,330 1,460 105,300
2007/11/28 1,399 1,410 1,364 1,382 53,900
2007/11/27 1,469 1,469 1,416 1,435 25,300
2007/11/26 1,550 1,550 1,473 1,489 30,000
2007/11/22 1,486 1,506 1,461 1,499 16,600
2007/11/21 1,500 1,538 1,481 1,516 40,900
2007/11/20 1,498 1,540 1,479 1,502 53,500
2007/11/19 1,510 1,510 1,480 1,504 13,100
2007/11/16 1,540 1,549 1,513 1,532 8,000
2007/11/15 1,519 1,542 1,519 1,540 6,700
2007/11/14 1,500 1,532 1,485 1,518 11,100
2007/11/13 1,498 1,531 1,469 1,499 14,000
2007/11/12 1,539 1,540 1,447 1,495 17,900
2007/11/09 1,550 1,550 1,509 1,530 22,600
2007/11/08 1,540 1,540 1,486 1,520 23,100
2007/11/07 1,550 1,569 1,540 1,556 31,200
2007/11/06 1,551 1,600 1,542 1,570 17,400
2007/11/05 1,603 1,618 1,561 1,570 15,400
2007/11/02 1,567 1,647 1,567 1,643 34,400
2007/11/01 1,660 1,687 1,607 1,657 22,800
2007/10/31 1,607 1,694 1,550 1,688 112,600
2007/10/30 1,543 1,604 1,500 1,560 44,900
2007/10/29 1,540 1,578 1,528 1,542 11,500
2007/10/26 1,585 1,585 1,505 1,535 28,300
2007/10/25 1,530 1,600 1,497 1,525 25,400
2007/10/24 1,563 1,563 1,507 1,534 30,700
2007/10/23 1,479 1,498 1,453 1,483 47,800
2007/10/22 1,430 1,546 1,430 1,499 41,300
2007/10/19 1,539 1,550 1,500 1,514 122,800
2007/10/18 1,572 1,590 1,550 1,575 40,400
2007/10/17 1,629 1,629 1,560 1,578 29,400
2007/10/16 1,665 1,666 1,637 1,641 11,400
2007/10/15 1,641 1,676 1,641 1,652 18,700
2007/10/12 1,698 1,700 1,634 1,641 43,800
2007/10/11 1,700 1,740 1,661 1,700 21,600
2007/10/10 1,755 1,774 1,629 1,708 71,000
2007/10/09 1,782 1,788 1,750 1,752 29,400
2007/10/05 1,799 1,799 1,780 1,780 14,500
2007/10/04 1,790 1,807 1,783 1,792 8,800
2007/10/03 1,835 1,848 1,787 1,810 19,700
2007/10/02 1,839 1,840 1,756 1,780 33,500
2007/10/01 1,880 1,881 1,815 1,821 33,900
2007/09/28 1,890 1,900 1,852 1,891 42,800
2007/09/27 1,895 1,900 1,856 1,892 22,400
2007/09/26 1,934 1,934 1,848 1,889 31,600
2007/09/25 1,964 1,964 1,875 1,904 26,800
2007/09/21 1,871 1,969 1,832 1,964 24,900
2007/09/20 2,010 2,010 1,868 1,901 43,500
2007/09/19 1,976 2,030 1,976 2,015 14,000
2007/09/18 1,953 1,984 1,946 1,946 9,500
2007/09/14 1,995 1,995 1,951 1,951 21,200
2007/09/13 1,987 2,025 1,951 1,961 8,800
2007/09/12 1,942 1,987 1,920 1,952 32,800
2007/09/11 1,900 1,918 1,890 1,912 15,500
2007/09/10 1,821 1,930 1,811 1,916 22,400
2007/09/07 1,912 1,950 1,871 1,916 31,500
2007/09/06 1,960 2,005 1,910 1,963 16,700
2007/09/05 2,020 2,060 1,990 2,015 20,100
2007/09/04 2,100 2,100 1,987 2,015 21,600
2007/09/03 2,215 2,220 2,105 2,140 26,500
2007/08/31 2,180 2,230 2,100 2,220 40,100
2007/08/30 2,045 2,140 2,015 2,140 40,000
2007/08/29 2,000 2,050 1,960 2,005 46,700
2007/08/28 2,030 2,090 1,960 2,080 43,200
2007/08/27 1,927 1,990 1,927 1,990 40,500
2007/08/24 1,833 1,892 1,829 1,835 48,400
2007/08/23 1,752 1,864 1,752 1,864 32,000
2007/08/22 1,750 1,789 1,726 1,749 35,200
2007/08/21 1,700 1,751 1,700 1,740 37,800
2007/08/20 1,800 1,855 1,770 1,787 82,300
2007/08/17 1,872 1,872 1,801 1,801 21,000
2007/08/16 1,900 1,929 1,850 1,896 81,300
2007/08/15 2,005 2,020 1,945 1,989 49,800
2007/08/14 2,100 2,140 2,015 2,140 35,200
2007/08/13 2,190 2,190 2,085 2,115 21,500
2007/08/10 2,270 2,290 2,210 2,270 34,600
2007/08/09 2,205 2,300 2,205 2,290 52,200
2007/08/08 2,300 2,300 2,185 2,280 34,000
2007/08/07 2,310 2,405 2,295 2,335 14,700
2007/08/06 2,395 2,395 2,320 2,350 12,100
2007/08/03 2,365 2,410 2,315 2,355 12,900
2007/08/02 2,405 2,440 2,310 2,440 14,700
2007/08/01 2,510 2,510 2,350 2,405 23,000
2007/07/31 2,500 2,530 2,380 2,510 57,000
2007/07/30 2,370 2,500 2,340 2,480 64,600
2007/07/27 2,295 2,450 2,255 2,445 30,100
2007/07/26 2,480 2,480 2,420 2,420 41,600
2007/07/25 2,345 2,480 2,335 2,460 35,500
2007/07/24 2,345 2,450 2,285 2,450 28,000
2007/07/23 2,480 2,500 2,330 2,345 80,500
2007/07/20 2,280 2,660 2,270 2,460 93,700
2007/07/19 2,275 2,280 2,260 2,260 9,500
2007/07/18 2,245 2,295 2,240 2,240 28,400
2007/07/17 2,250 2,250 2,240 2,245 15,500
2007/07/13 2,150 2,240 2,150 2,235 36,000
2007/07/12 2,140 2,145 2,120 2,140 24,900
2007/07/11 2,135 2,150 2,055 2,100 33,600
2007/07/10 2,115 2,140 2,115 2,130 8,100
2007/07/09 2,165 2,165 2,125 2,130 10,700
2007/07/06 2,280 2,280 2,095 2,125 28,800
2007/07/05 2,220 2,220 2,160 2,200 7,500
2007/07/04 2,235 2,240 2,220 2,220 3,600
2007/07/03 2,250 2,250 2,165 2,240 11,100
2007/07/02 2,245 2,265 2,215 2,220 9,500
2007/06/29 2,290 2,290 2,255 2,285 9,200
2007/06/28 2,220 2,300 2,220 2,295 46,000
2007/06/27 2,150 2,320 2,125 2,300 40,700
2007/06/26 2,150 2,180 2,135 2,180 13,200
2007/06/25 2,055 2,125 2,055 2,125 10,900
2007/06/22 2,095 2,120 2,075 2,095 15,200
2007/06/21 2,035 2,115 2,000 2,095 40,100
2007/06/20 2,130 2,130 2,000 2,020 33,200
2007/06/19 2,080 2,080 2,015 2,040 8,200
2007/06/18 2,090 2,090 2,010 2,060 6,600
2007/06/15 2,000 2,060 1,996 2,055 6,700
2007/06/14 2,055 2,055 1,967 1,976 24,900
2007/06/13 2,030 2,075 2,015 2,025 11,400
2007/06/12 2,140 2,140 2,050 2,070 12,400
2007/06/11 2,105 2,180 2,080 2,140 19,900
2007/06/08 2,145 2,145 2,035 2,140 30,000
2007/06/07 2,115 2,115 2,075 2,115 10,100
2007/06/06 2,115 2,130 2,110 2,115 9,100
2007/06/05 2,160 2,160 2,125 2,135 12,900
2007/06/04 2,150 2,160 2,135 2,155 22,600
2007/06/01 2,215 2,220 2,140 2,155 13,200
2007/05/31 2,260 2,270 2,210 2,255 24,100
2007/05/30 2,095 2,200 2,090 2,190 20,300
2007/05/29 2,115 2,200 2,090 2,175 15,600
2007/05/28 2,190 2,200 2,095 2,115 14,900
2007/05/25 2,105 2,175 2,045 2,175 19,400
2007/05/24 2,105 2,175 2,055 2,175 15,600
2007/05/23 2,050 2,145 2,050 2,145 28,100
2007/05/22 2,160 2,160 2,040 2,075 19,000
2007/05/21 1,913 2,050 1,907 1,940 15,700
2007/05/18 1,950 2,000 1,880 1,931 15,800
2007/05/17 1,928 1,930 1,887 1,890 19,200
2007/05/16 1,979 1,980 1,924 1,929 17,400
2007/05/15 2,000 2,015 1,997 2,000 9,200
2007/05/14 2,020 2,035 1,988 2,025 26,700
2007/05/11 2,020 2,055 1,991 1,991 28,200
2007/05/10 2,100 2,130 2,065 2,085 42,100
2007/05/09 2,130 2,130 2,100 2,100 8,900
2007/05/08 2,180 2,185 2,115 2,150 5,900
2007/05/07 2,235 2,235 2,155 2,180 23,300
2007/05/02 2,275 2,275 2,230 2,250 14,900
2007/05/01 2,230 2,230 2,185 2,205 14,000
2007/04/27 2,210 2,235 2,175 2,230 39,700
2007/04/26 2,250 2,250 2,155 2,210 55,700
2007/04/25 2,100 2,290 2,095 2,280 37,400
2007/04/24 2,120 2,125 2,100 2,125 21,500
2007/04/23 2,115 2,130 2,080 2,110 21,200
2007/04/20 2,105 2,170 2,100 2,110 31,600
2007/04/19 2,060 2,140 2,060 2,125 38,900
2007/04/18 2,190 2,250 2,120 2,220 22,900
2007/04/17 2,200 2,300 2,170 2,185 37,900
2007/04/16 2,100 2,190 2,100 2,190 40,700
2007/04/13 2,110 2,135 2,100 2,100 24,400
2007/04/12 2,135 2,150 2,115 2,150 9,400
2007/04/11 2,120 2,145 2,100 2,130 39,900
2007/04/10 2,100 2,165 2,100 2,160 66,600
2007/04/09 1,950 2,050 1,931 2,050 59,600
2007/04/06 1,929 1,949 1,907 1,949 35,600
2007/04/05 1,960 1,968 1,928 1,928 9,000
2007/04/04 1,927 1,957 1,901 1,947 15,400
2007/04/03 1,975 1,975 1,888 1,900 17,700
2007/04/02 2,100 2,100 1,901 1,945 47,200
2007/03/30 2,050 2,090 2,035 2,070 16,400
2007/03/29 1,985 2,055 1,969 2,040 33,700
2007/03/28 1,950 1,980 1,924 1,975 18,300
2007/03/27 1,980 1,980 1,924 1,950 10,700
2007/03/26 1,977 1,978 1,942 1,978 16,800
2007/03/23 1,945 1,988 1,945 1,978 17,500
2007/03/22 1,910 1,965 1,882 1,965 19,400
2007/03/20 1,920 1,936 1,882 1,910 54,100
2007/03/19 1,920 1,950 1,900 1,950 17,500
2007/03/16 1,949 1,951 1,910 1,948 20,900
2007/03/15 1,897 1,950 1,897 1,949 49,200
2007/03/14 1,983 1,986 1,915 1,927 45,400
2007/03/13 1,920 2,000 1,872 1,983 26,400
2007/03/12 1,780 1,863 1,754 1,863 24,000
2007/03/09 1,756 1,799 1,756 1,763 34,700
2007/03/08 1,786 1,816 1,763 1,816 7,000
2007/03/07 1,789 1,810 1,777 1,785 18,600
2007/03/06 1,773 1,819 1,752 1,819 36,000
2007/03/05 1,832 1,840 1,749 1,788 37,700
2007/03/02 1,820 1,820 1,778 1,778 23,000
2007/03/01 1,773 1,812 1,751 1,812 18,100
2007/02/28 1,793 1,820 1,750 1,772 28,400
2007/02/27 1,805 1,823 1,781 1,823 18,300
2007/02/26 1,782 1,810 1,776 1,781 16,100
2007/02/23 1,788 1,791 1,775 1,791 10,300
2007/02/22 1,790 1,790 1,763 1,770 7,900
2007/02/21 1,780 1,788 1,750 1,775 16,900
2007/02/20 1,820 1,820 1,772 1,780 10,000
2007/02/19 1,800 1,829 1,773 1,824 18,200
2007/02/16 1,820 1,820 1,770 1,793 13,500
2007/02/15 1,753 1,821 1,752 1,820 12,100
2007/02/14 1,781 1,789 1,762 1,762 10,500
2007/02/13 1,786 1,786 1,753 1,779 7,300
2007/02/09 1,777 1,791 1,762 1,790 14,300
2007/02/08 1,771 1,800 1,764 1,777 11,400
2007/02/07 1,783 1,783 1,760 1,770 59,300
2007/02/06 1,770 1,793 1,770 1,781 6,700
2007/02/05 1,830 1,830 1,764 1,771 24,100
2007/02/02 1,800 1,825 1,796 1,818 13,300
2007/02/01 1,760 1,800 1,760 1,800 17,600
2007/01/31 1,796 1,796 1,757 1,760 29,700
2007/01/30 1,773 1,789 1,740 1,743 13,600
2007/01/29 1,750 1,780 1,728 1,774 10,800
2007/01/26 1,800 1,800 1,752 1,752 9,900
2007/01/25 1,721 1,810 1,691 1,743 116,700
2007/01/24 1,692 1,717 1,688 1,691 13,900
2007/01/23 1,716 1,716 1,680 1,704 6,600
2007/01/22 1,722 1,722 1,699 1,716 4,500
2007/01/19 1,727 1,748 1,692 1,722 16,600
2007/01/18 1,755 1,768 1,725 1,729 6,000
2007/01/17 1,771 1,773 1,743 1,755 19,300
2007/01/16 1,757 1,776 1,757 1,771 16,000
2007/01/15 1,745 1,762 1,692 1,754 21,900
2007/01/12 1,692 1,725 1,675 1,716 19,700
2007/01/11 1,721 1,721 1,691 1,691 18,200
2007/01/10 1,714 1,730 1,709 1,721 28,800
2007/01/09 1,691 1,728 1,691 1,713 3,700
2007/01/05 1,772 1,772 1,688 1,690 20,300
2007/01/04 1,725 1,725 1,676 1,720 4,600

このページの先頭へ