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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,572 | 1,589 | 1,568 | 1,568 | 68,100 |
| 2022/12/29 | 1,558 | 1,582 | 1,542 | 1,572 | 121,500 |
| 2022/12/28 | 1,541 | 1,568 | 1,541 | 1,565 | 110,700 |
| 2022/12/27 | 1,541 | 1,560 | 1,537 | 1,556 | 90,300 |
| 2022/12/26 | 1,527 | 1,530 | 1,516 | 1,530 | 51,000 |
| 2022/12/23 | 1,511 | 1,536 | 1,508 | 1,533 | 107,500 |
| 2022/12/22 | 1,491 | 1,515 | 1,484 | 1,515 | 124,200 |
| 2022/12/21 | 1,487 | 1,503 | 1,481 | 1,489 | 116,100 |
| 2022/12/20 | 1,493 | 1,500 | 1,475 | 1,493 | 169,300 |
| 2022/12/19 | 1,483 | 1,497 | 1,482 | 1,495 | 93,600 |
| 2022/12/16 | 1,501 | 1,512 | 1,491 | 1,493 | 98,800 |
| 2022/12/15 | 1,507 | 1,520 | 1,504 | 1,507 | 81,400 |
| 2022/12/14 | 1,501 | 1,512 | 1,500 | 1,511 | 40,900 |
| 2022/12/13 | 1,519 | 1,524 | 1,501 | 1,501 | 61,800 |
| 2022/12/12 | 1,515 | 1,533 | 1,506 | 1,513 | 107,600 |
| 2022/12/09 | 1,509 | 1,515 | 1,495 | 1,514 | 96,500 |
| 2022/12/08 | 1,520 | 1,526 | 1,501 | 1,507 | 183,000 |
| 2022/12/07 | 1,495 | 1,529 | 1,495 | 1,518 | 133,600 |
| 2022/12/06 | 1,486 | 1,505 | 1,479 | 1,501 | 103,900 |
| 2022/12/05 | 1,495 | 1,501 | 1,484 | 1,491 | 87,600 |
| 2022/12/02 | 1,501 | 1,505 | 1,480 | 1,495 | 118,300 |
| 2022/12/01 | 1,499 | 1,510 | 1,495 | 1,503 | 107,300 |
| 2022/11/30 | 1,515 | 1,525 | 1,498 | 1,498 | 93,400 |
| 2022/11/29 | 1,516 | 1,536 | 1,504 | 1,519 | 138,000 |
| 2022/11/28 | 1,545 | 1,546 | 1,526 | 1,527 | 106,400 |
| 2022/11/25 | 1,530 | 1,551 | 1,529 | 1,542 | 117,200 |
| 2022/11/24 | 1,528 | 1,537 | 1,518 | 1,533 | 140,200 |
| 2022/11/22 | 1,506 | 1,525 | 1,502 | 1,519 | 190,800 |
| 2022/11/21 | 1,473 | 1,495 | 1,464 | 1,492 | 175,100 |
| 2022/11/18 | 1,484 | 1,488 | 1,466 | 1,466 | 119,600 |
| 2022/11/17 | 1,479 | 1,488 | 1,476 | 1,483 | 62,700 |
| 2022/11/16 | 1,481 | 1,491 | 1,471 | 1,480 | 143,800 |
| 2022/11/15 | 1,475 | 1,487 | 1,469 | 1,480 | 129,200 |
| 2022/11/14 | 1,501 | 1,505 | 1,477 | 1,477 | 154,900 |
| 2022/11/11 | 1,497 | 1,508 | 1,491 | 1,501 | 154,500 |
| 2022/11/10 | 1,480 | 1,496 | 1,474 | 1,489 | 163,000 |
| 2022/11/09 | 1,474 | 1,482 | 1,469 | 1,478 | 129,400 |
| 2022/11/08 | 1,459 | 1,478 | 1,459 | 1,474 | 147,000 |
| 2022/11/07 | 1,455 | 1,464 | 1,450 | 1,451 | 181,600 |
| 2022/11/04 | 1,448 | 1,463 | 1,441 | 1,452 | 313,500 |
| 2022/11/02 | 1,473 | 1,476 | 1,447 | 1,454 | 407,700 |
| 2022/11/01 | 1,491 | 1,505 | 1,477 | 1,477 | 234,100 |
| 2022/10/31 | 1,491 | 1,498 | 1,464 | 1,475 | 479,300 |
| 2022/10/28 | 1,494 | 1,502 | 1,486 | 1,491 | 456,000 |
| 2022/10/27 | 1,528 | 1,535 | 1,499 | 1,501 | 182,300 |
| 2022/10/26 | 1,513 | 1,535 | 1,501 | 1,529 | 264,400 |
| 2022/10/25 | 1,519 | 1,520 | 1,505 | 1,508 | 232,200 |
| 2022/10/24 | 1,539 | 1,544 | 1,510 | 1,513 | 357,600 |
| 2022/10/21 | 1,568 | 1,568 | 1,540 | 1,545 | 448,500 |
| 2022/10/20 | 1,590 | 1,599 | 1,554 | 1,576 | 478,200 |
| 2022/10/19 | 1,655 | 1,662 | 1,604 | 1,604 | 304,000 |
| 2022/10/18 | 1,655 | 1,655 | 1,622 | 1,637 | 297,300 |
| 2022/10/17 | 1,680 | 1,686 | 1,635 | 1,635 | 458,200 |
| 2022/10/14 | 1,732 | 1,732 | 1,687 | 1,688 | 278,100 |
| 2022/10/13 | 1,732 | 1,732 | 1,693 | 1,701 | 181,100 |
| 2022/10/12 | 1,703 | 1,754 | 1,687 | 1,732 | 405,100 |
| 2022/10/11 | 1,692 | 1,713 | 1,686 | 1,705 | 429,000 |
| 2022/10/07 | 1,679 | 1,712 | 1,672 | 1,712 | 600,200 |
| 2022/10/06 | 1,659 | 1,711 | 1,657 | 1,689 | 1,043,900 |
| 2022/10/05 | 1,681 | 1,685 | 1,629 | 1,645 | 1,710,800 |
| 2022/10/04 | 1,454 | 1,493 | 1,451 | 1,491 | 514,700 |
| 2022/10/03 | 1,441 | 1,445 | 1,388 | 1,443 | 449,400 |
| 2022/09/30 | 1,435 | 1,465 | 1,435 | 1,449 | 197,200 |
| 2022/09/29 | 1,437 | 1,475 | 1,429 | 1,461 | 242,400 |
| 2022/09/28 | 1,455 | 1,463 | 1,405 | 1,421 | 478,900 |
| 2022/09/27 | 1,450 | 1,473 | 1,450 | 1,463 | 196,700 |
| 2022/09/26 | 1,442 | 1,454 | 1,435 | 1,450 | 233,900 |
| 2022/09/22 | 1,450 | 1,458 | 1,443 | 1,448 | 167,200 |
| 2022/09/21 | 1,472 | 1,476 | 1,460 | 1,464 | 147,900 |
| 2022/09/20 | 1,486 | 1,491 | 1,472 | 1,485 | 112,600 |
| 2022/09/16 | 1,464 | 1,474 | 1,455 | 1,470 | 138,900 |
| 2022/09/15 | 1,452 | 1,468 | 1,450 | 1,468 | 188,200 |
| 2022/09/14 | 1,470 | 1,470 | 1,446 | 1,447 | 341,800 |
| 2022/09/13 | 1,495 | 1,496 | 1,480 | 1,481 | 64,200 |
| 2022/09/12 | 1,490 | 1,493 | 1,486 | 1,493 | 102,000 |
| 2022/09/09 | 1,488 | 1,496 | 1,486 | 1,487 | 94,800 |
| 2022/09/08 | 1,485 | 1,499 | 1,481 | 1,491 | 148,400 |
| 2022/09/07 | 1,475 | 1,484 | 1,465 | 1,470 | 219,500 |
| 2022/09/06 | 1,478 | 1,484 | 1,471 | 1,475 | 208,200 |
| 2022/09/05 | 1,482 | 1,484 | 1,472 | 1,481 | 191,800 |
| 2022/09/02 | 1,485 | 1,492 | 1,465 | 1,487 | 310,900 |
| 2022/09/01 | 1,485 | 1,497 | 1,475 | 1,494 | 182,900 |
| 2022/08/31 | 1,509 | 1,510 | 1,493 | 1,496 | 189,000 |
| 2022/08/30 | 1,510 | 1,511 | 1,497 | 1,510 | 183,000 |
| 2022/08/29 | 1,527 | 1,530 | 1,510 | 1,521 | 326,400 |
| 2022/08/26 | 1,565 | 1,569 | 1,552 | 1,559 | 86,100 |
| 2022/08/25 | 1,570 | 1,576 | 1,568 | 1,570 | 44,700 |
| 2022/08/24 | 1,560 | 1,579 | 1,560 | 1,571 | 63,800 |
| 2022/08/23 | 1,587 | 1,589 | 1,564 | 1,564 | 79,100 |
| 2022/08/22 | 1,575 | 1,595 | 1,574 | 1,595 | 78,000 |
| 2022/08/19 | 1,608 | 1,608 | 1,585 | 1,590 | 81,400 |
| 2022/08/18 | 1,640 | 1,667 | 1,603 | 1,608 | 306,400 |
| 2022/08/17 | 1,573 | 1,602 | 1,573 | 1,600 | 104,900 |
| 2022/08/16 | 1,550 | 1,565 | 1,542 | 1,565 | 103,300 |
| 2022/08/15 | 1,562 | 1,567 | 1,540 | 1,544 | 110,900 |
| 2022/08/12 | 1,556 | 1,584 | 1,550 | 1,573 | 80,400 |
| 2022/08/10 | 1,530 | 1,542 | 1,523 | 1,541 | 71,600 |
| 2022/08/09 | 1,544 | 1,549 | 1,535 | 1,536 | 86,600 |
| 2022/08/08 | 1,545 | 1,551 | 1,537 | 1,537 | 81,900 |
| 2022/08/05 | 1,531 | 1,557 | 1,531 | 1,554 | 63,100 |
| 2022/08/04 | 1,561 | 1,568 | 1,537 | 1,540 | 78,100 |
| 2022/08/03 | 1,572 | 1,577 | 1,546 | 1,549 | 86,700 |
| 2022/08/02 | 1,580 | 1,589 | 1,569 | 1,572 | 79,900 |
| 2022/08/01 | 1,543 | 1,577 | 1,540 | 1,577 | 84,600 |
| 2022/07/29 | 1,557 | 1,557 | 1,534 | 1,543 | 88,500 |
| 2022/07/28 | 1,560 | 1,564 | 1,531 | 1,550 | 89,800 |
| 2022/07/27 | 1,588 | 1,593 | 1,551 | 1,551 | 75,000 |
| 2022/07/26 | 1,593 | 1,603 | 1,588 | 1,588 | 85,300 |
| 2022/07/25 | 1,596 | 1,614 | 1,596 | 1,605 | 45,300 |
| 2022/07/22 | 1,603 | 1,613 | 1,596 | 1,608 | 54,100 |
| 2022/07/21 | 1,572 | 1,601 | 1,572 | 1,600 | 71,200 |
| 2022/07/20 | 1,581 | 1,595 | 1,572 | 1,592 | 95,400 |
| 2022/07/19 | 1,566 | 1,566 | 1,528 | 1,559 | 89,900 |
| 2022/07/15 | 1,572 | 1,579 | 1,545 | 1,545 | 106,200 |
| 2022/07/14 | 1,625 | 1,625 | 1,563 | 1,565 | 175,600 |
| 2022/07/13 | 1,608 | 1,636 | 1,605 | 1,636 | 104,100 |
| 2022/07/12 | 1,593 | 1,606 | 1,580 | 1,603 | 114,200 |
| 2022/07/11 | 1,609 | 1,615 | 1,589 | 1,594 | 120,200 |
| 2022/07/08 | 1,581 | 1,615 | 1,580 | 1,592 | 169,100 |
| 2022/07/07 | 1,609 | 1,615 | 1,580 | 1,583 | 136,400 |
| 2022/07/06 | 1,570 | 1,613 | 1,565 | 1,597 | 324,900 |
| 2022/07/05 | 1,560 | 1,597 | 1,543 | 1,559 | 345,200 |
| 2022/07/04 | 1,486 | 1,506 | 1,481 | 1,498 | 200,800 |
| 2022/07/01 | 1,516 | 1,523 | 1,473 | 1,480 | 161,800 |
| 2022/06/30 | 1,514 | 1,523 | 1,506 | 1,509 | 161,800 |
| 2022/06/29 | 1,531 | 1,531 | 1,514 | 1,520 | 157,100 |
| 2022/06/28 | 1,513 | 1,538 | 1,505 | 1,536 | 112,400 |
| 2022/06/27 | 1,537 | 1,538 | 1,518 | 1,519 | 78,700 |
| 2022/06/24 | 1,511 | 1,530 | 1,511 | 1,530 | 97,800 |
| 2022/06/23 | 1,489 | 1,512 | 1,489 | 1,503 | 71,600 |
| 2022/06/22 | 1,498 | 1,501 | 1,474 | 1,487 | 117,900 |
| 2022/06/21 | 1,486 | 1,506 | 1,482 | 1,493 | 188,400 |
| 2022/06/20 | 1,464 | 1,489 | 1,454 | 1,458 | 177,100 |
| 2022/06/17 | 1,452 | 1,474 | 1,445 | 1,461 | 406,800 |
| 2022/06/16 | 1,485 | 1,498 | 1,473 | 1,477 | 196,200 |
| 2022/06/15 | 1,471 | 1,484 | 1,455 | 1,458 | 204,400 |
| 2022/06/14 | 1,471 | 1,488 | 1,469 | 1,484 | 169,900 |
| 2022/06/13 | 1,489 | 1,498 | 1,476 | 1,492 | 151,200 |
| 2022/06/10 | 1,508 | 1,522 | 1,501 | 1,502 | 167,000 |
| 2022/06/09 | 1,520 | 1,521 | 1,503 | 1,509 | 247,300 |
| 2022/06/08 | 1,548 | 1,561 | 1,503 | 1,517 | 334,100 |
| 2022/06/07 | 1,540 | 1,583 | 1,540 | 1,569 | 163,000 |
| 2022/06/06 | 1,518 | 1,536 | 1,516 | 1,534 | 84,100 |
| 2022/06/03 | 1,530 | 1,533 | 1,512 | 1,530 | 109,800 |
| 2022/06/02 | 1,510 | 1,528 | 1,494 | 1,520 | 83,300 |
| 2022/06/01 | 1,486 | 1,511 | 1,486 | 1,511 | 71,300 |
| 2022/05/31 | 1,487 | 1,503 | 1,482 | 1,482 | 79,600 |
| 2022/05/30 | 1,498 | 1,505 | 1,480 | 1,498 | 169,800 |
| 2022/05/27 | 1,496 | 1,496 | 1,474 | 1,485 | 99,500 |
| 2022/05/26 | 1,454 | 1,481 | 1,454 | 1,476 | 140,100 |
| 2022/05/25 | 1,471 | 1,473 | 1,446 | 1,455 | 153,600 |
| 2022/05/24 | 1,492 | 1,492 | 1,472 | 1,476 | 132,100 |
| 2022/05/23 | 1,498 | 1,512 | 1,490 | 1,501 | 74,900 |
| 2022/05/20 | 1,470 | 1,495 | 1,467 | 1,494 | 130,300 |
| 2022/05/19 | 1,460 | 1,482 | 1,452 | 1,474 | 161,200 |
| 2022/05/18 | 1,486 | 1,503 | 1,480 | 1,484 | 119,700 |
| 2022/05/17 | 1,478 | 1,497 | 1,471 | 1,488 | 167,100 |
| 2022/05/16 | 1,535 | 1,535 | 1,482 | 1,482 | 171,300 |
| 2022/05/13 | 1,487 | 1,524 | 1,480 | 1,523 | 99,200 |
| 2022/05/12 | 1,504 | 1,524 | 1,485 | 1,488 | 133,000 |
| 2022/05/11 | 1,528 | 1,552 | 1,511 | 1,518 | 121,900 |
| 2022/05/10 | 1,560 | 1,573 | 1,526 | 1,563 | 170,700 |
| 2022/05/09 | 1,563 | 1,585 | 1,546 | 1,550 | 140,300 |
| 2022/05/06 | 1,575 | 1,596 | 1,565 | 1,572 | 152,600 |
| 2022/05/02 | 1,550 | 1,582 | 1,546 | 1,579 | 116,200 |
| 2022/04/28 | 1,509 | 1,553 | 1,499 | 1,549 | 144,800 |
| 2022/04/27 | 1,467 | 1,496 | 1,456 | 1,493 | 196,000 |
| 2022/04/26 | 1,482 | 1,498 | 1,476 | 1,482 | 202,800 |
| 2022/04/25 | 1,485 | 1,500 | 1,470 | 1,480 | 214,300 |
| 2022/04/22 | 1,498 | 1,509 | 1,482 | 1,507 | 145,900 |
| 2022/04/21 | 1,484 | 1,501 | 1,481 | 1,489 | 122,800 |
| 2022/04/20 | 1,485 | 1,509 | 1,477 | 1,483 | 139,900 |
| 2022/04/19 | 1,483 | 1,493 | 1,471 | 1,486 | 213,000 |
| 2022/04/18 | 1,515 | 1,515 | 1,462 | 1,468 | 335,100 |
| 2022/04/15 | 1,550 | 1,569 | 1,508 | 1,523 | 248,600 |
| 2022/04/14 | 1,559 | 1,568 | 1,518 | 1,567 | 331,400 |
| 2022/04/13 | 1,661 | 1,670 | 1,576 | 1,585 | 621,100 |
| 2022/04/12 | 1,600 | 1,728 | 1,579 | 1,701 | 1,329,700 |
| 2022/04/11 | 1,556 | 1,575 | 1,549 | 1,561 | 179,200 |
| 2022/04/08 | 1,520 | 1,553 | 1,515 | 1,544 | 145,000 |
| 2022/04/07 | 1,543 | 1,543 | 1,515 | 1,515 | 162,800 |
| 2022/04/06 | 1,550 | 1,569 | 1,545 | 1,547 | 112,000 |
| 2022/04/05 | 1,574 | 1,581 | 1,555 | 1,559 | 120,900 |
| 2022/04/04 | 1,537 | 1,572 | 1,534 | 1,566 | 142,600 |
| 2022/04/01 | 1,513 | 1,550 | 1,499 | 1,546 | 155,100 |
| 2022/03/31 | 1,518 | 1,528 | 1,512 | 1,515 | 188,100 |
| 2022/03/30 | 1,530 | 1,543 | 1,517 | 1,536 | 121,500 |
| 2022/03/29 | 1,532 | 1,538 | 1,519 | 1,536 | 139,800 |
| 2022/03/28 | 1,519 | 1,532 | 1,504 | 1,521 | 166,400 |
| 2022/03/25 | 1,537 | 1,540 | 1,514 | 1,525 | 222,900 |
| 2022/03/24 | 1,520 | 1,529 | 1,511 | 1,524 | 152,100 |
| 2022/03/23 | 1,534 | 1,555 | 1,525 | 1,530 | 184,900 |
| 2022/03/22 | 1,563 | 1,563 | 1,507 | 1,510 | 197,700 |
| 2022/03/18 | 1,544 | 1,567 | 1,532 | 1,564 | 155,300 |
| 2022/03/17 | 1,591 | 1,592 | 1,537 | 1,544 | 222,200 |
| 2022/03/16 | 1,595 | 1,595 | 1,540 | 1,568 | 212,700 |
| 2022/03/15 | 1,548 | 1,596 | 1,546 | 1,583 | 191,700 |
| 2022/03/14 | 1,546 | 1,573 | 1,545 | 1,545 | 104,100 |
| 2022/03/11 | 1,507 | 1,540 | 1,507 | 1,535 | 86,400 |
| 2022/03/10 | 1,497 | 1,536 | 1,496 | 1,528 | 99,700 |
| 2022/03/09 | 1,448 | 1,485 | 1,431 | 1,467 | 159,600 |
| 2022/03/08 | 1,455 | 1,463 | 1,436 | 1,439 | 270,700 |
| 2022/03/07 | 1,505 | 1,505 | 1,460 | 1,469 | 197,000 |
| 2022/03/04 | 1,520 | 1,527 | 1,505 | 1,518 | 281,200 |
| 2022/03/03 | 1,543 | 1,543 | 1,522 | 1,523 | 194,300 |
| 2022/03/02 | 1,530 | 1,544 | 1,520 | 1,533 | 218,700 |
| 2022/03/01 | 1,562 | 1,578 | 1,549 | 1,555 | 165,800 |
| 2022/02/28 | 1,542 | 1,569 | 1,529 | 1,569 | 209,200 |
| 2022/02/25 | 1,516 | 1,539 | 1,505 | 1,539 | 168,900 |
| 2022/02/24 | 1,520 | 1,533 | 1,497 | 1,524 | 307,000 |
| 2022/02/22 | 1,531 | 1,546 | 1,529 | 1,533 | 93,800 |
| 2022/02/21 | 1,523 | 1,544 | 1,520 | 1,544 | 72,200 |
| 2022/02/18 | 1,517 | 1,541 | 1,516 | 1,531 | 129,200 |
| 2022/02/17 | 1,565 | 1,574 | 1,527 | 1,535 | 111,200 |
| 2022/02/16 | 1,554 | 1,570 | 1,545 | 1,565 | 274,500 |
| 2022/02/15 | 1,526 | 1,540 | 1,520 | 1,540 | 195,100 |
| 2022/02/14 | 1,554 | 1,554 | 1,525 | 1,526 | 132,900 |
| 2022/02/10 | 1,560 | 1,572 | 1,552 | 1,558 | 59,200 |
| 2022/02/09 | 1,545 | 1,570 | 1,545 | 1,568 | 82,200 |
| 2022/02/08 | 1,535 | 1,563 | 1,535 | 1,541 | 125,400 |
| 2022/02/07 | 1,561 | 1,571 | 1,530 | 1,530 | 118,700 |
| 2022/02/04 | 1,565 | 1,581 | 1,551 | 1,576 | 81,400 |
| 2022/02/03 | 1,569 | 1,570 | 1,549 | 1,569 | 118,100 |
| 2022/02/02 | 1,553 | 1,588 | 1,552 | 1,586 | 105,800 |
| 2022/02/01 | 1,579 | 1,580 | 1,539 | 1,544 | 105,400 |
| 2022/01/31 | 1,520 | 1,567 | 1,520 | 1,558 | 114,400 |
| 2022/01/28 | 1,500 | 1,535 | 1,493 | 1,525 | 185,300 |
| 2022/01/27 | 1,528 | 1,529 | 1,473 | 1,475 | 193,600 |
| 2022/01/26 | 1,554 | 1,557 | 1,529 | 1,531 | 98,300 |
| 2022/01/25 | 1,578 | 1,578 | 1,530 | 1,542 | 112,000 |
| 2022/01/24 | 1,550 | 1,578 | 1,530 | 1,578 | 160,200 |
| 2022/01/21 | 1,520 | 1,572 | 1,510 | 1,572 | 151,500 |
| 2022/01/20 | 1,500 | 1,539 | 1,497 | 1,528 | 102,000 |
| 2022/01/19 | 1,540 | 1,543 | 1,495 | 1,500 | 218,700 |
| 2022/01/18 | 1,563 | 1,571 | 1,546 | 1,552 | 66,700 |
| 2022/01/17 | 1,549 | 1,568 | 1,547 | 1,556 | 71,100 |
| 2022/01/14 | 1,570 | 1,570 | 1,541 | 1,551 | 204,500 |
| 2022/01/13 | 1,626 | 1,626 | 1,570 | 1,570 | 154,600 |
| 2022/01/12 | 1,563 | 1,633 | 1,563 | 1,606 | 291,900 |
| 2022/01/11 | 1,600 | 1,604 | 1,568 | 1,593 | 202,300 |
| 2022/01/07 | 1,611 | 1,627 | 1,584 | 1,613 | 144,400 |
| 2022/01/06 | 1,601 | 1,627 | 1,595 | 1,602 | 136,300 |
| 2022/01/05 | 1,671 | 1,671 | 1,618 | 1,623 | 138,600 |
| 2022/01/04 | 1,659 | 1,674 | 1,641 | 1,671 | 98,000 |