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
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

このページの先頭へ