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 |
---|---|---|---|---|---|
2019/12/30 | 1,255 | 1,264 | 1,250 | 1,250 | 45,300 |
2019/12/27 | 1,267 | 1,270 | 1,257 | 1,267 | 25,000 |
2019/12/26 | 1,250 | 1,267 | 1,250 | 1,264 | 46,400 |
2019/12/25 | 1,287 | 1,287 | 1,251 | 1,252 | 23,500 |
2019/12/24 | 1,265 | 1,286 | 1,265 | 1,286 | 27,800 |
2019/12/23 | 1,283 | 1,283 | 1,272 | 1,272 | 24,500 |
2019/12/20 | 1,281 | 1,287 | 1,277 | 1,278 | 66,200 |
2019/12/19 | 1,290 | 1,299 | 1,280 | 1,280 | 16,300 |
2019/12/18 | 1,299 | 1,302 | 1,278 | 1,285 | 31,600 |
2019/12/17 | 1,327 | 1,327 | 1,274 | 1,299 | 93,700 |
2019/12/16 | 1,311 | 1,316 | 1,282 | 1,282 | 57,800 |
2019/12/13 | 1,330 | 1,333 | 1,301 | 1,310 | 70,200 |
2019/12/12 | 1,305 | 1,322 | 1,301 | 1,310 | 51,200 |
2019/12/11 | 1,267 | 1,288 | 1,267 | 1,287 | 55,800 |
2019/12/10 | 1,265 | 1,271 | 1,261 | 1,265 | 46,400 |
2019/12/09 | 1,281 | 1,286 | 1,264 | 1,272 | 32,000 |
2019/12/06 | 1,254 | 1,271 | 1,254 | 1,265 | 50,700 |
2019/12/05 | 1,264 | 1,269 | 1,259 | 1,262 | 63,600 |
2019/12/04 | 1,253 | 1,266 | 1,247 | 1,266 | 23,600 |
2019/12/03 | 1,262 | 1,269 | 1,256 | 1,266 | 26,800 |
2019/12/02 | 1,271 | 1,286 | 1,271 | 1,281 | 29,600 |
2019/11/29 | 1,268 | 1,270 | 1,259 | 1,270 | 35,700 |
2019/11/28 | 1,279 | 1,279 | 1,263 | 1,275 | 24,800 |
2019/11/27 | 1,281 | 1,284 | 1,273 | 1,279 | 15,000 |
2019/11/26 | 1,290 | 1,293 | 1,267 | 1,270 | 34,500 |
2019/11/25 | 1,274 | 1,286 | 1,274 | 1,283 | 11,200 |
2019/11/22 | 1,280 | 1,289 | 1,269 | 1,271 | 17,000 |
2019/11/21 | 1,281 | 1,283 | 1,258 | 1,280 | 32,100 |
2019/11/20 | 1,294 | 1,294 | 1,275 | 1,281 | 22,600 |
2019/11/19 | 1,306 | 1,311 | 1,304 | 1,305 | 11,900 |
2019/11/18 | 1,322 | 1,322 | 1,305 | 1,311 | 19,500 |
2019/11/15 | 1,324 | 1,329 | 1,302 | 1,327 | 68,500 |
2019/11/14 | 1,302 | 1,310 | 1,275 | 1,285 | 30,200 |
2019/11/13 | 1,321 | 1,323 | 1,308 | 1,313 | 21,900 |
2019/11/12 | 1,328 | 1,333 | 1,316 | 1,319 | 43,100 |
2019/11/11 | 1,316 | 1,327 | 1,314 | 1,324 | 33,500 |
2019/11/08 | 1,342 | 1,342 | 1,297 | 1,309 | 69,800 |
2019/11/07 | 1,334 | 1,339 | 1,317 | 1,323 | 46,700 |
2019/11/06 | 1,316 | 1,334 | 1,305 | 1,329 | 63,500 |
2019/11/05 | 1,305 | 1,326 | 1,287 | 1,306 | 100,800 |
2019/11/01 | 1,275 | 1,295 | 1,271 | 1,294 | 24,300 |
2019/10/31 | 1,297 | 1,299 | 1,268 | 1,286 | 99,600 |
2019/10/30 | 1,274 | 1,297 | 1,263 | 1,295 | 146,300 |
2019/10/29 | 1,287 | 1,300 | 1,280 | 1,282 | 59,200 |
2019/10/28 | 1,281 | 1,282 | 1,266 | 1,275 | 50,100 |
2019/10/25 | 1,264 | 1,275 | 1,254 | 1,275 | 40,300 |
2019/10/24 | 1,290 | 1,290 | 1,250 | 1,261 | 71,900 |
2019/10/23 | 1,280 | 1,285 | 1,265 | 1,284 | 37,400 |
2019/10/21 | 1,260 | 1,272 | 1,258 | 1,261 | 36,800 |
2019/10/18 | 1,277 | 1,291 | 1,262 | 1,268 | 28,600 |
2019/10/17 | 1,274 | 1,283 | 1,261 | 1,280 | 48,400 |
2019/10/16 | 1,262 | 1,290 | 1,262 | 1,272 | 60,600 |
2019/10/15 | 1,263 | 1,269 | 1,245 | 1,246 | 59,700 |
2019/10/11 | 1,238 | 1,240 | 1,207 | 1,235 | 57,600 |
2019/10/10 | 1,265 | 1,272 | 1,228 | 1,235 | 43,100 |
2019/10/09 | 1,252 | 1,265 | 1,245 | 1,265 | 58,400 |
2019/10/08 | 1,269 | 1,278 | 1,264 | 1,270 | 55,300 |
2019/10/07 | 1,244 | 1,257 | 1,239 | 1,254 | 45,500 |
2019/10/04 | 1,239 | 1,250 | 1,231 | 1,241 | 75,400 |
2019/10/03 | 1,227 | 1,249 | 1,212 | 1,241 | 83,600 |
2019/10/02 | 1,239 | 1,270 | 1,239 | 1,257 | 70,800 |
2019/10/01 | 1,253 | 1,267 | 1,250 | 1,254 | 51,300 |
2019/09/30 | 1,254 | 1,262 | 1,245 | 1,253 | 67,500 |
2019/09/27 | 1,288 | 1,303 | 1,260 | 1,269 | 65,400 |
2019/09/26 | 1,289 | 1,303 | 1,270 | 1,283 | 88,400 |
2019/09/25 | 1,255 | 1,285 | 1,255 | 1,279 | 43,900 |
2019/09/24 | 1,244 | 1,264 | 1,244 | 1,259 | 62,200 |
2019/09/20 | 1,317 | 1,317 | 1,252 | 1,255 | 74,100 |
2019/09/19 | 1,284 | 1,301 | 1,273 | 1,294 | 85,900 |
2019/09/18 | 1,261 | 1,285 | 1,218 | 1,251 | 168,000 |
2019/09/17 | 1,330 | 1,332 | 1,309 | 1,321 | 62,700 |
2019/09/13 | 1,323 | 1,342 | 1,305 | 1,340 | 95,700 |
2019/09/12 | 1,306 | 1,315 | 1,299 | 1,302 | 57,100 |
2019/09/11 | 1,280 | 1,307 | 1,280 | 1,306 | 41,100 |
2019/09/10 | 1,258 | 1,285 | 1,255 | 1,277 | 57,000 |
2019/09/09 | 1,226 | 1,259 | 1,226 | 1,258 | 31,500 |
2019/09/06 | 1,266 | 1,266 | 1,226 | 1,228 | 31,800 |
2019/09/05 | 1,260 | 1,272 | 1,253 | 1,258 | 50,800 |
2019/09/04 | 1,223 | 1,253 | 1,216 | 1,239 | 58,200 |
2019/09/03 | 1,176 | 1,221 | 1,174 | 1,209 | 44,600 |
2019/09/02 | 1,201 | 1,201 | 1,172 | 1,176 | 42,100 |
2019/08/30 | 1,191 | 1,211 | 1,185 | 1,203 | 68,100 |
2019/08/29 | 1,178 | 1,181 | 1,161 | 1,177 | 71,800 |
2019/08/28 | 1,197 | 1,205 | 1,166 | 1,174 | 62,700 |
2019/08/27 | 1,179 | 1,203 | 1,173 | 1,197 | 54,600 |
2019/08/26 | 1,173 | 1,180 | 1,166 | 1,173 | 70,400 |
2019/08/23 | 1,222 | 1,222 | 1,197 | 1,203 | 61,500 |
2019/08/22 | 1,224 | 1,224 | 1,207 | 1,211 | 25,800 |
2019/08/21 | 1,226 | 1,229 | 1,214 | 1,214 | 30,000 |
2019/08/20 | 1,218 | 1,253 | 1,214 | 1,249 | 40,600 |
2019/08/19 | 1,232 | 1,232 | 1,210 | 1,214 | 25,300 |
2019/08/16 | 1,211 | 1,234 | 1,210 | 1,233 | 87,200 |
2019/08/15 | 1,212 | 1,217 | 1,201 | 1,212 | 25,100 |
2019/08/14 | 1,241 | 1,250 | 1,233 | 1,243 | 33,300 |
2019/08/13 | 1,231 | 1,245 | 1,206 | 1,237 | 48,600 |
2019/08/09 | 1,250 | 1,270 | 1,250 | 1,261 | 42,200 |
2019/08/08 | 1,249 | 1,262 | 1,235 | 1,242 | 39,000 |
2019/08/07 | 1,235 | 1,253 | 1,228 | 1,249 | 45,300 |
2019/08/06 | 1,194 | 1,236 | 1,193 | 1,236 | 55,000 |
2019/08/05 | 1,239 | 1,241 | 1,207 | 1,224 | 44,100 |
2019/08/02 | 1,287 | 1,290 | 1,233 | 1,242 | 66,200 |
2019/08/01 | 1,313 | 1,319 | 1,305 | 1,312 | 25,900 |
2019/07/31 | 1,336 | 1,340 | 1,317 | 1,321 | 65,000 |
2019/07/30 | 1,331 | 1,341 | 1,316 | 1,337 | 38,300 |
2019/07/29 | 1,331 | 1,335 | 1,317 | 1,327 | 20,200 |
2019/07/26 | 1,332 | 1,346 | 1,320 | 1,326 | 31,300 |
2019/07/25 | 1,331 | 1,335 | 1,300 | 1,334 | 67,800 |
2019/07/24 | 1,341 | 1,346 | 1,320 | 1,327 | 41,600 |
2019/07/23 | 1,352 | 1,361 | 1,339 | 1,340 | 46,700 |
2019/07/22 | 1,351 | 1,372 | 1,340 | 1,349 | 87,100 |
2019/07/19 | 1,318 | 1,358 | 1,318 | 1,352 | 52,000 |
2019/07/18 | 1,313 | 1,323 | 1,306 | 1,318 | 96,900 |
2019/07/17 | 1,349 | 1,349 | 1,311 | 1,313 | 48,500 |
2019/07/16 | 1,377 | 1,387 | 1,358 | 1,358 | 39,900 |
2019/07/12 | 1,370 | 1,384 | 1,363 | 1,380 | 25,400 |
2019/07/11 | 1,352 | 1,372 | 1,350 | 1,369 | 42,600 |
2019/07/10 | 1,359 | 1,364 | 1,347 | 1,352 | 47,400 |
2019/07/09 | 1,394 | 1,408 | 1,370 | 1,373 | 30,600 |
2019/07/08 | 1,399 | 1,403 | 1,381 | 1,396 | 86,800 |
2019/07/05 | 1,372 | 1,400 | 1,371 | 1,400 | 36,900 |
2019/07/04 | 1,363 | 1,377 | 1,360 | 1,371 | 29,000 |
2019/07/03 | 1,351 | 1,366 | 1,335 | 1,363 | 29,500 |
2019/07/02 | 1,353 | 1,360 | 1,347 | 1,354 | 37,900 |
2019/07/01 | 1,345 | 1,350 | 1,333 | 1,350 | 54,900 |
2019/06/28 | 1,343 | 1,348 | 1,308 | 1,319 | 69,200 |
2019/06/27 | 1,323 | 1,343 | 1,310 | 1,343 | 55,700 |
2019/06/26 | 1,324 | 1,324 | 1,304 | 1,305 | 82,500 |
2019/06/25 | 1,302 | 1,328 | 1,302 | 1,325 | 30,300 |
2019/06/24 | 1,322 | 1,326 | 1,306 | 1,317 | 24,400 |
2019/06/21 | 1,321 | 1,327 | 1,307 | 1,322 | 55,600 |
2019/06/20 | 1,324 | 1,324 | 1,306 | 1,313 | 27,500 |
2019/06/19 | 1,307 | 1,323 | 1,301 | 1,312 | 41,700 |
2019/06/18 | 1,335 | 1,340 | 1,283 | 1,289 | 61,500 |
2019/06/17 | 1,363 | 1,370 | 1,332 | 1,339 | 66,300 |
2019/06/14 | 1,364 | 1,365 | 1,351 | 1,360 | 44,200 |
2019/06/13 | 1,356 | 1,364 | 1,344 | 1,353 | 46,500 |
2019/06/12 | 1,379 | 1,379 | 1,362 | 1,363 | 45,500 |
2019/06/11 | 1,394 | 1,394 | 1,376 | 1,378 | 47,200 |
2019/06/10 | 1,374 | 1,399 | 1,374 | 1,394 | 38,000 |
2019/06/07 | 1,360 | 1,374 | 1,352 | 1,367 | 29,600 |
2019/06/06 | 1,356 | 1,370 | 1,352 | 1,354 | 23,600 |
2019/06/05 | 1,341 | 1,359 | 1,338 | 1,356 | 56,200 |
2019/06/04 | 1,285 | 1,315 | 1,278 | 1,313 | 43,400 |
2019/06/03 | 1,310 | 1,310 | 1,282 | 1,288 | 49,700 |
2019/05/31 | 1,348 | 1,348 | 1,327 | 1,329 | 40,500 |
2019/05/30 | 1,351 | 1,358 | 1,339 | 1,353 | 20,500 |
2019/05/29 | 1,357 | 1,383 | 1,347 | 1,371 | 53,100 |
2019/05/28 | 1,371 | 1,378 | 1,360 | 1,377 | 46,100 |
2019/05/27 | 1,377 | 1,377 | 1,342 | 1,369 | 44,200 |
2019/05/24 | 1,335 | 1,348 | 1,321 | 1,347 | 42,000 |
2019/05/23 | 1,370 | 1,370 | 1,338 | 1,345 | 39,400 |
2019/05/22 | 1,385 | 1,389 | 1,369 | 1,371 | 28,800 |
2019/05/21 | 1,440 | 1,440 | 1,378 | 1,388 | 58,000 |
2019/05/20 | 1,412 | 1,414 | 1,388 | 1,398 | 16,500 |
2019/05/17 | 1,398 | 1,424 | 1,389 | 1,412 | 46,800 |
2019/05/16 | 1,386 | 1,391 | 1,371 | 1,386 | 35,600 |
2019/05/15 | 1,373 | 1,390 | 1,356 | 1,388 | 56,400 |
2019/05/14 | 1,322 | 1,366 | 1,315 | 1,366 | 29,800 |
2019/05/13 | 1,375 | 1,382 | 1,355 | 1,359 | 42,900 |
2019/05/10 | 1,359 | 1,398 | 1,359 | 1,376 | 58,700 |
2019/05/09 | 1,409 | 1,409 | 1,366 | 1,371 | 70,600 |
2019/05/08 | 1,433 | 1,435 | 1,406 | 1,415 | 64,900 |
2019/05/07 | 1,442 | 1,457 | 1,434 | 1,444 | 63,600 |
2019/04/26 | 1,444 | 1,451 | 1,429 | 1,443 | 59,400 |
2019/04/25 | 1,443 | 1,451 | 1,431 | 1,448 | 50,600 |
2019/04/24 | 1,455 | 1,456 | 1,426 | 1,435 | 50,400 |
2019/04/23 | 1,457 | 1,468 | 1,449 | 1,452 | 29,700 |
2019/04/22 | 1,450 | 1,458 | 1,440 | 1,455 | 15,100 |
2019/04/19 | 1,465 | 1,471 | 1,449 | 1,455 | 18,000 |
2019/04/18 | 1,491 | 1,494 | 1,442 | 1,448 | 29,900 |
2019/04/17 | 1,542 | 1,542 | 1,484 | 1,492 | 46,800 |
2019/04/16 | 1,539 | 1,552 | 1,528 | 1,545 | 49,300 |
2019/04/15 | 1,550 | 1,550 | 1,509 | 1,538 | 90,000 |
2019/04/12 | 1,451 | 1,472 | 1,450 | 1,466 | 52,500 |
2019/04/11 | 1,449 | 1,461 | 1,444 | 1,451 | 27,000 |
2019/04/10 | 1,455 | 1,475 | 1,448 | 1,451 | 36,900 |
2019/04/09 | 1,493 | 1,497 | 1,462 | 1,477 | 43,800 |
2019/04/08 | 1,512 | 1,517 | 1,494 | 1,514 | 38,700 |
2019/04/05 | 1,500 | 1,511 | 1,487 | 1,499 | 40,100 |
2019/04/04 | 1,511 | 1,514 | 1,485 | 1,502 | 55,200 |
2019/04/03 | 1,538 | 1,538 | 1,504 | 1,515 | 45,700 |
2019/04/02 | 1,535 | 1,543 | 1,509 | 1,538 | 73,800 |
2019/04/01 | 1,538 | 1,538 | 1,516 | 1,524 | 66,000 |
2019/03/29 | 1,510 | 1,512 | 1,472 | 1,499 | 57,400 |
2019/03/28 | 1,560 | 1,560 | 1,485 | 1,490 | 93,600 |
2019/03/27 | 1,514 | 1,569 | 1,514 | 1,568 | 111,300 |
2019/03/26 | 1,472 | 1,522 | 1,435 | 1,522 | 180,200 |
2019/03/25 | 1,455 | 1,455 | 1,398 | 1,412 | 86,100 |
2019/03/22 | 1,459 | 1,462 | 1,435 | 1,450 | 48,100 |
2019/03/20 | 1,459 | 1,462 | 1,446 | 1,453 | 42,300 |
2019/03/19 | 1,466 | 1,472 | 1,439 | 1,449 | 93,700 |
2019/03/18 | 1,438 | 1,477 | 1,431 | 1,473 | 76,900 |
2019/03/15 | 1,405 | 1,433 | 1,400 | 1,427 | 87,000 |
2019/03/14 | 1,404 | 1,418 | 1,382 | 1,398 | 71,300 |
2019/03/13 | 1,404 | 1,422 | 1,400 | 1,404 | 59,500 |
2019/03/12 | 1,390 | 1,419 | 1,385 | 1,416 | 53,300 |
2019/03/11 | 1,364 | 1,380 | 1,364 | 1,378 | 23,500 |
2019/03/08 | 1,371 | 1,380 | 1,358 | 1,364 | 58,400 |
2019/03/07 | 1,386 | 1,398 | 1,381 | 1,390 | 43,400 |
2019/03/06 | 1,404 | 1,423 | 1,400 | 1,406 | 81,500 |
2019/03/05 | 1,389 | 1,414 | 1,387 | 1,404 | 45,000 |
2019/03/04 | 1,419 | 1,422 | 1,390 | 1,394 | 54,100 |
2019/03/01 | 1,432 | 1,443 | 1,403 | 1,413 | 53,100 |
2019/02/28 | 1,425 | 1,448 | 1,424 | 1,437 | 45,600 |
2019/02/27 | 1,430 | 1,457 | 1,421 | 1,425 | 74,100 |
2019/02/26 | 1,431 | 1,440 | 1,420 | 1,425 | 35,900 |
2019/02/25 | 1,430 | 1,442 | 1,428 | 1,437 | 21,300 |
2019/02/22 | 1,431 | 1,435 | 1,418 | 1,427 | 21,700 |
2019/02/21 | 1,448 | 1,450 | 1,435 | 1,439 | 22,000 |
2019/02/20 | 1,434 | 1,456 | 1,433 | 1,444 | 36,200 |
2019/02/19 | 1,433 | 1,438 | 1,424 | 1,431 | 36,000 |
2019/02/18 | 1,425 | 1,439 | 1,415 | 1,433 | 32,600 |
2019/02/15 | 1,406 | 1,417 | 1,396 | 1,410 | 77,600 |
2019/02/14 | 1,418 | 1,433 | 1,417 | 1,417 | 36,300 |
2019/02/13 | 1,398 | 1,415 | 1,390 | 1,415 | 45,400 |
2019/02/12 | 1,370 | 1,399 | 1,370 | 1,390 | 52,200 |
2019/02/08 | 1,411 | 1,411 | 1,358 | 1,364 | 67,100 |
2019/02/07 | 1,405 | 1,425 | 1,405 | 1,417 | 44,900 |
2019/02/06 | 1,435 | 1,435 | 1,400 | 1,405 | 66,800 |
2019/02/05 | 1,460 | 1,472 | 1,430 | 1,434 | 85,800 |
2019/02/04 | 1,424 | 1,454 | 1,424 | 1,450 | 91,500 |
2019/02/01 | 1,372 | 1,421 | 1,368 | 1,408 | 93,600 |
2019/01/31 | 1,338 | 1,374 | 1,323 | 1,367 | 122,300 |
2019/01/30 | 1,350 | 1,366 | 1,331 | 1,331 | 90,900 |
2019/01/29 | 1,340 | 1,351 | 1,334 | 1,346 | 48,400 |
2019/01/28 | 1,348 | 1,364 | 1,340 | 1,340 | 64,200 |
2019/01/25 | 1,344 | 1,362 | 1,341 | 1,343 | 63,600 |
2019/01/24 | 1,327 | 1,371 | 1,318 | 1,348 | 62,100 |
2019/01/23 | 1,344 | 1,345 | 1,325 | 1,328 | 55,100 |
2019/01/22 | 1,372 | 1,384 | 1,348 | 1,349 | 34,300 |
2019/01/21 | 1,372 | 1,390 | 1,360 | 1,373 | 55,700 |
2019/01/18 | 1,351 | 1,361 | 1,340 | 1,351 | 44,500 |
2019/01/17 | 1,346 | 1,357 | 1,333 | 1,337 | 30,900 |
2019/01/16 | 1,368 | 1,368 | 1,344 | 1,346 | 57,200 |
2019/01/15 | 1,307 | 1,371 | 1,302 | 1,363 | 75,500 |
2019/01/11 | 1,352 | 1,360 | 1,336 | 1,337 | 58,000 |
2019/01/10 | 1,374 | 1,374 | 1,335 | 1,348 | 70,100 |
2019/01/09 | 1,385 | 1,393 | 1,370 | 1,378 | 53,300 |
2019/01/08 | 1,390 | 1,403 | 1,367 | 1,374 | 78,800 |
2019/01/07 | 1,409 | 1,417 | 1,385 | 1,390 | 76,100 |
2019/01/04 | 1,331 | 1,404 | 1,326 | 1,390 | 114,800 |