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
2011/12/30 1,442 1,454 1,431 1,438 12,500
2011/12/29 1,404 1,462 1,385 1,456 29,100
2011/12/28 1,427 1,446 1,401 1,404 24,600
2011/12/27 1,419 1,457 1,415 1,457 21,900
2011/12/26 1,470 1,470 1,430 1,435 16,200
2011/12/22 1,470 1,471 1,431 1,440 39,100
2011/12/21 1,421 1,487 1,421 1,481 68,700
2011/12/20 1,474 1,475 1,408 1,417 73,600
2011/12/19 1,437 1,477 1,433 1,445 38,100
2011/12/16 1,477 1,484 1,426 1,431 50,400
2011/12/15 1,377 1,479 1,374 1,477 64,700
2011/12/14 1,418 1,418 1,372 1,377 27,200
2011/12/13 1,428 1,449 1,381 1,393 44,900
2011/12/12 1,466 1,466 1,433 1,441 35,400
2011/12/09 1,401 1,450 1,388 1,440 67,600
2011/12/08 1,357 1,400 1,330 1,400 50,800
2011/12/07 1,357 1,372 1,321 1,347 47,800
2011/12/06 1,369 1,375 1,342 1,357 53,900
2011/12/05 1,336 1,359 1,332 1,357 60,800
2011/12/02 1,325 1,341 1,323 1,336 45,400
2011/12/01 1,319 1,326 1,293 1,304 32,600
2011/11/30 1,309 1,320 1,308 1,312 51,700
2011/11/29 1,285 1,293 1,278 1,293 28,300
2011/11/28 1,264 1,286 1,260 1,269 51,300
2011/11/25 1,261 1,279 1,250 1,272 30,300
2011/11/24 1,298 1,298 1,250 1,269 30,700
2011/11/22 1,284 1,310 1,284 1,306 37,500
2011/11/21 1,353 1,353 1,281 1,300 65,000
2011/11/18 1,356 1,365 1,339 1,353 35,100
2011/11/17 1,331 1,360 1,331 1,356 37,100
2011/11/16 1,300 1,366 1,300 1,350 127,000
2011/11/15 1,369 1,370 1,297 1,304 74,400
2011/11/14 1,340 1,345 1,325 1,329 22,200
2011/11/11 1,350 1,369 1,321 1,330 29,300
2011/11/10 1,368 1,377 1,350 1,373 25,500
2011/11/09 1,367 1,411 1,331 1,396 52,800
2011/11/08 1,410 1,443 1,355 1,367 43,600
2011/11/07 1,417 1,444 1,406 1,436 39,900
2011/11/04 1,408 1,430 1,401 1,425 29,000
2011/11/02 1,402 1,414 1,366 1,390 69,600
2011/11/01 1,451 1,451 1,435 1,440 35,800
2011/10/31 1,480 1,513 1,440 1,451 44,400
2011/10/28 1,457 1,497 1,443 1,482 57,200
2011/10/27 1,410 1,458 1,400 1,457 48,600
2011/10/26 1,410 1,412 1,382 1,410 41,200
2011/10/25 1,421 1,438 1,395 1,410 30,300
2011/10/24 1,403 1,458 1,403 1,417 38,200
2011/10/21 1,420 1,423 1,400 1,403 14,800
2011/10/20 1,419 1,425 1,400 1,423 19,800
2011/10/19 1,414 1,442 1,409 1,427 13,300
2011/10/18 1,410 1,414 1,407 1,413 13,900
2011/10/17 1,415 1,438 1,415 1,419 30,700
2011/10/14 1,459 1,460 1,406 1,414 55,900
2011/10/13 1,527 1,543 1,469 1,472 46,800
2011/10/12 1,540 1,556 1,500 1,535 27,000
2011/10/11 1,573 1,597 1,504 1,509 49,600
2011/10/07 1,585 1,586 1,563 1,573 22,600
2011/10/06 1,566 1,590 1,550 1,586 56,800
2011/10/05 1,580 1,589 1,542 1,544 53,900
2011/10/04 1,553 1,579 1,530 1,568 115,800
2011/10/03 1,529 1,530 1,480 1,513 31,800
2011/09/30 1,541 1,544 1,491 1,540 63,000
2011/09/29 1,517 1,550 1,504 1,545 56,700
2011/09/28 1,475 1,559 1,470 1,547 69,800
2011/09/27 1,436 1,450 1,419 1,450 42,900
2011/09/26 1,397 1,437 1,365 1,392 76,800
2011/09/22 1,340 1,349 1,307 1,337 66,200
2011/09/21 1,312 1,335 1,305 1,319 27,600
2011/09/20 1,350 1,350 1,314 1,334 37,200
2011/09/16 1,306 1,334 1,279 1,334 60,900
2011/09/15 1,200 1,293 1,196 1,265 95,100
2011/09/14 1,248 1,248 1,184 1,187 39,500
2011/09/13 1,270 1,270 1,231 1,247 37,100
2011/09/12 1,251 1,265 1,238 1,244 17,900
2011/09/09 1,279 1,307 1,275 1,278 39,000
2011/09/08 1,288 1,303 1,286 1,294 13,100
2011/09/07 1,306 1,306 1,281 1,288 10,000
2011/09/06 1,309 1,309 1,286 1,296 53,600
2011/09/05 1,299 1,310 1,285 1,305 34,000
2011/09/02 1,290 1,320 1,283 1,299 22,400
2011/09/01 1,297 1,306 1,286 1,304 29,600
2011/08/31 1,325 1,325 1,276 1,300 49,700
2011/08/30 1,326 1,326 1,285 1,295 47,000
2011/08/29 1,277 1,323 1,275 1,296 20,400
2011/08/26 1,310 1,328 1,280 1,296 31,400
2011/08/25 1,353 1,358 1,316 1,328 53,400
2011/08/24 1,339 1,350 1,320 1,331 18,600
2011/08/23 1,262 1,327 1,262 1,317 42,400
2011/08/22 1,283 1,296 1,279 1,279 31,600
2011/08/19 1,302 1,321 1,298 1,308 21,900
2011/08/18 1,343 1,343 1,317 1,329 38,600
2011/08/17 1,350 1,355 1,335 1,341 26,900
2011/08/16 1,360 1,370 1,346 1,367 38,800
2011/08/15 1,381 1,381 1,354 1,359 18,500
2011/08/12 1,371 1,382 1,344 1,353 20,100
2011/08/11 1,300 1,366 1,299 1,362 38,800
2011/08/10 1,308 1,329 1,288 1,319 44,500
2011/08/09 1,245 1,294 1,217 1,278 75,900
2011/08/08 1,344 1,363 1,283 1,294 55,500
2011/08/05 1,374 1,375 1,351 1,362 46,900
2011/08/04 1,399 1,417 1,387 1,404 42,000
2011/08/03 1,390 1,395 1,368 1,376 30,800
2011/08/02 1,428 1,428 1,381 1,420 47,500
2011/08/01 1,387 1,444 1,387 1,419 51,800
2011/07/29 1,400 1,427 1,385 1,387 44,500
2011/07/28 1,450 1,450 1,368 1,384 102,200
2011/07/27 1,450 1,465 1,434 1,457 29,900
2011/07/26 1,462 1,470 1,452 1,456 37,200
2011/07/25 1,466 1,470 1,454 1,470 42,500
2011/07/22 1,432 1,475 1,432 1,465 57,900
2011/07/21 1,459 1,470 1,428 1,435 66,800
2011/07/20 1,420 1,451 1,420 1,445 54,400
2011/07/19 1,437 1,460 1,399 1,419 73,800
2011/07/15 1,427 1,447 1,414 1,434 119,700
2011/07/14 1,435 1,464 1,407 1,427 169,400
2011/07/13 1,349 1,435 1,342 1,434 151,900
2011/07/12 1,286 1,365 1,286 1,353 163,800
2011/07/11 1,271 1,320 1,271 1,297 62,600
2011/07/08 1,265 1,300 1,264 1,276 70,500
2011/07/07 1,305 1,305 1,257 1,264 138,900
2011/07/06 1,375 1,375 1,286 1,302 128,700
2011/07/05 1,296 1,346 1,250 1,345 183,800
2011/07/04 1,380 1,380 1,309 1,314 121,900
2011/07/01 1,300 1,380 1,270 1,379 183,100
2011/06/30 1,180 1,280 1,180 1,280 105,100
2011/06/29 1,185 1,197 1,173 1,189 47,300
2011/06/28 1,187 1,196 1,176 1,176 47,800
2011/06/27 1,200 1,200 1,170 1,190 43,300
2011/06/24 1,174 1,185 1,164 1,170 50,200
2011/06/23 1,200 1,204 1,173 1,174 35,500
2011/06/22 1,192 1,214 1,180 1,190 46,000
2011/06/21 1,244 1,244 1,173 1,173 187,500
2011/06/20 1,174 1,253 1,170 1,214 89,900
2011/06/17 1,110 1,170 1,105 1,170 73,300
2011/06/16 1,095 1,106 1,092 1,100 27,400
2011/06/15 1,117 1,117 1,096 1,104 28,700
2011/06/14 1,085 1,114 1,085 1,099 35,800
2011/06/13 1,099 1,112 1,089 1,095 20,300
2011/06/10 1,119 1,120 1,090 1,099 60,000
2011/06/09 1,077 1,087 1,075 1,076 12,400
2011/06/08 1,100 1,100 1,074 1,077 27,700
2011/06/07 1,101 1,105 1,078 1,083 25,000
2011/06/06 1,107 1,123 1,081 1,106 30,000
2011/06/03 1,111 1,129 1,075 1,077 33,800
2011/06/02 1,122 1,144 1,109 1,125 21,100
2011/06/01 1,135 1,150 1,128 1,147 88,800
2011/05/31 1,100 1,114 1,096 1,101 49,600
2011/05/30 1,045 1,084 1,045 1,064 15,900
2011/05/27 1,048 1,052 1,043 1,045 8,900
2011/05/26 1,064 1,069 1,055 1,056 23,600
2011/05/25 1,058 1,079 1,055 1,069 23,600
2011/05/24 1,048 1,068 1,047 1,057 20,300
2011/05/23 1,070 1,071 1,051 1,064 20,400
2011/05/20 1,094 1,099 1,070 1,077 14,900
2011/05/19 1,101 1,104 1,081 1,088 17,400
2011/05/18 1,084 1,095 1,083 1,093 28,900
2011/05/17 1,091 1,110 1,087 1,093 12,000
2011/05/16 1,094 1,102 1,085 1,085 16,300
2011/05/13 1,115 1,115 1,086 1,094 13,100
2011/05/12 1,105 1,138 1,105 1,111 17,400
2011/05/11 1,144 1,154 1,130 1,134 28,300
2011/05/10 1,142 1,149 1,140 1,143 14,200
2011/05/09 1,160 1,160 1,126 1,141 14,400
2011/05/06 1,108 1,147 1,101 1,136 31,500
2011/05/02 1,115 1,129 1,103 1,121 18,800
2011/04/28 1,119 1,120 1,101 1,119 20,200
2011/04/27 1,119 1,119 1,093 1,093 19,900
2011/04/26 1,144 1,144 1,103 1,111 17,500
2011/04/25 1,139 1,139 1,116 1,135 17,000
2011/04/22 1,093 1,130 1,075 1,127 23,200
2011/04/21 1,130 1,130 1,066 1,072 32,800
2011/04/20 1,105 1,134 1,105 1,115 9,200
2011/04/19 1,109 1,123 1,096 1,123 13,700
2011/04/18 1,141 1,145 1,095 1,128 19,200
2011/04/15 1,159 1,168 1,139 1,145 22,300
2011/04/14 1,121 1,164 1,121 1,159 15,300
2011/04/13 1,166 1,185 1,100 1,144 73,100
2011/04/12 1,080 1,175 1,068 1,153 30,000
2011/04/11 1,096 1,099 1,040 1,097 16,800
2011/04/08 1,049 1,096 1,031 1,069 28,200
2011/04/07 1,027 1,118 1,016 1,060 95,700
2011/04/06 990 990 964 968 17,700
2011/04/05 982 995 971 981 20,900
2011/04/04 982 983 972 982 15,300
2011/04/01 1,000 1,000 970 970 12,600
2011/03/31 1,011 1,011 969 996 26,300
2011/03/30 969 996 960 996 22,500
2011/03/29 953 960 940 956 19,900
2011/03/28 950 959 939 954 20,600
2011/03/25 973 973 935 945 35,100
2011/03/24 974 974 951 951 31,200
2011/03/23 960 969 937 944 29,300
2011/03/22 921 940 915 930 15,600
2011/03/18 879 920 876 876 36,300
2011/03/17 804 855 804 843 43,700
2011/03/16 793 845 793 837 53,100
2011/03/15 902 902 792 792 43,000
2011/03/14 902 980 902 942 26,100
2011/03/11 1,070 1,075 1,035 1,035 52,800
2011/03/10 1,100 1,100 1,070 1,086 36,000
2011/03/09 1,110 1,110 1,080 1,080 15,100
2011/03/08 1,072 1,104 1,060 1,085 17,800
2011/03/07 1,091 1,105 1,081 1,081 29,400
2011/03/04 1,090 1,101 1,085 1,090 27,000
2011/03/03 1,106 1,107 1,079 1,091 25,100
2011/03/02 1,060 1,089 1,060 1,079 37,100
2011/03/01 1,024 1,078 1,016 1,065 62,700
2011/02/28 1,014 1,017 995 1,014 26,800
2011/02/25 990 1,015 987 1,014 26,300
2011/02/24 998 1,005 987 990 37,000
2011/02/23 999 1,013 995 999 55,800
2011/02/22 1,008 1,010 992 1,001 29,000
2011/02/21 1,010 1,014 1,005 1,008 9,400
2011/02/18 1,005 1,014 1,005 1,008 5,600
2011/02/17 999 1,018 999 1,004 19,900
2011/02/16 1,032 1,032 990 991 42,000
2011/02/15 1,049 1,049 1,039 1,041 12,300
2011/02/14 1,043 1,047 1,038 1,047 12,100
2011/02/10 1,033 1,041 1,033 1,034 8,800
2011/02/09 1,040 1,043 1,023 1,042 9,300
2011/02/08 1,038 1,045 1,036 1,036 12,300
2011/02/07 1,040 1,040 1,028 1,038 15,300
2011/02/04 1,030 1,039 1,021 1,033 27,500
2011/02/03 1,011 1,036 1,006 1,028 26,700
2011/02/02 1,014 1,024 1,014 1,020 20,600
2011/02/01 1,026 1,029 1,012 1,014 26,800
2011/01/31 987 1,004 979 996 18,500
2011/01/28 1,006 1,010 987 994 22,900
2011/01/27 999 1,010 996 1,006 10,500
2011/01/26 1,005 1,008 996 1,000 12,100
2011/01/25 989 1,009 983 1,005 17,900
2011/01/24 995 996 982 986 15,400
2011/01/21 1,010 1,015 991 991 42,800
2011/01/20 1,006 1,017 1,005 1,010 14,600
2011/01/19 1,012 1,015 1,004 1,012 50,400
2011/01/18 1,020 1,020 1,008 1,012 15,000
2011/01/17 1,015 1,020 1,006 1,006 20,400
2011/01/14 1,026 1,026 1,011 1,012 26,100
2011/01/13 1,003 1,026 1,003 1,020 30,800
2011/01/12 1,008 1,008 1,000 1,003 22,100
2011/01/11 1,005 1,009 995 1,008 17,900
2011/01/07 1,011 1,011 1,003 1,003 10,700
2011/01/06 1,009 1,014 1,003 1,009 12,700
2011/01/05 1,016 1,016 1,005 1,012 17,400
2011/01/04 997 1,010 996 1,006 26,700

このページの先頭へ