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
2010/12/30 1,001 1,003 989 995 12,100
2010/12/29 988 1,002 988 1,002 14,500
2010/12/28 999 999 969 992 23,700
2010/12/27 999 1,000 976 984 19,300
2010/12/24 984 994 984 994 12,200
2010/12/22 995 998 986 996 34,400
2010/12/21 1,018 1,018 997 997 31,000
2010/12/20 1,003 1,013 999 1,012 34,800
2010/12/17 1,009 1,014 999 1,001 44,100
2010/12/16 1,001 1,009 1,001 1,003 30,900
2010/12/15 983 1,001 983 999 22,600
2010/12/14 975 981 970 981 35,600
2010/12/13 964 980 958 974 17,900
2010/12/10 970 974 962 963 48,200
2010/12/09 964 971 960 967 13,600
2010/12/08 970 970 957 968 12,100
2010/12/07 965 966 950 964 18,800
2010/12/06 980 980 958 963 24,700
2010/12/03 947 951 940 950 18,300
2010/12/02 967 967 936 936 19,800
2010/12/01 910 938 910 938 13,900
2010/11/30 936 940 912 918 18,200
2010/11/29 939 950 915 940 11,200
2010/11/26 980 980 937 939 32,500
2010/11/25 918 950 916 950 16,200
2010/11/24 912 926 906 915 20,800
2010/11/22 915 923 911 912 11,700
2010/11/19 935 935 915 915 9,900
2010/11/18 915 930 912 930 8,900
2010/11/17 889 916 889 915 10,900
2010/11/16 906 909 881 888 21,800
2010/11/15 913 919 905 906 13,900
2010/11/12 925 937 915 915 11,500
2010/11/11 948 950 920 926 27,800
2010/11/10 908 928 908 920 19,900
2010/11/09 916 922 911 912 9,500
2010/11/08 904 919 904 910 23,900
2010/11/05 897 912 895 900 20,000
2010/11/04 873 915 873 883 24,000
2010/11/02 890 890 872 872 23,300
2010/11/01 846 882 846 875 22,000
2010/10/29 849 863 841 844 32,200
2010/10/28 867 868 846 846 41,700
2010/10/27 878 886 872 875 14,200
2010/10/26 870 875 867 870 32,800
2010/10/25 891 895 880 883 29,700
2010/10/22 897 902 895 898 22,700
2010/10/21 910 910 898 900 19,200
2010/10/20 923 924 905 915 15,000
2010/10/19 931 939 923 924 17,400
2010/10/18 925 939 925 935 13,100
2010/10/15 933 937 931 933 9,200
2010/10/14 930 944 930 932 11,600
2010/10/13 937 960 930 933 17,700
2010/10/12 980 982 936 936 20,200
2010/10/08 983 990 965 965 23,300
2010/10/07 946 984 946 984 16,500
2010/10/06 957 957 946 950 18,600
2010/10/05 950 961 940 950 22,100
2010/10/04 993 993 951 953 21,500
2010/10/01 975 976 956 964 18,700
2010/09/30 1,010 1,010 980 980 16,600
2010/09/29 977 1,006 977 1,006 14,500
2010/09/28 984 994 971 983 21,900
2010/09/27 976 993 970 993 15,500
2010/09/24 996 996 968 981 30,600
2010/09/22 1,001 1,020 1,001 1,010 15,700
2010/09/21 1,011 1,011 997 1,001 13,200
2010/09/17 1,014 1,014 995 1,006 23,000
2010/09/16 1,019 1,019 1,009 1,015 12,200
2010/09/15 985 1,019 981 1,014 18,200
2010/09/14 981 989 970 984 12,300
2010/09/13 983 989 977 980 10,700
2010/09/10 958 978 949 972 42,100
2010/09/09 928 938 928 928 12,100
2010/09/08 938 938 920 927 23,200
2010/09/07 952 959 936 938 22,200
2010/09/06 951 963 951 955 15,200
2010/09/03 941 958 938 944 16,300
2010/09/02 955 960 942 942 29,100
2010/09/01 956 965 935 955 35,200
2010/08/31 1,001 1,001 956 956 31,000
2010/08/30 961 979 961 971 24,800
2010/08/27 970 970 925 952 30,000
2010/08/26 991 991 957 965 44,700
2010/08/25 989 1,003 976 1,002 20,400
2010/08/24 1,000 1,004 971 978 38,900
2010/08/23 1,011 1,030 1,007 1,009 24,800
2010/08/20 1,019 1,030 1,000 1,004 33,300
2010/08/19 1,025 1,043 1,017 1,030 13,400
2010/08/18 1,032 1,032 1,015 1,024 14,100
2010/08/17 1,040 1,046 1,029 1,033 12,600
2010/08/16 1,031 1,049 1,031 1,040 17,900
2010/08/13 1,045 1,045 1,019 1,033 23,900
2010/08/12 1,052 1,058 1,041 1,049 25,300
2010/08/11 1,140 1,140 1,090 1,096 33,000
2010/08/10 1,182 1,186 1,155 1,161 26,300
2010/08/09 1,176 1,204 1,170 1,189 16,900
2010/08/06 1,181 1,200 1,173 1,194 12,900
2010/08/05 1,190 1,203 1,176 1,197 16,200
2010/08/04 1,178 1,200 1,145 1,183 17,300
2010/08/03 1,151 1,186 1,147 1,178 27,800
2010/08/02 1,152 1,163 1,106 1,151 35,100
2010/07/30 1,135 1,135 1,105 1,122 22,000
2010/07/29 1,156 1,156 1,125 1,129 9,300
2010/07/28 1,132 1,159 1,121 1,157 17,200
2010/07/27 1,125 1,127 1,105 1,119 11,200
2010/07/26 1,169 1,169 1,070 1,125 30,300
2010/07/23 1,169 1,169 1,116 1,144 36,200
2010/07/22 1,125 1,145 1,120 1,139 27,400
2010/07/21 1,133 1,144 1,113 1,116 30,200
2010/07/20 1,120 1,133 1,118 1,125 30,300
2010/07/16 1,140 1,140 1,091 1,102 29,400
2010/07/15 1,190 1,191 1,138 1,140 43,700
2010/07/14 1,224 1,239 1,198 1,204 23,200
2010/07/13 1,197 1,221 1,180 1,213 57,400
2010/07/12 1,155 1,184 1,150 1,178 20,900
2010/07/09 1,190 1,191 1,157 1,167 37,500
2010/07/08 1,230 1,230 1,191 1,201 35,800
2010/07/07 1,236 1,236 1,188 1,214 38,600
2010/07/06 1,277 1,277 1,213 1,236 43,500
2010/07/05 1,214 1,234 1,198 1,216 33,000
2010/07/02 1,264 1,268 1,207 1,213 39,700
2010/07/01 1,300 1,300 1,264 1,282 54,000
2010/06/30 1,226 1,296 1,226 1,296 43,400
2010/06/29 1,275 1,277 1,231 1,248 42,100
2010/06/28 1,290 1,299 1,246 1,265 47,100
2010/06/25 1,260 1,264 1,235 1,243 46,000
2010/06/24 1,259 1,277 1,235 1,268 46,200
2010/06/23 1,239 1,274 1,238 1,238 52,900
2010/06/22 1,248 1,282 1,230 1,256 48,600
2010/06/21 1,306 1,345 1,279 1,295 53,700
2010/06/18 1,168 1,310 1,168 1,279 101,900
2010/06/17 1,180 1,194 1,161 1,178 40,400
2010/06/16 1,169 1,169 1,143 1,151 56,900
2010/06/15 1,161 1,171 1,136 1,139 52,800
2010/06/14 1,184 1,198 1,173 1,177 58,800
2010/06/11 1,168 1,185 1,150 1,154 70,900
2010/06/10 1,164 1,169 1,144 1,148 50,800
2010/06/09 1,181 1,191 1,141 1,145 49,300
2010/06/08 1,129 1,173 1,123 1,172 52,900
2010/06/07 1,180 1,180 1,116 1,117 44,500
2010/06/04 1,174 1,202 1,156 1,191 44,900
2010/06/03 1,169 1,170 1,148 1,153 37,000
2010/06/02 1,150 1,168 1,133 1,168 79,800
2010/06/01 1,169 1,169 1,120 1,126 67,600
2010/05/31 1,140 1,150 1,134 1,139 65,300
2010/05/28 1,129 1,164 1,116 1,142 93,900
2010/05/27 1,123 1,130 1,081 1,081 80,300
2010/05/26 1,146 1,146 1,075 1,105 63,400
2010/05/25 1,109 1,125 1,101 1,112 56,600
2010/05/24 1,075 1,114 1,065 1,088 54,600
2010/05/21 1,153 1,153 1,063 1,075 85,300
2010/05/20 1,096 1,129 1,096 1,123 43,700
2010/05/19 1,105 1,119 1,097 1,113 78,600
2010/05/18 1,112 1,115 1,070 1,093 63,400
2010/05/17 1,150 1,150 1,087 1,095 122,400
2010/05/14 1,171 1,184 1,134 1,144 61,100
2010/05/13 1,168 1,185 1,167 1,174 45,600
2010/05/12 1,172 1,172 1,142 1,162 81,300
2010/05/11 1,139 1,199 1,135 1,142 102,800
2010/05/10 1,133 1,170 1,111 1,115 96,800
2010/05/07 1,204 1,204 1,135 1,143 86,500
2010/05/06 1,160 1,214 1,156 1,214 105,900
2010/04/30 1,156 1,180 1,154 1,169 55,700
2010/04/28 1,160 1,205 1,152 1,156 90,400
2010/04/27 1,180 1,181 1,142 1,148 72,000
2010/04/26 1,170 1,208 1,141 1,182 91,600
2010/04/23 1,133 1,142 1,128 1,138 54,200
2010/04/22 1,100 1,148 1,100 1,132 69,500
2010/04/21 1,138 1,150 1,120 1,132 47,700
2010/04/20 1,130 1,132 1,107 1,110 25,000
2010/04/19 1,114 1,128 1,091 1,100 56,800
2010/04/16 1,120 1,126 1,115 1,116 57,900
2010/04/15 1,108 1,128 1,108 1,108 28,200
2010/04/14 1,132 1,139 1,110 1,117 45,400
2010/04/13 1,140 1,164 1,135 1,139 38,500
2010/04/12 1,140 1,169 1,134 1,152 49,200
2010/04/09 1,140 1,148 1,132 1,138 31,700
2010/04/08 1,150 1,174 1,148 1,150 42,300
2010/04/07 1,120 1,170 1,116 1,161 59,800
2010/04/06 1,169 1,169 1,090 1,095 83,600
2010/04/05 1,030 1,079 1,017 1,079 108,100
2010/04/02 1,010 1,028 1,003 1,018 26,600
2010/04/01 1,005 1,014 1,005 1,007 26,800
2010/03/31 1,036 1,036 1,002 1,005 33,000
2010/03/30 983 1,008 979 1,006 39,300
2010/03/29 976 984 965 965 39,000
2010/03/26 950 974 943 974 43,000
2010/03/25 947 950 941 949 30,200
2010/03/24 940 946 936 946 38,200
2010/03/23 933 940 927 932 31,300
2010/03/19 931 934 918 931 29,100
2010/03/18 915 920 915 918 28,000
2010/03/17 926 928 909 912 37,400
2010/03/16 935 936 923 925 23,500
2010/03/15 926 944 925 929 33,100
2010/03/12 941 944 933 941 33,200
2010/03/11 940 954 935 954 23,800
2010/03/10 952 962 940 940 31,300
2010/03/09 948 957 947 951 20,900
2010/03/08 957 962 949 951 18,900
2010/03/05 951 963 951 955 11,300
2010/03/04 953 963 949 951 12,900
2010/03/03 986 986 949 960 32,200
2010/03/02 961 962 951 960 13,900
2010/03/01 965 974 964 974 8,900
2010/02/26 957 969 952 966 27,000
2010/02/25 950 964 935 942 30,200
2010/02/24 942 945 935 935 10,900
2010/02/23 959 959 943 947 11,300
2010/02/22 936 964 934 959 25,000
2010/02/19 940 950 933 934 12,500
2010/02/18 940 953 935 940 21,000
2010/02/17 936 950 930 944 15,900
2010/02/16 937 953 935 943 12,600
2010/02/15 950 965 941 942 11,700
2010/02/12 951 952 943 944 17,200
2010/02/10 950 969 950 950 22,000
2010/02/09 944 969 944 950 13,900
2010/02/08 972 972 959 959 12,500
2010/02/05 964 971 955 957 17,400
2010/02/04 981 981 968 973 14,100
2010/02/03 985 985 977 981 6,800
2010/02/02 980 990 962 970 26,800
2010/02/01 956 959 946 951 21,400
2010/01/29 972 984 960 960 27,200
2010/01/28 973 985 973 974 17,500
2010/01/27 972 989 972 972 32,300
2010/01/26 974 988 970 970 39,200
2010/01/25 980 996 980 989 27,200
2010/01/22 996 996 984 990 32,000
2010/01/21 1,010 1,012 1,002 1,002 21,800
2010/01/20 1,017 1,025 1,008 1,008 28,400
2010/01/19 1,026 1,030 1,007 1,007 24,600
2010/01/18 1,046 1,048 1,030 1,031 9,300
2010/01/15 1,037 1,057 1,037 1,057 14,800
2010/01/14 1,075 1,075 1,037 1,037 18,000
2010/01/13 1,047 1,059 1,042 1,051 13,100
2010/01/12 1,044 1,057 1,039 1,046 26,900
2010/01/08 1,039 1,045 1,034 1,044 24,400
2010/01/07 1,030 1,038 1,025 1,034 16,000
2010/01/06 1,037 1,038 1,024 1,036 15,600
2010/01/05 1,043 1,045 1,025 1,026 30,200
2010/01/04 1,002 1,018 1,000 1,015 15,100

このページの先頭へ