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
2020/12/30 1,691 1,727 1,679 1,711 156,000
2020/12/29 1,659 1,697 1,643 1,696 160,700
2020/12/28 1,680 1,709 1,654 1,660 245,600
2020/12/25 1,666 1,701 1,662 1,674 335,600
2020/12/24 1,635 1,676 1,630 1,664 212,600
2020/12/23 1,656 1,664 1,613 1,618 286,800
2020/12/22 1,663 1,675 1,631 1,643 356,600
2020/12/21 1,728 1,747 1,662 1,676 338,800
2020/12/18 1,726 1,748 1,714 1,736 301,100
2020/12/17 1,765 1,772 1,705 1,729 365,800
2020/12/16 1,779 1,800 1,750 1,754 358,600
2020/12/15 1,820 1,864 1,731 1,765 604,500
2020/12/14 1,801 1,851 1,795 1,826 316,500
2020/12/11 1,780 1,789 1,766 1,787 220,100
2020/12/10 1,778 1,778 1,746 1,768 148,100
2020/12/09 1,769 1,791 1,761 1,779 274,800
2020/12/08 1,745 1,772 1,730 1,760 138,100
2020/12/07 1,765 1,768 1,732 1,745 227,800
2020/12/04 1,758 1,778 1,738 1,774 182,200
2020/12/03 1,780 1,781 1,740 1,758 215,600
2020/12/02 1,795 1,831 1,782 1,788 192,100
2020/12/01 1,789 1,804 1,772 1,797 186,200
2020/11/30 1,869 1,869 1,789 1,789 253,900
2020/11/27 1,848 1,888 1,842 1,861 254,900
2020/11/26 1,810 1,848 1,771 1,845 210,200
2020/11/25 1,889 1,899 1,811 1,812 245,600
2020/11/24 1,839 1,879 1,821 1,857 263,900
2020/11/20 1,810 1,837 1,802 1,811 139,400
2020/11/19 1,799 1,832 1,778 1,825 201,600
2020/11/18 1,786 1,808 1,782 1,793 255,800
2020/11/17 1,867 1,869 1,786 1,786 417,200
2020/11/16 1,844 1,855 1,822 1,834 213,900
2020/11/13 1,838 1,857 1,789 1,823 355,400
2020/11/12 1,892 1,895 1,790 1,832 331,200
2020/11/11 1,880 1,892 1,848 1,892 327,000
2020/11/10 1,981 1,981 1,863 1,875 366,500
2020/11/09 2,020 2,027 1,986 1,991 115,800
2020/11/06 2,044 2,044 2,003 2,004 104,400
2020/11/05 2,009 2,052 1,984 2,045 175,900
2020/11/04 2,039 2,042 1,975 2,000 146,800
2020/11/02 2,009 2,050 1,996 2,026 126,900
2020/10/30 2,030 2,054 1,993 2,008 162,500
2020/10/29 2,065 2,089 2,047 2,064 139,800
2020/10/28 2,058 2,090 2,037 2,079 163,300
2020/10/27 2,027 2,098 2,023 2,098 218,900
2020/10/26 2,150 2,150 2,054 2,064 227,300
2020/10/23 2,174 2,182 2,096 2,150 293,200
2020/10/22 2,257 2,257 2,159 2,174 267,200
2020/10/21 2,258 2,321 2,257 2,261 264,900
2020/10/20 2,250 2,305 2,232 2,233 249,100
2020/10/19 2,254 2,293 2,200 2,262 196,900
2020/10/16 2,310 2,310 2,230 2,263 282,300
2020/10/15 2,369 2,421 2,309 2,326 239,600
2020/10/14 2,285 2,385 2,285 2,371 352,800
2020/10/13 2,240 2,278 2,234 2,268 269,400
2020/10/12 2,189 2,239 2,166 2,234 265,800
2020/10/09 2,221 2,256 2,175 2,194 367,800
2020/10/08 2,123 2,173 2,099 2,171 393,000
2020/10/07 2,079 2,129 2,066 2,104 246,500
2020/10/06 2,063 2,087 2,039 2,077 186,500
2020/10/05 2,077 2,089 2,043 2,055 178,700
2020/10/02 2,145 2,154 2,019 2,048 402,100
2020/09/30 2,210 2,210 2,150 2,151 269,200
2020/09/29 2,239 2,255 2,198 2,226 231,400
2020/09/28 2,225 2,264 2,188 2,229 336,800
2020/09/25 2,175 2,205 2,144 2,188 334,500
2020/09/24 2,186 2,194 2,098 2,112 459,000
2020/09/23 2,242 2,278 2,226 2,232 349,600
2020/09/18 2,162 2,215 2,153 2,198 494,700
2020/09/17 2,114 2,124 2,066 2,122 218,400
2020/09/16 2,055 2,112 2,050 2,112 277,900
2020/09/15 2,070 2,123 2,035 2,046 359,000
2020/09/14 2,074 2,074 2,016 2,060 326,900
2020/09/11 2,086 2,096 2,006 2,079 507,900
2020/09/10 2,002 2,038 1,982 2,000 170,100
2020/09/09 1,968 2,006 1,934 1,992 254,500
2020/09/08 2,001 2,019 1,935 1,981 323,700
2020/09/07 2,081 2,100 1,982 2,015 328,900
2020/09/04 2,059 2,114 2,018 2,076 317,400
2020/09/03 2,157 2,174 2,103 2,109 247,900
2020/09/02 2,117 2,159 2,094 2,117 247,500
2020/09/01 2,105 2,115 2,069 2,101 175,500
2020/08/31 2,117 2,134 2,082 2,110 267,100
2020/08/28 2,119 2,157 2,058 2,097 406,200
2020/08/27 2,155 2,188 2,096 2,119 322,900
2020/08/26 2,214 2,223 2,141 2,153 326,100
2020/08/25 2,271 2,276 2,169 2,173 504,500
2020/08/24 2,198 2,251 2,192 2,247 255,600
2020/08/21 2,203 2,223 2,154 2,165 317,400
2020/08/20 2,180 2,210 2,176 2,201 242,700
2020/08/19 2,180 2,208 2,169 2,183 211,900
2020/08/18 2,169 2,206 2,148 2,188 444,500
2020/08/17 2,133 2,171 2,118 2,132 322,900
2020/08/14 2,100 2,145 2,080 2,132 277,500
2020/08/13 2,060 2,092 2,046 2,050 193,600
2020/08/12 2,048 2,061 2,021 2,043 182,300
2020/08/11 2,025 2,056 2,013 2,048 193,900
2020/08/07 2,036 2,037 2,001 2,013 166,300
2020/08/06 2,002 2,057 1,999 2,052 239,400
2020/08/05 1,993 2,003 1,976 1,987 241,200
2020/08/04 1,999 2,038 1,989 1,990 247,800
2020/08/03 1,957 2,000 1,944 1,980 209,900
2020/07/31 2,020 2,057 1,951 1,953 440,500
2020/07/30 2,046 2,072 2,000 2,033 357,000
2020/07/29 1,955 2,042 1,947 2,026 669,200
2020/07/28 1,920 1,989 1,920 1,959 371,400
2020/07/27 1,905 1,966 1,891 1,920 619,700
2020/07/22 1,899 1,923 1,879 1,884 369,300
2020/07/21 1,861 1,883 1,843 1,875 255,900
2020/07/20 1,859 1,895 1,850 1,883 239,300
2020/07/17 1,838 1,871 1,824 1,864 278,800
2020/07/16 1,880 1,888 1,815 1,830 492,700
2020/07/15 1,911 1,920 1,877 1,906 382,000
2020/07/14 1,870 1,920 1,846 1,891 404,200
2020/07/13 1,841 1,866 1,801 1,862 264,800
2020/07/10 1,850 1,860 1,818 1,841 262,800
2020/07/09 1,816 1,868 1,796 1,848 340,000
2020/07/08 1,876 1,876 1,808 1,812 296,400
2020/07/07 1,869 1,893 1,846 1,880 172,600
2020/07/06 1,845 1,902 1,829 1,859 250,900
2020/07/03 1,821 1,854 1,803 1,840 234,000
2020/07/02 1,824 1,863 1,794 1,824 512,100
2020/07/01 1,902 1,903 1,787 1,801 460,600
2020/06/30 1,921 1,968 1,861 1,882 648,200
2020/06/29 1,875 1,900 1,841 1,885 463,300
2020/06/26 1,850 1,868 1,836 1,865 363,900
2020/06/25 1,791 1,839 1,768 1,839 293,800
2020/06/24 1,848 1,858 1,795 1,801 347,200
2020/06/23 1,820 1,878 1,796 1,865 419,100
2020/06/22 1,805 1,818 1,781 1,803 281,400
2020/06/19 1,798 1,835 1,774 1,803 701,300
2020/06/18 1,726 1,823 1,713 1,798 700,800
2020/06/17 1,720 1,738 1,683 1,726 517,800
2020/06/16 1,642 1,730 1,607 1,712 1,013,300
2020/06/15 1,675 1,730 1,591 1,604 1,134,500
2020/06/12 1,442 1,775 1,442 1,750 1,325,400
2020/06/11 1,426 1,553 1,419 1,484 882,900
2020/06/10 1,420 1,460 1,411 1,436 1,538,300
2020/06/09 1,330 1,480 1,315 1,393 1,847,000
2020/06/08 1,220 1,220 1,202 1,210 44,200
2020/06/05 1,205 1,213 1,196 1,205 44,900
2020/06/04 1,210 1,215 1,191 1,203 50,200
2020/06/03 1,215 1,215 1,183 1,195 61,800
2020/06/02 1,197 1,200 1,177 1,189 64,600
2020/06/01 1,194 1,211 1,184 1,204 31,100
2020/05/29 1,221 1,227 1,178 1,190 96,700
2020/05/28 1,183 1,221 1,174 1,214 79,800
2020/05/27 1,147 1,174 1,132 1,168 41,900
2020/05/26 1,160 1,160 1,127 1,145 51,200
2020/05/25 1,117 1,146 1,110 1,146 41,200
2020/05/22 1,116 1,119 1,087 1,101 58,000
2020/05/21 1,088 1,094 1,072 1,083 55,600
2020/05/20 1,075 1,093 1,062 1,087 44,500
2020/05/19 1,115 1,115 1,060 1,068 124,600
2020/05/18 1,081 1,120 1,075 1,109 44,300
2020/05/15 1,082 1,090 1,054 1,077 36,900
2020/05/14 1,095 1,095 1,063 1,080 36,500
2020/05/13 1,082 1,112 1,069 1,093 42,900
2020/05/12 1,103 1,106 1,086 1,092 38,000
2020/05/11 1,075 1,097 1,066 1,094 79,800
2020/05/08 1,080 1,084 1,045 1,067 125,900
2020/05/07 1,050 1,079 1,050 1,074 71,200
2020/05/01 1,038 1,057 1,030 1,043 49,200
2020/04/30 1,020 1,058 1,020 1,035 81,200
2020/04/28 975 1,008 964 1,003 62,400
2020/04/27 975 984 967 975 74,500
2020/04/24 965 970 956 960 42,900
2020/04/23 961 965 952 965 55,700
2020/04/22 939 961 928 950 61,700
2020/04/21 950 952 937 943 44,400
2020/04/20 963 967 952 962 34,500
2020/04/17 979 985 963 971 55,700
2020/04/16 913 979 913 979 67,400
2020/04/15 980 987 912 924 147,900
2020/04/14 994 1,003 981 989 40,700
2020/04/13 1,000 1,011 987 994 39,500
2020/04/10 995 1,019 977 1,018 41,600
2020/04/09 975 984 955 978 56,200
2020/04/08 979 990 957 975 56,900
2020/04/07 980 1,000 939 979 49,900
2020/04/06 932 975 913 967 55,600
2020/04/03 931 954 908 917 43,700
2020/04/02 928 947 910 929 54,900
2020/04/01 975 989 921 928 46,700
2020/03/31 1,060 1,060 959 975 74,700
2020/03/30 1,030 1,030 979 1,030 113,000
2020/03/27 950 999 937 999 145,900
2020/03/26 950 950 870 901 131,100
2020/03/25 861 952 855 952 118,400
2020/03/24 853 858 785 831 269,600
2020/03/23 838 851 778 843 177,100
2020/03/19 872 883 754 856 243,000
2020/03/18 941 964 869 871 126,800
2020/03/17 867 952 852 941 102,000
2020/03/16 888 934 888 895 67,300
2020/03/13 899 908 857 888 128,200
2020/03/12 974 974 923 944 83,400
2020/03/11 975 1,001 975 984 52,900
2020/03/10 965 987 926 985 83,000
2020/03/09 1,019 1,026 973 980 95,900
2020/03/06 1,053 1,060 1,038 1,049 90,700
2020/03/05 1,074 1,089 1,065 1,081 55,400
2020/03/04 1,065 1,077 1,053 1,054 58,600
2020/03/03 1,128 1,135 1,084 1,085 61,300
2020/03/02 1,086 1,145 1,086 1,117 79,200
2020/02/28 1,085 1,104 1,079 1,094 94,200
2020/02/27 1,149 1,149 1,112 1,115 143,800
2020/02/26 1,133 1,161 1,101 1,152 106,300
2020/02/25 1,151 1,164 1,141 1,145 127,600
2020/02/21 1,175 1,201 1,175 1,199 53,100
2020/02/20 1,181 1,195 1,179 1,181 48,000
2020/02/19 1,164 1,198 1,164 1,174 53,800
2020/02/18 1,197 1,197 1,171 1,176 112,500
2020/02/17 1,201 1,210 1,191 1,200 42,900
2020/02/14 1,206 1,211 1,198 1,205 47,000
2020/02/13 1,220 1,220 1,201 1,215 37,600
2020/02/12 1,224 1,225 1,210 1,214 25,100
2020/02/10 1,220 1,229 1,216 1,224 38,400
2020/02/07 1,230 1,249 1,229 1,234 35,000
2020/02/06 1,235 1,249 1,235 1,240 48,100
2020/02/05 1,210 1,231 1,205 1,224 30,300
2020/02/04 1,199 1,205 1,174 1,204 74,000
2020/02/03 1,184 1,213 1,182 1,209 45,100
2020/01/31 1,212 1,222 1,199 1,215 53,100
2020/01/30 1,212 1,219 1,189 1,199 55,000
2020/01/29 1,196 1,212 1,192 1,212 36,500
2020/01/28 1,187 1,199 1,171 1,196 80,600
2020/01/27 1,219 1,220 1,192 1,193 58,700
2020/01/24 1,242 1,247 1,231 1,235 67,800
2020/01/23 1,247 1,255 1,241 1,243 66,800
2020/01/22 1,250 1,257 1,242 1,251 49,300
2020/01/21 1,250 1,256 1,241 1,250 62,800
2020/01/20 1,242 1,252 1,242 1,244 23,400
2020/01/17 1,251 1,251 1,238 1,238 63,800
2020/01/16 1,254 1,254 1,239 1,250 48,000
2020/01/15 1,248 1,255 1,238 1,248 94,700
2020/01/14 1,250 1,254 1,231 1,242 92,100
2020/01/10 1,250 1,256 1,246 1,246 35,200
2020/01/09 1,261 1,270 1,251 1,254 20,100
2020/01/08 1,248 1,275 1,238 1,249 88,500
2020/01/07 1,250 1,272 1,250 1,260 54,500
2020/01/06 1,228 1,249 1,224 1,239 68,600

このページの先頭へ