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 |
---|---|---|---|---|---|
2015/12/30 | 2,788 | 2,814 | 2,765 | 2,803 | 39,200 |
2015/12/29 | 2,699 | 2,790 | 2,699 | 2,781 | 28,200 |
2015/12/28 | 2,733 | 2,733 | 2,675 | 2,709 | 27,000 |
2015/12/25 | 2,728 | 2,753 | 2,689 | 2,713 | 25,700 |
2015/12/24 | 2,712 | 2,723 | 2,685 | 2,715 | 41,700 |
2015/12/22 | 2,656 | 2,690 | 2,643 | 2,685 | 35,000 |
2015/12/21 | 2,641 | 2,659 | 2,575 | 2,629 | 42,000 |
2015/12/18 | 2,633 | 2,755 | 2,633 | 2,651 | 90,500 |
2015/12/17 | 2,619 | 2,638 | 2,559 | 2,614 | 71,700 |
2015/12/16 | 2,595 | 2,600 | 2,481 | 2,569 | 81,600 |
2015/12/15 | 2,496 | 2,533 | 2,466 | 2,471 | 29,600 |
2015/12/14 | 2,500 | 2,542 | 2,493 | 2,522 | 26,400 |
2015/12/11 | 2,550 | 2,574 | 2,546 | 2,559 | 43,400 |
2015/12/10 | 2,600 | 2,619 | 2,570 | 2,584 | 38,600 |
2015/12/09 | 2,707 | 2,707 | 2,606 | 2,606 | 42,200 |
2015/12/08 | 2,735 | 2,752 | 2,691 | 2,707 | 29,900 |
2015/12/07 | 2,716 | 2,755 | 2,715 | 2,715 | 31,000 |
2015/12/04 | 2,742 | 2,745 | 2,666 | 2,678 | 24,600 |
2015/12/03 | 2,772 | 2,773 | 2,758 | 2,763 | 30,700 |
2015/12/02 | 2,818 | 2,818 | 2,752 | 2,770 | 29,000 |
2015/12/01 | 2,791 | 2,800 | 2,784 | 2,800 | 22,700 |
2015/11/30 | 2,731 | 2,807 | 2,731 | 2,807 | 47,900 |
2015/11/27 | 2,705 | 2,768 | 2,705 | 2,750 | 28,400 |
2015/11/26 | 2,751 | 2,781 | 2,730 | 2,732 | 52,100 |
2015/11/25 | 2,785 | 2,800 | 2,754 | 2,757 | 26,200 |
2015/11/24 | 2,730 | 2,775 | 2,717 | 2,768 | 21,800 |
2015/11/20 | 2,850 | 2,869 | 2,740 | 2,754 | 56,900 |
2015/11/19 | 2,734 | 2,828 | 2,734 | 2,828 | 66,300 |
2015/11/18 | 2,639 | 2,723 | 2,630 | 2,708 | 52,400 |
2015/11/17 | 2,641 | 2,641 | 2,604 | 2,622 | 39,100 |
2015/11/16 | 2,636 | 2,655 | 2,611 | 2,621 | 37,000 |
2015/11/13 | 2,664 | 2,686 | 2,630 | 2,686 | 48,300 |
2015/11/12 | 2,653 | 2,679 | 2,635 | 2,665 | 134,300 |
2015/11/11 | 2,592 | 2,676 | 2,581 | 2,649 | 96,600 |
2015/11/10 | 2,587 | 2,627 | 2,577 | 2,610 | 34,800 |
2015/11/09 | 2,648 | 2,715 | 2,629 | 2,637 | 55,400 |
2015/11/06 | 2,536 | 2,658 | 2,531 | 2,648 | 71,500 |
2015/11/05 | 2,616 | 2,657 | 2,606 | 2,636 | 46,800 |
2015/11/04 | 2,600 | 2,628 | 2,572 | 2,621 | 34,900 |
2015/11/02 | 2,645 | 2,659 | 2,549 | 2,562 | 35,300 |
2015/10/30 | 2,583 | 2,650 | 2,566 | 2,650 | 34,800 |
2015/10/29 | 2,580 | 2,606 | 2,524 | 2,573 | 193,800 |
2015/10/28 | 2,649 | 2,649 | 2,538 | 2,573 | 48,800 |
2015/10/27 | 2,640 | 2,665 | 2,599 | 2,599 | 21,700 |
2015/10/26 | 2,636 | 2,636 | 2,596 | 2,619 | 21,400 |
2015/10/23 | 2,609 | 2,640 | 2,584 | 2,589 | 33,400 |
2015/10/22 | 2,610 | 2,644 | 2,602 | 2,606 | 19,100 |
2015/10/21 | 2,600 | 2,618 | 2,581 | 2,611 | 31,400 |
2015/10/20 | 2,657 | 2,669 | 2,588 | 2,590 | 38,700 |
2015/10/19 | 2,627 | 2,664 | 2,615 | 2,647 | 13,900 |
2015/10/16 | 2,670 | 2,683 | 2,614 | 2,619 | 40,600 |
2015/10/15 | 2,617 | 2,694 | 2,604 | 2,660 | 35,300 |
2015/10/14 | 2,588 | 2,643 | 2,566 | 2,614 | 43,300 |
2015/10/13 | 2,591 | 2,628 | 2,579 | 2,597 | 42,100 |
2015/10/09 | 2,600 | 2,621 | 2,548 | 2,597 | 46,800 |
2015/10/08 | 2,628 | 2,628 | 2,533 | 2,584 | 74,200 |
2015/10/07 | 2,578 | 2,631 | 2,560 | 2,628 | 42,900 |
2015/10/06 | 2,556 | 2,640 | 2,556 | 2,579 | 41,300 |
2015/10/05 | 2,611 | 2,648 | 2,560 | 2,600 | 17,300 |
2015/10/02 | 2,697 | 2,697 | 2,587 | 2,599 | 25,400 |
2015/10/01 | 2,604 | 2,697 | 2,584 | 2,665 | 22,300 |
2015/09/30 | 2,585 | 2,630 | 2,554 | 2,570 | 38,300 |
2015/09/29 | 2,635 | 2,635 | 2,537 | 2,540 | 47,700 |
2015/09/28 | 2,596 | 2,685 | 2,588 | 2,662 | 34,500 |
2015/09/25 | 2,543 | 2,598 | 2,450 | 2,596 | 43,800 |
2015/09/24 | 2,545 | 2,616 | 2,543 | 2,543 | 45,400 |
2015/09/18 | 2,641 | 2,677 | 2,570 | 2,580 | 38,400 |
2015/09/17 | 2,719 | 2,746 | 2,651 | 2,690 | 44,600 |
2015/09/16 | 2,540 | 2,777 | 2,508 | 2,718 | 90,200 |
2015/09/15 | 2,527 | 2,555 | 2,481 | 2,510 | 29,700 |
2015/09/14 | 2,539 | 2,582 | 2,453 | 2,527 | 29,600 |
2015/09/11 | 2,450 | 2,501 | 2,404 | 2,489 | 41,400 |
2015/09/10 | 2,458 | 2,498 | 2,430 | 2,471 | 24,100 |
2015/09/09 | 2,438 | 2,529 | 2,438 | 2,529 | 20,400 |
2015/09/08 | 2,436 | 2,462 | 2,410 | 2,410 | 21,200 |
2015/09/07 | 2,452 | 2,476 | 2,428 | 2,446 | 22,400 |
2015/09/04 | 2,509 | 2,602 | 2,443 | 2,477 | 28,800 |
2015/09/03 | 2,555 | 2,555 | 2,462 | 2,478 | 25,700 |
2015/09/02 | 2,500 | 2,551 | 2,483 | 2,504 | 23,500 |
2015/09/01 | 2,600 | 2,621 | 2,528 | 2,533 | 44,500 |
2015/08/31 | 2,635 | 2,644 | 2,584 | 2,620 | 28,100 |
2015/08/28 | 2,665 | 2,716 | 2,592 | 2,635 | 40,200 |
2015/08/27 | 2,572 | 2,618 | 2,551 | 2,565 | 32,100 |
2015/08/26 | 2,629 | 2,680 | 2,515 | 2,544 | 45,700 |
2015/08/25 | 2,441 | 2,608 | 2,441 | 2,503 | 44,000 |
2015/08/24 | 2,710 | 2,720 | 2,588 | 2,591 | 33,300 |
2015/08/21 | 2,750 | 2,805 | 2,735 | 2,762 | 40,000 |
2015/08/20 | 2,841 | 2,895 | 2,786 | 2,792 | 45,700 |
2015/08/19 | 2,877 | 2,912 | 2,827 | 2,838 | 38,900 |
2015/08/18 | 2,909 | 2,945 | 2,851 | 2,878 | 37,300 |
2015/08/17 | 2,929 | 2,945 | 2,866 | 2,909 | 36,900 |
2015/08/14 | 2,943 | 2,983 | 2,872 | 2,888 | 70,700 |
2015/08/13 | 2,996 | 3,035 | 2,944 | 2,946 | 48,900 |
2015/08/12 | 3,060 | 3,075 | 3,005 | 3,025 | 52,300 |
2015/08/11 | 3,110 | 3,135 | 3,030 | 3,110 | 44,200 |
2015/08/10 | 3,095 | 3,135 | 3,070 | 3,130 | 27,300 |
2015/08/07 | 3,175 | 3,180 | 3,045 | 3,070 | 37,900 |
2015/08/06 | 3,120 | 3,195 | 3,115 | 3,180 | 45,000 |
2015/08/05 | 3,060 | 3,115 | 3,035 | 3,090 | 45,100 |
2015/08/04 | 3,035 | 3,070 | 3,005 | 3,060 | 51,300 |
2015/08/03 | 3,010 | 3,035 | 2,907 | 3,020 | 35,000 |
2015/07/31 | 2,979 | 3,005 | 2,959 | 3,005 | 39,000 |
2015/07/30 | 2,929 | 2,965 | 2,910 | 2,929 | 34,800 |
2015/07/29 | 2,800 | 2,937 | 2,800 | 2,918 | 68,300 |
2015/07/28 | 2,739 | 2,785 | 2,727 | 2,775 | 26,800 |
2015/07/27 | 2,786 | 2,786 | 2,720 | 2,739 | 43,700 |
2015/07/24 | 2,776 | 2,792 | 2,767 | 2,786 | 33,800 |
2015/07/23 | 2,735 | 2,774 | 2,735 | 2,764 | 18,400 |
2015/07/22 | 2,720 | 2,775 | 2,713 | 2,742 | 32,300 |
2015/07/21 | 2,729 | 2,744 | 2,723 | 2,738 | 23,100 |
2015/07/17 | 2,678 | 2,706 | 2,667 | 2,702 | 39,900 |
2015/07/16 | 2,650 | 2,683 | 2,600 | 2,665 | 36,000 |
2015/07/15 | 2,575 | 2,634 | 2,555 | 2,623 | 27,000 |
2015/07/14 | 2,609 | 2,620 | 2,561 | 2,573 | 44,200 |
2015/07/13 | 2,555 | 2,613 | 2,530 | 2,589 | 46,100 |
2015/07/10 | 2,525 | 2,567 | 2,525 | 2,532 | 50,800 |
2015/07/09 | 2,480 | 2,535 | 2,475 | 2,498 | 49,300 |
2015/07/08 | 2,650 | 2,662 | 2,541 | 2,541 | 58,500 |
2015/07/07 | 2,654 | 2,715 | 2,625 | 2,626 | 40,800 |
2015/07/06 | 2,770 | 2,770 | 2,631 | 2,631 | 70,000 |
2015/07/03 | 2,705 | 2,744 | 2,685 | 2,744 | 60,100 |
2015/07/02 | 2,701 | 2,764 | 2,652 | 2,658 | 85,000 |
2015/07/01 | 2,766 | 2,775 | 2,713 | 2,733 | 35,700 |
2015/06/30 | 2,721 | 2,780 | 2,721 | 2,766 | 44,100 |
2015/06/29 | 2,700 | 2,735 | 2,670 | 2,721 | 33,900 |
2015/06/26 | 2,732 | 2,785 | 2,724 | 2,736 | 73,200 |
2015/06/25 | 2,796 | 2,797 | 2,713 | 2,744 | 57,000 |
2015/06/24 | 2,879 | 2,879 | 2,799 | 2,813 | 39,500 |
2015/06/23 | 2,849 | 2,876 | 2,805 | 2,863 | 43,300 |
2015/06/22 | 2,796 | 2,850 | 2,790 | 2,843 | 22,400 |
2015/06/19 | 2,792 | 2,824 | 2,781 | 2,805 | 23,200 |
2015/06/18 | 2,810 | 2,880 | 2,781 | 2,792 | 52,300 |
2015/06/17 | 2,727 | 2,864 | 2,727 | 2,806 | 100,900 |
2015/06/16 | 2,997 | 3,010 | 2,868 | 2,872 | 29,900 |
2015/06/15 | 2,972 | 3,000 | 2,944 | 2,998 | 17,700 |
2015/06/12 | 2,975 | 3,000 | 2,957 | 3,000 | 40,600 |
2015/06/11 | 2,941 | 2,958 | 2,914 | 2,939 | 14,300 |
2015/06/10 | 2,936 | 2,975 | 2,917 | 2,941 | 20,200 |
2015/06/09 | 2,934 | 2,947 | 2,890 | 2,901 | 17,900 |
2015/06/08 | 2,895 | 2,981 | 2,890 | 2,934 | 39,300 |
2015/06/05 | 2,902 | 2,969 | 2,902 | 2,919 | 21,000 |
2015/06/04 | 2,953 | 2,984 | 2,931 | 2,944 | 21,300 |
2015/06/03 | 2,924 | 2,956 | 2,893 | 2,946 | 27,300 |
2015/06/02 | 2,968 | 2,968 | 2,871 | 2,910 | 28,600 |
2015/06/01 | 2,906 | 2,930 | 2,888 | 2,926 | 23,900 |
2015/05/29 | 2,940 | 2,978 | 2,907 | 2,914 | 29,500 |
2015/05/28 | 2,984 | 2,990 | 2,938 | 2,979 | 35,600 |
2015/05/27 | 2,998 | 3,035 | 2,981 | 3,005 | 43,100 |
2015/05/26 | 2,976 | 3,015 | 2,909 | 2,948 | 20,800 |
2015/05/25 | 2,955 | 3,005 | 2,921 | 2,940 | 15,800 |
2015/05/22 | 2,999 | 3,000 | 2,932 | 2,953 | 22,300 |
2015/05/21 | 2,994 | 3,010 | 2,959 | 2,970 | 46,300 |
2015/05/20 | 3,040 | 3,040 | 2,940 | 2,944 | 27,600 |
2015/05/19 | 3,050 | 3,110 | 3,010 | 3,040 | 59,100 |
2015/05/18 | 2,972 | 3,000 | 2,930 | 2,981 | 52,700 |
2015/05/15 | 2,933 | 2,972 | 2,927 | 2,930 | 23,600 |
2015/05/14 | 2,905 | 2,966 | 2,894 | 2,899 | 45,200 |
2015/05/13 | 2,867 | 2,914 | 2,861 | 2,905 | 25,600 |
2015/05/12 | 2,920 | 2,920 | 2,872 | 2,887 | 35,800 |
2015/05/11 | 2,934 | 2,998 | 2,925 | 2,933 | 36,200 |
2015/05/08 | 2,900 | 2,947 | 2,897 | 2,912 | 51,300 |
2015/05/07 | 2,900 | 2,921 | 2,884 | 2,898 | 43,200 |
2015/05/01 | 2,864 | 2,919 | 2,819 | 2,897 | 56,300 |
2015/04/30 | 2,925 | 2,925 | 2,877 | 2,899 | 44,600 |
2015/04/28 | 2,890 | 2,946 | 2,890 | 2,917 | 22,300 |
2015/04/27 | 2,909 | 2,943 | 2,888 | 2,899 | 31,300 |
2015/04/24 | 2,930 | 2,969 | 2,930 | 2,947 | 53,000 |
2015/04/23 | 2,854 | 2,945 | 2,854 | 2,899 | 96,800 |
2015/04/22 | 2,900 | 2,932 | 2,838 | 2,854 | 69,400 |
2015/04/21 | 2,801 | 2,900 | 2,801 | 2,887 | 53,800 |
2015/04/20 | 2,850 | 2,883 | 2,816 | 2,838 | 48,200 |
2015/04/17 | 2,819 | 2,876 | 2,810 | 2,851 | 50,100 |
2015/04/16 | 2,811 | 2,836 | 2,763 | 2,820 | 47,900 |
2015/04/15 | 2,883 | 2,885 | 2,835 | 2,839 | 27,200 |
2015/04/14 | 2,847 | 2,882 | 2,834 | 2,876 | 32,900 |
2015/04/13 | 2,880 | 2,883 | 2,806 | 2,830 | 49,000 |
2015/04/10 | 2,790 | 2,900 | 2,790 | 2,883 | 104,200 |
2015/04/09 | 2,782 | 2,784 | 2,738 | 2,780 | 45,100 |
2015/04/08 | 2,709 | 2,786 | 2,697 | 2,782 | 101,400 |
2015/04/07 | 2,664 | 2,667 | 2,620 | 2,660 | 43,600 |
2015/04/06 | 2,629 | 2,674 | 2,603 | 2,643 | 26,000 |
2015/04/03 | 2,653 | 2,666 | 2,629 | 2,655 | 31,400 |
2015/04/02 | 2,552 | 2,659 | 2,546 | 2,653 | 73,100 |
2015/04/01 | 2,541 | 2,544 | 2,492 | 2,527 | 51,000 |
2015/03/31 | 2,617 | 2,617 | 2,560 | 2,575 | 47,600 |
2015/03/30 | 2,603 | 2,619 | 2,560 | 2,574 | 58,800 |
2015/03/27 | 2,700 | 2,718 | 2,596 | 2,603 | 52,600 |
2015/03/26 | 2,711 | 2,720 | 2,686 | 2,709 | 65,100 |
2015/03/25 | 2,686 | 2,716 | 2,570 | 2,711 | 92,500 |
2015/03/24 | 2,735 | 2,735 | 2,686 | 2,705 | 42,400 |
2015/03/23 | 2,710 | 2,733 | 2,687 | 2,733 | 38,700 |
2015/03/20 | 2,666 | 2,711 | 2,666 | 2,701 | 45,300 |
2015/03/19 | 2,688 | 2,690 | 2,651 | 2,666 | 39,200 |
2015/03/18 | 2,655 | 2,689 | 2,631 | 2,687 | 53,600 |
2015/03/17 | 2,587 | 2,614 | 2,586 | 2,604 | 31,000 |
2015/03/16 | 2,575 | 2,603 | 2,542 | 2,582 | 42,300 |
2015/03/13 | 2,601 | 2,620 | 2,571 | 2,589 | 60,900 |
2015/03/12 | 2,570 | 2,624 | 2,569 | 2,592 | 30,000 |
2015/03/11 | 2,563 | 2,574 | 2,523 | 2,551 | 39,400 |
2015/03/10 | 2,530 | 2,575 | 2,511 | 2,564 | 72,200 |
2015/03/09 | 2,475 | 2,533 | 2,466 | 2,523 | 69,400 |
2015/03/06 | 2,499 | 2,502 | 2,440 | 2,463 | 49,500 |
2015/03/05 | 2,475 | 2,512 | 2,455 | 2,483 | 70,600 |
2015/03/04 | 2,438 | 2,472 | 2,390 | 2,463 | 63,800 |
2015/03/03 | 2,471 | 2,471 | 2,423 | 2,438 | 22,400 |
2015/03/02 | 2,431 | 2,455 | 2,431 | 2,438 | 35,000 |
2015/02/27 | 2,415 | 2,466 | 2,413 | 2,443 | 52,000 |
2015/02/26 | 2,473 | 2,479 | 2,415 | 2,432 | 74,100 |
2015/02/25 | 2,490 | 2,500 | 2,448 | 2,479 | 54,000 |
2015/02/24 | 2,499 | 2,503 | 2,467 | 2,486 | 47,800 |
2015/02/23 | 2,495 | 2,499 | 2,456 | 2,494 | 61,100 |
2015/02/20 | 2,480 | 2,487 | 2,440 | 2,477 | 77,300 |
2015/02/19 | 2,410 | 2,469 | 2,403 | 2,469 | 68,400 |
2015/02/18 | 2,429 | 2,429 | 2,373 | 2,392 | 65,300 |
2015/02/17 | 2,334 | 2,420 | 2,333 | 2,402 | 72,700 |
2015/02/16 | 2,343 | 2,355 | 2,325 | 2,349 | 32,700 |
2015/02/13 | 2,303 | 2,337 | 2,287 | 2,326 | 57,300 |
2015/02/12 | 2,295 | 2,325 | 2,270 | 2,293 | 105,400 |
2015/02/10 | 2,246 | 2,288 | 2,241 | 2,268 | 44,700 |
2015/02/09 | 2,217 | 2,266 | 2,217 | 2,264 | 43,500 |
2015/02/06 | 2,227 | 2,241 | 2,204 | 2,210 | 57,400 |
2015/02/05 | 2,240 | 2,254 | 2,211 | 2,247 | 62,000 |
2015/02/04 | 2,165 | 2,238 | 2,165 | 2,235 | 76,900 |
2015/02/03 | 2,169 | 2,186 | 2,144 | 2,165 | 65,400 |
2015/02/02 | 2,209 | 2,215 | 2,135 | 2,144 | 50,200 |
2015/01/30 | 2,165 | 2,210 | 2,165 | 2,203 | 46,900 |
2015/01/29 | 2,154 | 2,165 | 2,142 | 2,148 | 51,300 |
2015/01/28 | 2,139 | 2,153 | 2,129 | 2,146 | 55,600 |
2015/01/27 | 2,143 | 2,153 | 2,122 | 2,146 | 53,000 |
2015/01/26 | 2,160 | 2,161 | 2,113 | 2,134 | 48,700 |
2015/01/23 | 2,156 | 2,169 | 2,126 | 2,168 | 81,200 |
2015/01/22 | 2,097 | 2,156 | 2,097 | 2,156 | 203,600 |
2015/01/21 | 2,070 | 2,105 | 2,052 | 2,097 | 118,500 |
2015/01/20 | 2,101 | 2,133 | 2,077 | 2,094 | 123,300 |
2015/01/19 | 2,124 | 2,124 | 2,078 | 2,100 | 93,600 |
2015/01/16 | 2,127 | 2,137 | 2,082 | 2,124 | 91,300 |
2015/01/15 | 2,167 | 2,180 | 2,146 | 2,161 | 84,300 |
2015/01/14 | 2,135 | 2,180 | 2,135 | 2,175 | 65,700 |
2015/01/13 | 2,190 | 2,190 | 2,121 | 2,148 | 45,900 |
2015/01/09 | 2,185 | 2,200 | 2,152 | 2,187 | 65,600 |
2015/01/08 | 2,185 | 2,231 | 2,160 | 2,169 | 50,300 |
2015/01/07 | 2,153 | 2,207 | 2,150 | 2,186 | 68,700 |
2015/01/06 | 2,260 | 2,260 | 2,150 | 2,151 | 103,900 |
2015/01/05 | 2,322 | 2,322 | 2,261 | 2,265 | 74,600 |