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
2012/12/28 1,325 1,345 1,319 1,338 50,700
2012/12/27 1,325 1,336 1,320 1,330 36,200
2012/12/26 1,335 1,335 1,316 1,326 31,400
2012/12/25 1,330 1,334 1,310 1,334 57,000
2012/12/21 1,337 1,344 1,330 1,344 36,700
2012/12/20 1,340 1,343 1,330 1,334 18,400
2012/12/19 1,310 1,342 1,310 1,342 33,100
2012/12/18 1,290 1,322 1,285 1,285 47,400
2012/12/17 1,315 1,325 1,310 1,320 20,200
2012/12/14 1,330 1,330 1,311 1,315 38,500
2012/12/13 1,329 1,329 1,316 1,317 31,000
2012/12/12 1,306 1,320 1,306 1,320 30,700
2012/12/11 1,297 1,310 1,280 1,304 37,700
2012/12/10 1,296 1,297 1,279 1,297 29,900
2012/12/07 1,296 1,301 1,280 1,297 25,500
2012/12/06 1,280 1,305 1,262 1,301 65,300
2012/12/05 1,237 1,263 1,231 1,263 64,500
2012/12/04 1,239 1,239 1,215 1,237 26,100
2012/12/03 1,222 1,239 1,219 1,239 17,900
2012/11/30 1,241 1,243 1,227 1,230 22,300
2012/11/29 1,209 1,245 1,209 1,240 19,900
2012/11/28 1,225 1,234 1,208 1,209 19,900
2012/11/27 1,188 1,229 1,186 1,229 39,800
2012/11/26 1,200 1,200 1,187 1,189 44,900
2012/11/22 1,165 1,181 1,158 1,175 28,100
2012/11/21 1,155 1,165 1,150 1,165 14,700
2012/11/20 1,142 1,158 1,141 1,155 19,300
2012/11/19 1,165 1,165 1,132 1,142 14,700
2012/11/16 1,117 1,138 1,117 1,131 28,900
2012/11/15 1,115 1,119 1,095 1,113 27,700
2012/11/14 1,097 1,098 1,075 1,082 19,200
2012/11/13 1,090 1,103 1,071 1,097 33,800
2012/11/12 1,090 1,106 1,077 1,090 11,200
2012/11/09 1,094 1,115 1,091 1,092 15,700
2012/11/08 1,084 1,114 1,075 1,104 29,000
2012/11/07 1,083 1,092 1,070 1,086 34,800
2012/11/06 1,115 1,118 1,066 1,083 58,300
2012/11/05 1,132 1,136 1,124 1,130 11,100
2012/11/02 1,140 1,147 1,124 1,132 19,500
2012/11/01 1,165 1,165 1,134 1,143 21,400
2012/10/31 1,139 1,162 1,139 1,157 26,000
2012/10/30 1,134 1,143 1,126 1,134 25,700
2012/10/29 1,121 1,149 1,121 1,145 17,300
2012/10/26 1,101 1,136 1,101 1,121 35,300
2012/10/25 1,088 1,113 1,085 1,108 21,100
2012/10/24 1,078 1,095 1,075 1,091 22,200
2012/10/23 1,081 1,082 1,077 1,079 11,700
2012/10/22 1,090 1,094 1,082 1,083 17,000
2012/10/19 1,097 1,110 1,095 1,103 19,400
2012/10/18 1,089 1,106 1,086 1,098 17,400
2012/10/17 1,074 1,087 1,071 1,085 19,500
2012/10/16 1,080 1,097 1,072 1,072 16,500
2012/10/15 1,087 1,110 1,072 1,096 25,000
2012/10/12 1,083 1,111 1,083 1,091 13,100
2012/10/11 1,070 1,102 1,061 1,098 19,000
2012/10/10 1,085 1,090 1,072 1,082 29,400
2012/10/09 1,113 1,113 1,101 1,110 27,900
2012/10/05 1,111 1,122 1,110 1,113 18,000
2012/10/04 1,110 1,128 1,103 1,122 17,900
2012/10/03 1,125 1,126 1,108 1,110 19,500
2012/10/02 1,160 1,160 1,135 1,136 27,600
2012/10/01 1,151 1,151 1,121 1,145 32,500
2012/09/28 1,154 1,165 1,149 1,162 24,800
2012/09/27 1,177 1,177 1,145 1,152 21,400
2012/09/26 1,180 1,180 1,164 1,177 20,600
2012/09/25 1,150 1,181 1,150 1,180 21,800
2012/09/24 1,190 1,191 1,155 1,162 38,200
2012/09/21 1,187 1,219 1,184 1,208 31,000
2012/09/20 1,198 1,203 1,187 1,197 21,600
2012/09/19 1,216 1,223 1,195 1,202 23,100
2012/09/18 1,217 1,229 1,211 1,216 11,000
2012/09/14 1,210 1,224 1,199 1,213 23,300
2012/09/13 1,195 1,207 1,195 1,204 13,300
2012/09/12 1,190 1,210 1,185 1,210 17,600
2012/09/11 1,180 1,202 1,172 1,192 13,500
2012/09/10 1,181 1,187 1,168 1,183 8,300
2012/09/07 1,181 1,211 1,172 1,181 27,400
2012/09/06 1,190 1,192 1,166 1,181 23,300
2012/09/05 1,211 1,211 1,191 1,192 15,800
2012/09/04 1,210 1,218 1,201 1,212 23,300
2012/09/03 1,211 1,217 1,211 1,211 19,100
2012/08/31 1,249 1,249 1,209 1,211 42,200
2012/08/30 1,228 1,230 1,220 1,225 27,800
2012/08/29 1,213 1,229 1,213 1,225 18,200
2012/08/28 1,229 1,229 1,206 1,212 24,800
2012/08/27 1,217 1,228 1,205 1,215 59,400
2012/08/24 1,202 1,218 1,202 1,217 31,500
2012/08/23 1,228 1,232 1,210 1,228 46,900
2012/08/22 1,221 1,242 1,221 1,237 22,900
2012/08/21 1,223 1,237 1,218 1,233 26,500
2012/08/20 1,231 1,233 1,220 1,225 38,300
2012/08/17 1,234 1,234 1,224 1,229 32,300
2012/08/16 1,217 1,234 1,213 1,233 35,800
2012/08/15 1,220 1,235 1,212 1,232 249,500
2012/08/14 1,204 1,225 1,195 1,220 32,700
2012/08/13 1,196 1,199 1,187 1,198 24,700
2012/08/10 1,185 1,197 1,175 1,197 21,100
2012/08/09 1,173 1,197 1,159 1,176 31,800
2012/08/08 1,161 1,180 1,156 1,172 41,300
2012/08/07 1,147 1,169 1,142 1,161 35,100
2012/08/06 1,148 1,153 1,139 1,151 17,300
2012/08/03 1,181 1,181 1,146 1,148 21,000
2012/08/02 1,169 1,193 1,166 1,186 22,200
2012/08/01 1,174 1,177 1,151 1,172 55,700
2012/07/31 1,199 1,199 1,176 1,181 39,200
2012/07/30 1,175 1,188 1,170 1,188 42,400
2012/07/27 1,169 1,174 1,150 1,167 74,800
2012/07/26 1,145 1,152 1,130 1,152 24,900
2012/07/25 1,119 1,127 1,109 1,127 27,100
2012/07/24 1,129 1,133 1,103 1,116 15,300
2012/07/23 1,145 1,148 1,129 1,129 22,600
2012/07/20 1,165 1,165 1,150 1,150 27,500
2012/07/19 1,160 1,174 1,154 1,170 37,700
2012/07/18 1,158 1,163 1,144 1,152 35,700
2012/07/17 1,177 1,177 1,158 1,158 24,500
2012/07/13 1,175 1,180 1,170 1,177 27,600
2012/07/12 1,193 1,195 1,173 1,181 19,900
2012/07/11 1,201 1,201 1,170 1,199 53,100
2012/07/10 1,201 1,216 1,191 1,203 58,700
2012/07/09 1,211 1,223 1,210 1,216 29,100
2012/07/06 1,247 1,251 1,210 1,220 75,700
2012/07/05 1,274 1,274 1,243 1,252 38,900
2012/07/04 1,270 1,286 1,264 1,274 24,700
2012/07/03 1,261 1,264 1,243 1,260 32,700
2012/07/02 1,251 1,267 1,243 1,246 38,300
2012/06/29 1,258 1,270 1,227 1,252 47,500
2012/06/28 1,262 1,269 1,258 1,264 19,100
2012/06/27 1,237 1,262 1,223 1,262 57,000
2012/06/26 1,200 1,223 1,200 1,212 84,900
2012/06/25 1,218 1,230 1,215 1,223 33,300
2012/06/22 1,218 1,237 1,212 1,217 78,000
2012/06/21 1,211 1,244 1,210 1,216 111,200
2012/06/20 1,267 1,267 1,235 1,236 84,400
2012/06/19 1,248 1,264 1,245 1,258 74,400
2012/06/18 1,220 1,232 1,202 1,230 34,600
2012/06/15 1,200 1,210 1,192 1,196 36,800
2012/06/14 1,171 1,204 1,171 1,201 68,300
2012/06/13 1,173 1,192 1,165 1,189 54,700
2012/06/12 1,190 1,190 1,156 1,173 47,600
2012/06/11 1,222 1,222 1,193 1,193 18,200
2012/06/08 1,228 1,228 1,190 1,200 54,800
2012/06/07 1,217 1,229 1,200 1,227 66,000
2012/06/06 1,199 1,221 1,180 1,217 86,500
2012/06/05 1,189 1,201 1,175 1,199 53,500
2012/06/04 1,193 1,200 1,174 1,189 51,100
2012/06/01 1,214 1,227 1,208 1,223 31,400
2012/05/31 1,201 1,228 1,193 1,228 44,000
2012/05/30 1,225 1,228 1,212 1,228 25,800
2012/05/29 1,201 1,235 1,186 1,231 77,600
2012/05/28 1,218 1,218 1,176 1,181 49,300
2012/05/25 1,180 1,202 1,164 1,188 80,900
2012/05/24 1,154 1,206 1,154 1,194 83,200
2012/05/23 1,172 1,185 1,154 1,159 89,100
2012/05/22 1,183 1,187 1,169 1,174 24,300
2012/05/21 1,170 1,194 1,170 1,177 54,600
2012/05/18 1,230 1,230 1,176 1,186 89,200
2012/05/17 1,165 1,212 1,165 1,202 67,000
2012/05/16 1,185 1,209 1,181 1,195 76,300
2012/05/15 1,180 1,215 1,153 1,204 143,200
2012/05/14 1,200 1,218 1,194 1,195 80,900
2012/05/11 1,204 1,214 1,197 1,202 98,100
2012/05/10 1,210 1,215 1,194 1,201 87,800
2012/05/09 1,237 1,237 1,208 1,217 52,100
2012/05/08 1,230 1,238 1,212 1,233 46,800
2012/05/07 1,240 1,241 1,220 1,221 54,400
2012/05/02 1,278 1,280 1,254 1,262 37,900
2012/05/01 1,241 1,265 1,241 1,248 58,800
2012/04/27 1,270 1,273 1,242 1,254 91,000
2012/04/26 1,285 1,292 1,267 1,274 63,400
2012/04/25 1,286 1,296 1,271 1,294 80,900
2012/04/24 1,254 1,279 1,250 1,267 86,400
2012/04/23 1,273 1,278 1,231 1,244 222,300
2012/04/20 1,300 1,300 1,265 1,273 84,000
2012/04/19 1,327 1,327 1,298 1,299 66,100
2012/04/18 1,345 1,346 1,307 1,327 51,800
2012/04/17 1,307 1,339 1,302 1,328 96,900
2012/04/16 1,318 1,318 1,296 1,297 37,500
2012/04/13 1,302 1,333 1,301 1,320 74,300
2012/04/12 1,319 1,319 1,280 1,286 113,100
2012/04/11 1,323 1,324 1,292 1,310 104,300
2012/04/10 1,331 1,341 1,326 1,330 47,300
2012/04/09 1,354 1,369 1,336 1,340 81,300
2012/04/06 1,335 1,375 1,319 1,345 120,100
2012/04/05 1,363 1,363 1,321 1,335 124,600
2012/04/04 1,418 1,418 1,367 1,373 96,100
2012/04/03 1,444 1,447 1,385 1,408 127,700
2012/04/02 1,519 1,519 1,440 1,444 229,500
2012/03/30 1,475 1,564 1,472 1,564 149,400
2012/03/29 1,460 1,470 1,452 1,470 60,800
2012/03/28 1,463 1,463 1,446 1,459 49,700
2012/03/27 1,444 1,464 1,441 1,464 52,400
2012/03/26 1,445 1,446 1,429 1,431 38,300
2012/03/23 1,425 1,450 1,425 1,449 33,800
2012/03/22 1,422 1,446 1,422 1,445 32,100
2012/03/21 1,430 1,437 1,414 1,427 43,000
2012/03/19 1,431 1,453 1,426 1,436 36,900
2012/03/16 1,465 1,465 1,440 1,446 47,000
2012/03/15 1,438 1,468 1,426 1,458 48,200
2012/03/14 1,389 1,440 1,389 1,426 106,700
2012/03/13 1,384 1,398 1,381 1,384 35,900
2012/03/12 1,398 1,398 1,382 1,384 34,400
2012/03/09 1,425 1,425 1,378 1,383 120,800
2012/03/08 1,411 1,438 1,411 1,426 40,000
2012/03/07 1,414 1,420 1,404 1,414 50,500
2012/03/06 1,438 1,448 1,422 1,442 54,100
2012/03/05 1,420 1,443 1,414 1,423 58,000
2012/03/02 1,400 1,409 1,396 1,407 45,800
2012/03/01 1,386 1,398 1,382 1,392 51,800
2012/02/29 1,381 1,393 1,376 1,379 56,500
2012/02/28 1,367 1,378 1,360 1,374 40,400
2012/02/27 1,382 1,382 1,369 1,369 45,800
2012/02/24 1,402 1,402 1,377 1,382 67,100
2012/02/23 1,388 1,407 1,380 1,402 61,300
2012/02/22 1,373 1,392 1,367 1,390 52,700
2012/02/21 1,370 1,376 1,356 1,368 40,300
2012/02/20 1,379 1,389 1,373 1,376 67,300
2012/02/17 1,367 1,390 1,366 1,379 75,400
2012/02/16 1,343 1,368 1,339 1,363 101,100
2012/02/15 1,365 1,365 1,350 1,351 120,700
2012/02/14 1,355 1,379 1,350 1,365 64,000
2012/02/13 1,366 1,366 1,354 1,359 40,900
2012/02/10 1,379 1,379 1,366 1,367 60,000
2012/02/09 1,370 1,381 1,369 1,376 74,200
2012/02/08 1,370 1,373 1,363 1,369 52,800
2012/02/07 1,379 1,379 1,365 1,370 43,400
2012/02/06 1,364 1,385 1,364 1,381 66,600
2012/02/03 1,350 1,378 1,344 1,374 192,700
2012/02/02 1,402 1,406 1,379 1,382 57,100
2012/02/01 1,389 1,414 1,389 1,412 47,200
2012/01/31 1,394 1,417 1,385 1,391 66,800
2012/01/30 1,388 1,399 1,376 1,384 73,100
2012/01/27 1,402 1,419 1,392 1,418 20,000
2012/01/26 1,402 1,423 1,400 1,402 35,600
2012/01/25 1,400 1,421 1,400 1,421 47,800
2012/01/24 1,387 1,406 1,372 1,395 38,200
2012/01/23 1,408 1,414 1,375 1,387 44,100
2012/01/20 1,425 1,425 1,403 1,413 36,800
2012/01/19 1,478 1,478 1,419 1,425 49,300
2012/01/18 1,506 1,506 1,460 1,478 37,000
2012/01/17 1,450 1,476 1,448 1,476 16,000
2012/01/16 1,443 1,475 1,410 1,467 49,200
2012/01/13 1,436 1,445 1,422 1,432 62,500
2012/01/12 1,488 1,492 1,437 1,444 42,700
2012/01/11 1,466 1,488 1,457 1,488 35,900
2012/01/10 1,474 1,527 1,460 1,465 31,000
2012/01/06 1,448 1,470 1,446 1,466 35,900
2012/01/05 1,456 1,456 1,433 1,451 38,100
2012/01/04 1,443 1,462 1,407 1,415 33,300

このページの先頭へ