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
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

このページの先頭へ