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
2014/12/30 2,324 2,354 2,323 2,339 23,600
2014/12/29 2,300 2,345 2,291 2,334 82,400
2014/12/26 2,300 2,320 2,272 2,299 36,800
2014/12/25 2,280 2,303 2,260 2,300 43,000
2014/12/24 2,302 2,310 2,279 2,291 36,500
2014/12/22 2,296 2,302 2,261 2,302 50,000
2014/12/19 2,262 2,300 2,255 2,286 124,200
2014/12/18 2,248 2,293 2,247 2,259 90,100
2014/12/17 2,300 2,320 2,237 2,248 88,300
2014/12/16 2,335 2,365 2,331 2,353 59,700
2014/12/15 2,366 2,436 2,366 2,378 43,700
2014/12/12 2,386 2,418 2,376 2,394 94,200
2014/12/11 2,390 2,453 2,380 2,435 110,200
2014/12/10 2,457 2,478 2,393 2,403 57,500
2014/12/09 2,496 2,511 2,474 2,507 198,300
2014/12/08 2,530 2,539 2,479 2,520 120,300
2014/12/05 2,579 2,602 2,490 2,509 212,900
2014/12/04 2,545 2,632 2,545 2,607 102,200
2014/12/03 2,492 2,537 2,471 2,533 89,700
2014/12/02 2,469 2,500 2,446 2,479 32,500
2014/12/01 2,440 2,474 2,436 2,474 34,300
2014/11/28 2,468 2,468 2,430 2,448 61,900
2014/11/27 2,457 2,491 2,417 2,418 33,200
2014/11/26 2,470 2,479 2,456 2,457 53,100
2014/11/25 2,494 2,505 2,464 2,471 44,500
2014/11/21 2,523 2,537 2,462 2,480 92,200
2014/11/20 2,664 2,664 2,548 2,548 60,500
2014/11/19 2,674 2,699 2,625 2,669 44,900
2014/11/18 2,600 2,631 2,591 2,625 34,700
2014/11/17 2,631 2,631 2,575 2,604 59,300
2014/11/14 2,659 2,659 2,600 2,631 62,400
2014/11/13 2,521 2,601 2,521 2,601 33,200
2014/11/12 2,548 2,585 2,548 2,568 49,400
2014/11/11 2,547 2,558 2,514 2,548 43,200
2014/11/10 2,550 2,557 2,522 2,543 41,800
2014/11/07 2,515 2,547 2,514 2,527 69,800
2014/11/06 2,540 2,549 2,420 2,515 97,100
2014/11/05 2,500 2,545 2,487 2,540 96,100
2014/11/04 2,518 2,537 2,457 2,462 132,900
2014/10/31 2,445 2,480 2,395 2,465 76,400
2014/10/30 2,370 2,429 2,370 2,396 67,700
2014/10/29 2,351 2,373 2,330 2,362 41,700
2014/10/28 2,361 2,366 2,338 2,351 24,000
2014/10/27 2,437 2,470 2,361 2,367 48,400
2014/10/24 2,402 2,437 2,381 2,429 43,000
2014/10/23 2,390 2,426 2,348 2,366 59,200
2014/10/22 2,283 2,430 2,283 2,417 65,400
2014/10/21 2,298 2,320 2,263 2,283 45,600
2014/10/20 2,262 2,324 2,257 2,310 92,500
2014/10/17 2,262 2,273 2,222 2,237 71,200
2014/10/16 2,310 2,341 2,258 2,265 54,000
2014/10/15 2,341 2,397 2,340 2,384 50,000
2014/10/14 2,328 2,386 2,289 2,353 50,000
2014/10/10 2,370 2,446 2,361 2,405 79,900
2014/10/09 2,485 2,521 2,443 2,456 32,700
2014/10/08 2,460 2,527 2,455 2,501 38,400
2014/10/07 2,504 2,554 2,503 2,510 44,700
2014/10/06 2,525 2,564 2,525 2,530 52,200
2014/10/03 2,520 2,550 2,489 2,518 53,300
2014/10/02 2,619 2,620 2,540 2,542 76,700
2014/10/01 2,558 2,641 2,550 2,606 67,500
2014/09/30 2,579 2,612 2,545 2,571 69,000
2014/09/29 2,580 2,618 2,532 2,613 58,300
2014/09/26 2,583 2,626 2,567 2,618 69,700
2014/09/25 2,581 2,612 2,555 2,585 68,300
2014/09/24 2,576 2,594 2,535 2,570 86,800
2014/09/22 2,559 2,608 2,553 2,602 85,700
2014/09/19 2,689 2,689 2,551 2,585 184,400
2014/09/18 2,755 2,770 2,710 2,739 168,200
2014/09/17 2,534 2,990 2,533 2,908 425,000
2014/09/16 2,480 2,493 2,450 2,490 81,300
2014/09/12 2,492 2,507 2,464 2,474 76,300
2014/09/11 2,475 2,499 2,470 2,480 103,600
2014/09/10 2,428 2,480 2,428 2,474 32,600
2014/09/09 2,465 2,484 2,429 2,455 77,700
2014/09/08 2,434 2,463 2,422 2,441 69,000
2014/09/05 2,434 2,445 2,416 2,434 36,200
2014/09/04 2,397 2,465 2,380 2,434 87,100
2014/09/03 2,441 2,447 2,394 2,401 60,500
2014/09/02 2,450 2,451 2,416 2,441 39,600
2014/09/01 2,400 2,428 2,382 2,427 52,600
2014/08/29 2,369 2,414 2,353 2,408 81,000
2014/08/28 2,443 2,447 2,385 2,394 68,600
2014/08/27 2,443 2,476 2,413 2,476 33,000
2014/08/26 2,519 2,525 2,449 2,460 50,000
2014/08/25 2,503 2,515 2,483 2,513 25,100
2014/08/22 2,473 2,513 2,470 2,485 45,700
2014/08/21 2,463 2,485 2,442 2,463 68,200
2014/08/20 2,450 2,468 2,431 2,463 52,600
2014/08/19 2,462 2,472 2,427 2,445 51,200
2014/08/18 2,458 2,465 2,430 2,453 79,600
2014/08/15 2,463 2,482 2,452 2,476 65,500
2014/08/14 2,500 2,515 2,450 2,479 90,000
2014/08/13 2,466 2,521 2,455 2,483 103,800
2014/08/12 2,369 2,470 2,369 2,462 188,300
2014/08/11 2,251 2,348 2,251 2,346 90,900
2014/08/08 2,268 2,283 2,233 2,245 69,900
2014/08/07 2,254 2,311 2,231 2,310 88,800
2014/08/06 2,279 2,297 2,233 2,269 94,500
2014/08/05 2,274 2,291 2,232 2,236 86,400
2014/08/04 2,262 2,302 2,260 2,276 74,300
2014/08/01 2,275 2,288 2,240 2,263 65,700
2014/07/31 2,279 2,310 2,275 2,286 164,000
2014/07/30 2,282 2,304 2,244 2,255 132,300
2014/07/29 2,319 2,334 2,291 2,310 129,000
2014/07/28 2,333 2,367 2,313 2,334 111,600
2014/07/25 2,349 2,390 2,307 2,333 102,600
2014/07/24 2,270 2,350 2,270 2,347 88,500
2014/07/23 2,240 2,286 2,221 2,274 92,600
2014/07/22 2,200 2,267 2,200 2,239 132,500
2014/07/18 2,172 2,194 2,154 2,176 56,000
2014/07/17 2,222 2,240 2,202 2,207 102,300
2014/07/16 2,190 2,228 2,178 2,216 91,400
2014/07/15 2,190 2,230 2,151 2,189 52,800
2014/07/14 2,150 2,195 2,143 2,194 42,300
2014/07/11 2,125 2,158 2,109 2,143 30,200
2014/07/10 2,180 2,180 2,135 2,137 32,900
2014/07/09 2,161 2,198 2,144 2,163 24,700
2014/07/08 2,188 2,200 2,156 2,181 45,400
2014/07/07 2,166 2,200 2,156 2,176 38,700
2014/07/04 2,163 2,172 2,136 2,166 21,300
2014/07/03 2,176 2,191 2,141 2,163 48,000
2014/07/02 2,126 2,200 2,120 2,176 74,800
2014/07/01 2,167 2,172 2,114 2,125 76,600
2014/06/30 2,100 2,152 2,081 2,152 49,700
2014/06/27 2,100 2,117 2,055 2,104 58,300
2014/06/26 2,143 2,178 2,093 2,105 106,700
2014/06/25 2,034 2,138 2,027 2,123 119,200
2014/06/24 2,089 2,090 2,019 2,034 108,500
2014/06/23 2,078 2,080 2,041 2,048 27,000
2014/06/20 2,036 2,078 2,033 2,063 39,900
2014/06/19 2,054 2,077 2,050 2,062 36,400
2014/06/18 2,041 2,059 2,029 2,050 23,100
2014/06/17 2,023 2,039 2,010 2,027 42,300
2014/06/16 2,085 2,090 2,017 2,029 38,600
2014/06/13 2,058 2,088 2,037 2,077 57,400
2014/06/12 2,082 2,089 2,047 2,083 39,900
2014/06/11 2,045 2,105 2,040 2,090 43,500
2014/06/10 2,088 2,088 2,037 2,045 36,800
2014/06/09 2,050 2,097 2,046 2,074 57,200
2014/06/06 2,055 2,104 2,046 2,050 92,200
2014/06/05 2,044 2,091 2,044 2,053 81,700
2014/06/04 2,051 2,091 2,030 2,044 74,400
2014/06/03 2,060 2,092 2,031 2,087 66,900
2014/06/02 2,109 2,109 2,052 2,072 63,900
2014/05/30 2,124 2,124 2,062 2,072 112,600
2014/05/29 2,109 2,143 2,107 2,127 48,100
2014/05/28 2,160 2,160 2,125 2,130 52,400
2014/05/27 2,141 2,160 2,122 2,130 40,600
2014/05/26 2,145 2,173 2,129 2,151 65,700
2014/05/23 2,145 2,158 2,110 2,140 96,700
2014/05/22 2,090 2,125 2,063 2,100 69,000
2014/05/21 2,050 2,095 2,040 2,045 67,000
2014/05/20 2,060 2,099 2,060 2,068 58,000
2014/05/19 2,100 2,100 2,048 2,057 63,900
2014/05/16 2,087 2,106 2,046 2,093 79,800
2014/05/15 2,071 2,112 2,053 2,106 120,500
2014/05/14 2,060 2,121 2,033 2,092 84,000
2014/05/13 2,028 2,053 2,003 2,046 46,600
2014/05/12 2,022 2,053 2,012 2,028 65,500
2014/05/09 1,989 2,021 1,981 2,014 54,400
2014/05/08 1,933 1,993 1,933 1,974 49,400
2014/05/07 1,978 1,978 1,933 1,933 62,800
2014/05/02 2,015 2,040 2,010 2,028 52,300
2014/05/01 2,050 2,050 2,016 2,042 49,600
2014/04/30 2,030 2,068 2,000 2,025 88,400
2014/04/28 2,000 2,030 1,994 2,023 64,400
2014/04/25 1,943 1,998 1,930 1,992 49,300
2014/04/24 1,950 2,039 1,939 1,956 142,900
2014/04/23 1,969 1,994 1,923 1,951 105,600
2014/04/22 1,936 2,000 1,936 1,990 105,200
2014/04/21 1,962 1,974 1,920 1,936 41,900
2014/04/18 1,978 1,995 1,944 1,990 18,900
2014/04/17 1,950 2,000 1,941 1,978 59,000
2014/04/16 1,943 1,958 1,915 1,950 59,000
2014/04/15 1,881 1,960 1,881 1,960 69,200
2014/04/14 1,892 1,946 1,892 1,913 33,600
2014/04/11 1,900 1,957 1,880 1,907 77,300
2014/04/10 1,945 1,983 1,912 1,939 73,800
2014/04/09 1,888 1,926 1,865 1,891 75,000
2014/04/08 1,929 1,973 1,929 1,931 65,500
2014/04/07 1,978 2,032 1,928 1,930 161,600
2014/04/04 1,973 2,000 1,972 1,980 47,900
2014/04/03 1,950 1,996 1,922 1,994 51,600
2014/04/02 1,943 1,988 1,943 1,951 57,000
2014/04/01 1,990 2,000 1,930 1,960 87,400
2014/03/31 1,988 1,988 1,916 1,965 98,400
2014/03/28 1,845 1,970 1,834 1,966 216,800
2014/03/27 1,838 1,848 1,766 1,809 72,300
2014/03/26 1,732 1,898 1,712 1,822 205,600
2014/03/25 1,700 1,722 1,670 1,682 114,500
2014/03/24 1,735 1,779 1,713 1,717 161,700
2014/03/20 1,800 1,812 1,775 1,775 33,100
2014/03/19 1,818 1,818 1,790 1,801 53,100
2014/03/18 1,779 1,825 1,779 1,820 24,600
2014/03/17 1,753 1,758 1,730 1,744 29,400
2014/03/14 1,770 1,784 1,753 1,767 57,300
2014/03/13 1,756 1,790 1,753 1,778 24,100
2014/03/12 1,792 1,806 1,770 1,774 17,900
2014/03/11 1,834 1,834 1,762 1,792 20,600
2014/03/10 1,810 1,817 1,784 1,794 26,500
2014/03/07 1,810 1,839 1,801 1,820 35,700
2014/03/06 1,750 1,803 1,726 1,797 73,500
2014/03/05 1,756 1,786 1,741 1,750 54,300
2014/03/04 1,796 1,796 1,756 1,762 59,100
2014/03/03 1,715 1,803 1,688 1,801 56,200
2014/02/28 1,764 1,771 1,743 1,759 37,800
2014/02/27 1,740 1,799 1,723 1,770 47,100
2014/02/26 1,790 1,790 1,721 1,741 64,100
2014/02/25 1,777 1,829 1,772 1,828 53,400
2014/02/24 1,750 1,798 1,744 1,769 39,200
2014/02/21 1,706 1,790 1,706 1,780 43,400
2014/02/20 1,690 1,725 1,665 1,697 30,500
2014/02/19 1,706 1,722 1,680 1,701 35,300
2014/02/18 1,672 1,744 1,666 1,733 39,300
2014/02/17 1,650 1,698 1,620 1,692 32,600
2014/02/14 1,660 1,665 1,625 1,651 27,900
2014/02/13 1,680 1,692 1,655 1,668 20,900
2014/02/12 1,677 1,688 1,654 1,680 25,000
2014/02/10 1,678 1,693 1,660 1,681 22,700
2014/02/07 1,656 1,670 1,629 1,663 21,900
2014/02/06 1,620 1,655 1,613 1,638 22,200
2014/02/05 1,612 1,641 1,584 1,620 34,000
2014/02/04 1,675 1,680 1,608 1,612 56,400
2014/02/03 1,697 1,729 1,673 1,710 27,600
2014/01/31 1,761 1,762 1,701 1,725 29,400
2014/01/30 1,783 1,783 1,725 1,730 28,600
2014/01/29 1,734 1,820 1,734 1,810 27,400
2014/01/28 1,731 1,763 1,717 1,721 38,200
2014/01/27 1,819 1,819 1,739 1,739 51,200
2014/01/24 1,822 1,860 1,819 1,829 63,500
2014/01/23 1,900 1,900 1,824 1,829 58,600
2014/01/22 1,900 1,914 1,866 1,900 29,300
2014/01/21 1,910 1,915 1,887 1,909 19,500
2014/01/20 1,910 1,913 1,895 1,910 12,600
2014/01/17 1,900 1,915 1,873 1,911 29,300
2014/01/16 1,890 1,924 1,889 1,903 82,300
2014/01/15 1,832 1,899 1,829 1,847 77,400
2014/01/14 1,850 1,905 1,823 1,872 113,100
2014/01/10 1,800 1,835 1,799 1,832 56,400
2014/01/09 1,797 1,800 1,779 1,800 57,100
2014/01/08 1,765 1,803 1,762 1,790 59,300
2014/01/07 1,846 1,846 1,760 1,766 92,400
2014/01/06 1,810 1,839 1,809 1,819 89,500

このページの先頭へ