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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,679 | 1,682 | 1,672 | 1,680 | 223,700 |
| 2023/12/28 | 1,664 | 1,673 | 1,661 | 1,668 | 293,600 |
| 2023/12/27 | 1,656 | 1,680 | 1,656 | 1,679 | 220,500 |
| 2023/12/26 | 1,660 | 1,663 | 1,653 | 1,658 | 152,500 |
| 2023/12/25 | 1,675 | 1,681 | 1,658 | 1,665 | 189,400 |
| 2023/12/22 | 1,668 | 1,679 | 1,665 | 1,674 | 140,900 |
| 2023/12/21 | 1,677 | 1,684 | 1,666 | 1,668 | 149,900 |
| 2023/12/20 | 1,690 | 1,697 | 1,678 | 1,683 | 152,000 |
| 2023/12/19 | 1,689 | 1,691 | 1,676 | 1,690 | 123,500 |
| 2023/12/18 | 1,684 | 1,688 | 1,660 | 1,688 | 167,400 |
| 2023/12/15 | 1,686 | 1,693 | 1,678 | 1,690 | 179,700 |
| 2023/12/14 | 1,698 | 1,709 | 1,683 | 1,688 | 159,000 |
| 2023/12/13 | 1,700 | 1,702 | 1,679 | 1,689 | 144,200 |
| 2023/12/12 | 1,696 | 1,704 | 1,688 | 1,699 | 174,500 |
| 2023/12/11 | 1,683 | 1,693 | 1,674 | 1,693 | 147,000 |
| 2023/12/08 | 1,683 | 1,697 | 1,664 | 1,674 | 222,200 |
| 2023/12/07 | 1,664 | 1,686 | 1,659 | 1,683 | 184,800 |
| 2023/12/06 | 1,642 | 1,668 | 1,641 | 1,667 | 176,900 |
| 2023/12/05 | 1,654 | 1,663 | 1,641 | 1,641 | 197,600 |
| 2023/12/04 | 1,646 | 1,656 | 1,639 | 1,646 | 175,300 |
| 2023/12/01 | 1,654 | 1,658 | 1,643 | 1,646 | 208,300 |
| 2023/11/30 | 1,665 | 1,665 | 1,640 | 1,648 | 300,100 |
| 2023/11/29 | 1,684 | 1,688 | 1,663 | 1,668 | 227,700 |
| 2023/11/28 | 1,676 | 1,700 | 1,674 | 1,684 | 347,600 |
| 2023/11/27 | 1,670 | 1,679 | 1,662 | 1,672 | 268,100 |
| 2023/11/24 | 1,660 | 1,675 | 1,648 | 1,663 | 306,600 |
| 2023/11/22 | 1,635 | 1,656 | 1,631 | 1,652 | 225,800 |
| 2023/11/21 | 1,615 | 1,636 | 1,611 | 1,635 | 124,100 |
| 2023/11/20 | 1,630 | 1,637 | 1,609 | 1,614 | 209,000 |
| 2023/11/17 | 1,609 | 1,621 | 1,603 | 1,621 | 231,200 |
| 2023/11/16 | 1,623 | 1,643 | 1,611 | 1,615 | 299,100 |
| 2023/11/15 | 1,611 | 1,611 | 1,593 | 1,607 | 313,000 |
| 2023/11/14 | 1,583 | 1,592 | 1,579 | 1,579 | 151,400 |
| 2023/11/13 | 1,608 | 1,609 | 1,575 | 1,581 | 166,200 |
| 2023/11/10 | 1,592 | 1,611 | 1,587 | 1,607 | 137,000 |
| 2023/11/09 | 1,587 | 1,608 | 1,578 | 1,604 | 129,500 |
| 2023/11/08 | 1,594 | 1,608 | 1,574 | 1,584 | 213,900 |
| 2023/11/07 | 1,617 | 1,618 | 1,588 | 1,590 | 201,800 |
| 2023/11/06 | 1,644 | 1,645 | 1,622 | 1,624 | 249,800 |
| 2023/11/02 | 1,638 | 1,646 | 1,620 | 1,629 | 201,900 |
| 2023/11/01 | 1,622 | 1,638 | 1,618 | 1,634 | 221,000 |
| 2023/10/31 | 1,584 | 1,613 | 1,573 | 1,613 | 225,300 |
| 2023/10/30 | 1,580 | 1,584 | 1,567 | 1,573 | 246,700 |
| 2023/10/27 | 1,567 | 1,581 | 1,560 | 1,581 | 173,400 |
| 2023/10/26 | 1,555 | 1,566 | 1,550 | 1,560 | 171,500 |
| 2023/10/25 | 1,558 | 1,574 | 1,550 | 1,560 | 229,500 |
| 2023/10/24 | 1,535 | 1,559 | 1,519 | 1,555 | 286,100 |
| 2023/10/23 | 1,531 | 1,543 | 1,526 | 1,530 | 289,500 |
| 2023/10/20 | 1,519 | 1,532 | 1,514 | 1,527 | 164,500 |
| 2023/10/19 | 1,510 | 1,521 | 1,508 | 1,520 | 160,000 |
| 2023/10/18 | 1,513 | 1,520 | 1,498 | 1,515 | 187,200 |
| 2023/10/17 | 1,496 | 1,511 | 1,495 | 1,507 | 270,700 |
| 2023/10/16 | 1,498 | 1,503 | 1,479 | 1,482 | 333,500 |
| 2023/10/13 | 1,533 | 1,536 | 1,498 | 1,499 | 332,200 |
| 2023/10/12 | 1,532 | 1,545 | 1,523 | 1,538 | 259,400 |
| 2023/10/11 | 1,538 | 1,539 | 1,517 | 1,534 | 326,700 |
| 2023/10/10 | 1,512 | 1,541 | 1,505 | 1,537 | 388,500 |
| 2023/10/06 | 1,517 | 1,528 | 1,510 | 1,511 | 306,400 |
| 2023/10/05 | 1,491 | 1,517 | 1,486 | 1,510 | 303,000 |
| 2023/10/04 | 1,509 | 1,522 | 1,485 | 1,487 | 580,500 |
| 2023/10/03 | 1,564 | 1,566 | 1,521 | 1,521 | 588,300 |
| 2023/10/02 | 1,608 | 1,608 | 1,562 | 1,562 | 551,800 |
| 2023/09/29 | 1,624 | 1,628 | 1,593 | 1,596 | 447,700 |
| 2023/09/28 | 1,640 | 1,641 | 1,621 | 1,626 | 181,300 |
| 2023/09/27 | 1,633 | 1,642 | 1,619 | 1,642 | 255,800 |
| 2023/09/26 | 1,633 | 1,644 | 1,627 | 1,639 | 182,500 |
| 2023/09/25 | 1,630 | 1,642 | 1,616 | 1,633 | 215,400 |
| 2023/09/22 | 1,620 | 1,634 | 1,615 | 1,622 | 248,200 |
| 2023/09/21 | 1,622 | 1,635 | 1,619 | 1,624 | 182,000 |
| 2023/09/20 | 1,610 | 1,622 | 1,608 | 1,622 | 304,100 |
| 2023/09/19 | 1,650 | 1,659 | 1,592 | 1,617 | 668,300 |
| 2023/09/15 | 1,621 | 1,639 | 1,606 | 1,635 | 596,500 |
| 2023/09/14 | 1,625 | 1,633 | 1,612 | 1,613 | 292,500 |
| 2023/09/13 | 1,622 | 1,638 | 1,615 | 1,621 | 294,600 |
| 2023/09/12 | 1,635 | 1,644 | 1,620 | 1,620 | 245,500 |
| 2023/09/11 | 1,640 | 1,645 | 1,626 | 1,630 | 232,900 |
| 2023/09/08 | 1,639 | 1,652 | 1,631 | 1,637 | 311,300 |
| 2023/09/07 | 1,640 | 1,661 | 1,634 | 1,650 | 268,300 |
| 2023/09/06 | 1,685 | 1,685 | 1,650 | 1,652 | 382,400 |
| 2023/09/05 | 1,687 | 1,704 | 1,673 | 1,681 | 250,400 |
| 2023/09/04 | 1,657 | 1,677 | 1,644 | 1,672 | 360,300 |
| 2023/09/01 | 1,650 | 1,653 | 1,618 | 1,653 | 431,500 |
| 2023/08/31 | 1,665 | 1,674 | 1,637 | 1,660 | 515,400 |
| 2023/08/30 | 1,643 | 1,676 | 1,622 | 1,661 | 458,500 |
| 2023/08/29 | 1,672 | 1,672 | 1,640 | 1,649 | 508,100 |
| 2023/08/28 | 1,675 | 1,682 | 1,634 | 1,648 | 320,100 |
| 2023/08/25 | 1,668 | 1,680 | 1,658 | 1,675 | 199,700 |
| 2023/08/24 | 1,689 | 1,693 | 1,672 | 1,682 | 228,900 |
| 2023/08/23 | 1,699 | 1,707 | 1,664 | 1,694 | 350,900 |
| 2023/08/22 | 1,636 | 1,687 | 1,626 | 1,687 | 447,800 |
| 2023/08/21 | 1,615 | 1,672 | 1,611 | 1,636 | 349,000 |
| 2023/08/18 | 1,611 | 1,618 | 1,602 | 1,604 | 172,700 |
| 2023/08/17 | 1,633 | 1,633 | 1,599 | 1,611 | 219,000 |
| 2023/08/16 | 1,658 | 1,658 | 1,632 | 1,633 | 107,200 |
| 2023/08/15 | 1,662 | 1,663 | 1,654 | 1,659 | 102,300 |
| 2023/08/14 | 1,649 | 1,667 | 1,648 | 1,657 | 134,100 |
| 2023/08/10 | 1,645 | 1,647 | 1,630 | 1,643 | 82,500 |
| 2023/08/09 | 1,635 | 1,644 | 1,626 | 1,639 | 95,500 |
| 2023/08/08 | 1,648 | 1,648 | 1,633 | 1,635 | 84,800 |
| 2023/08/07 | 1,620 | 1,636 | 1,619 | 1,636 | 71,300 |
| 2023/08/04 | 1,619 | 1,632 | 1,614 | 1,620 | 87,500 |
| 2023/08/03 | 1,616 | 1,633 | 1,614 | 1,618 | 134,700 |
| 2023/08/02 | 1,616 | 1,625 | 1,608 | 1,615 | 90,500 |
| 2023/08/01 | 1,644 | 1,644 | 1,619 | 1,623 | 84,000 |
| 2023/07/31 | 1,649 | 1,655 | 1,628 | 1,637 | 140,200 |
| 2023/07/28 | 1,621 | 1,640 | 1,614 | 1,640 | 104,000 |
| 2023/07/27 | 1,633 | 1,638 | 1,622 | 1,638 | 63,100 |
| 2023/07/26 | 1,643 | 1,643 | 1,617 | 1,632 | 73,500 |
| 2023/07/25 | 1,630 | 1,643 | 1,627 | 1,643 | 84,400 |
| 2023/07/24 | 1,618 | 1,630 | 1,614 | 1,630 | 98,600 |
| 2023/07/21 | 1,619 | 1,619 | 1,597 | 1,605 | 116,000 |
| 2023/07/20 | 1,606 | 1,628 | 1,605 | 1,618 | 123,700 |
| 2023/07/19 | 1,593 | 1,604 | 1,581 | 1,596 | 127,400 |
| 2023/07/18 | 1,586 | 1,595 | 1,575 | 1,584 | 133,400 |
| 2023/07/14 | 1,577 | 1,585 | 1,562 | 1,585 | 157,700 |
| 2023/07/13 | 1,588 | 1,588 | 1,567 | 1,575 | 163,700 |
| 2023/07/12 | 1,558 | 1,598 | 1,538 | 1,573 | 443,900 |
| 2023/07/11 | 1,586 | 1,588 | 1,558 | 1,558 | 286,000 |
| 2023/07/10 | 1,557 | 1,578 | 1,552 | 1,572 | 174,800 |
| 2023/07/07 | 1,554 | 1,563 | 1,543 | 1,552 | 164,800 |
| 2023/07/06 | 1,571 | 1,576 | 1,556 | 1,556 | 185,900 |
| 2023/07/05 | 1,586 | 1,586 | 1,569 | 1,580 | 165,400 |
| 2023/07/04 | 1,597 | 1,598 | 1,583 | 1,593 | 119,300 |
| 2023/07/03 | 1,585 | 1,603 | 1,585 | 1,588 | 136,800 |
| 2023/06/30 | 1,573 | 1,581 | 1,565 | 1,574 | 148,500 |
| 2023/06/29 | 1,596 | 1,599 | 1,570 | 1,577 | 115,300 |
| 2023/06/28 | 1,588 | 1,601 | 1,585 | 1,598 | 145,400 |
| 2023/06/27 | 1,570 | 1,585 | 1,564 | 1,585 | 140,400 |
| 2023/06/26 | 1,580 | 1,587 | 1,567 | 1,572 | 98,600 |
| 2023/06/23 | 1,592 | 1,599 | 1,567 | 1,580 | 154,800 |
| 2023/06/22 | 1,616 | 1,618 | 1,584 | 1,589 | 119,000 |
| 2023/06/21 | 1,591 | 1,615 | 1,591 | 1,608 | 159,000 |
| 2023/06/20 | 1,579 | 1,596 | 1,576 | 1,596 | 163,600 |
| 2023/06/19 | 1,565 | 1,579 | 1,559 | 1,579 | 122,100 |
| 2023/06/16 | 1,584 | 1,584 | 1,565 | 1,568 | 147,000 |
| 2023/06/15 | 1,590 | 1,594 | 1,574 | 1,577 | 129,000 |
| 2023/06/14 | 1,582 | 1,583 | 1,566 | 1,577 | 108,000 |
| 2023/06/13 | 1,585 | 1,592 | 1,582 | 1,582 | 76,400 |
| 2023/06/12 | 1,571 | 1,584 | 1,570 | 1,581 | 77,600 |
| 2023/06/09 | 1,574 | 1,585 | 1,568 | 1,571 | 116,300 |
| 2023/06/08 | 1,577 | 1,578 | 1,554 | 1,565 | 123,500 |
| 2023/06/07 | 1,580 | 1,590 | 1,560 | 1,562 | 192,400 |
| 2023/06/06 | 1,570 | 1,582 | 1,568 | 1,576 | 154,000 |
| 2023/06/05 | 1,600 | 1,600 | 1,576 | 1,577 | 134,200 |
| 2023/06/02 | 1,569 | 1,588 | 1,567 | 1,583 | 106,500 |
| 2023/06/01 | 1,573 | 1,591 | 1,570 | 1,572 | 107,300 |
| 2023/05/31 | 1,572 | 1,583 | 1,566 | 1,576 | 213,000 |
| 2023/05/30 | 1,570 | 1,592 | 1,568 | 1,582 | 146,900 |
| 2023/05/29 | 1,570 | 1,572 | 1,555 | 1,556 | 81,300 |
| 2023/05/26 | 1,551 | 1,563 | 1,545 | 1,551 | 126,000 |
| 2023/05/25 | 1,550 | 1,558 | 1,546 | 1,549 | 109,800 |
| 2023/05/24 | 1,571 | 1,580 | 1,552 | 1,555 | 83,500 |
| 2023/05/23 | 1,585 | 1,588 | 1,565 | 1,571 | 127,800 |
| 2023/05/22 | 1,575 | 1,593 | 1,570 | 1,587 | 135,600 |
| 2023/05/19 | 1,612 | 1,612 | 1,574 | 1,582 | 256,100 |
| 2023/05/18 | 1,638 | 1,638 | 1,602 | 1,613 | 217,700 |
| 2023/05/17 | 1,640 | 1,650 | 1,627 | 1,629 | 146,100 |
| 2023/05/16 | 1,638 | 1,644 | 1,628 | 1,640 | 137,900 |
| 2023/05/15 | 1,644 | 1,653 | 1,630 | 1,638 | 201,300 |
| 2023/05/12 | 1,623 | 1,642 | 1,603 | 1,642 | 244,900 |
| 2023/05/11 | 1,608 | 1,624 | 1,608 | 1,615 | 203,800 |
| 2023/05/10 | 1,583 | 1,627 | 1,583 | 1,616 | 464,700 |
| 2023/05/09 | 1,538 | 1,575 | 1,538 | 1,575 | 546,100 |
| 2023/05/08 | 1,515 | 1,555 | 1,515 | 1,537 | 737,900 |
| 2023/05/02 | 1,515 | 1,524 | 1,485 | 1,500 | 522,900 |
| 2023/05/01 | 1,540 | 1,544 | 1,527 | 1,534 | 284,000 |
| 2023/04/28 | 1,505 | 1,539 | 1,503 | 1,537 | 433,900 |
| 2023/04/27 | 1,491 | 1,496 | 1,486 | 1,486 | 329,900 |
| 2023/04/26 | 1,489 | 1,497 | 1,485 | 1,488 | 284,700 |
| 2023/04/25 | 1,482 | 1,497 | 1,478 | 1,494 | 591,700 |
| 2023/04/24 | 1,483 | 1,511 | 1,469 | 1,510 | 731,600 |
| 2023/04/21 | 1,497 | 1,504 | 1,481 | 1,483 | 543,900 |
| 2023/04/20 | 1,460 | 1,508 | 1,450 | 1,497 | 781,200 |
| 2023/04/19 | 1,432 | 1,469 | 1,428 | 1,469 | 807,500 |
| 2023/04/18 | 1,444 | 1,450 | 1,430 | 1,438 | 1,212,300 |
| 2023/04/17 | 1,469 | 1,486 | 1,421 | 1,433 | 1,939,900 |
| 2023/04/14 | 1,603 | 1,638 | 1,603 | 1,632 | 190,100 |
| 2023/04/13 | 1,605 | 1,611 | 1,593 | 1,596 | 126,800 |
| 2023/04/12 | 1,609 | 1,620 | 1,604 | 1,612 | 109,800 |
| 2023/04/11 | 1,585 | 1,616 | 1,580 | 1,609 | 153,600 |
| 2023/04/10 | 1,546 | 1,583 | 1,546 | 1,583 | 180,300 |
| 2023/04/07 | 1,565 | 1,610 | 1,536 | 1,540 | 397,500 |
| 2023/04/06 | 1,491 | 1,509 | 1,483 | 1,508 | 316,300 |
| 2023/04/05 | 1,508 | 1,519 | 1,496 | 1,500 | 180,200 |
| 2023/04/04 | 1,517 | 1,521 | 1,499 | 1,516 | 194,500 |
| 2023/04/03 | 1,502 | 1,517 | 1,502 | 1,517 | 88,000 |
| 2023/03/31 | 1,499 | 1,501 | 1,485 | 1,493 | 74,000 |
| 2023/03/30 | 1,493 | 1,498 | 1,463 | 1,486 | 88,400 |
| 2023/03/29 | 1,489 | 1,505 | 1,477 | 1,505 | 225,500 |
| 2023/03/28 | 1,496 | 1,499 | 1,473 | 1,473 | 95,100 |
| 2023/03/27 | 1,512 | 1,512 | 1,480 | 1,484 | 61,800 |
| 2023/03/24 | 1,458 | 1,512 | 1,458 | 1,501 | 185,700 |
| 2023/03/23 | 1,456 | 1,466 | 1,449 | 1,462 | 57,700 |
| 2023/03/22 | 1,448 | 1,466 | 1,440 | 1,459 | 108,000 |
| 2023/03/20 | 1,458 | 1,466 | 1,425 | 1,427 | 176,000 |
| 2023/03/17 | 1,464 | 1,472 | 1,454 | 1,463 | 151,400 |
| 2023/03/16 | 1,440 | 1,460 | 1,420 | 1,460 | 144,400 |
| 2023/03/15 | 1,450 | 1,462 | 1,450 | 1,455 | 67,600 |
| 2023/03/14 | 1,454 | 1,454 | 1,434 | 1,445 | 163,300 |
| 2023/03/13 | 1,475 | 1,478 | 1,452 | 1,471 | 81,400 |
| 2023/03/10 | 1,484 | 1,498 | 1,478 | 1,486 | 85,700 |
| 2023/03/09 | 1,485 | 1,504 | 1,485 | 1,499 | 78,000 |
| 2023/03/08 | 1,477 | 1,486 | 1,469 | 1,482 | 84,300 |
| 2023/03/07 | 1,485 | 1,489 | 1,467 | 1,474 | 105,800 |
| 2023/03/06 | 1,468 | 1,482 | 1,466 | 1,482 | 123,000 |
| 2023/03/03 | 1,459 | 1,466 | 1,452 | 1,458 | 102,100 |
| 2023/03/02 | 1,459 | 1,468 | 1,443 | 1,451 | 73,100 |
| 2023/03/01 | 1,454 | 1,463 | 1,444 | 1,452 | 152,900 |
| 2023/02/28 | 1,449 | 1,456 | 1,441 | 1,441 | 118,400 |
| 2023/02/27 | 1,450 | 1,456 | 1,443 | 1,445 | 149,400 |
| 2023/02/24 | 1,444 | 1,468 | 1,444 | 1,460 | 294,900 |
| 2023/02/22 | 1,464 | 1,466 | 1,444 | 1,446 | 75,600 |
| 2023/02/21 | 1,458 | 1,468 | 1,458 | 1,468 | 60,600 |
| 2023/02/20 | 1,456 | 1,467 | 1,453 | 1,455 | 59,600 |
| 2023/02/17 | 1,443 | 1,456 | 1,443 | 1,452 | 66,800 |
| 2023/02/16 | 1,459 | 1,469 | 1,445 | 1,445 | 86,700 |
| 2023/02/15 | 1,446 | 1,455 | 1,445 | 1,455 | 102,100 |
| 2023/02/14 | 1,435 | 1,441 | 1,432 | 1,437 | 55,600 |
| 2023/02/13 | 1,429 | 1,430 | 1,414 | 1,423 | 101,000 |
| 2023/02/10 | 1,438 | 1,446 | 1,429 | 1,429 | 89,300 |
| 2023/02/09 | 1,438 | 1,449 | 1,438 | 1,441 | 39,000 |
| 2023/02/08 | 1,438 | 1,446 | 1,436 | 1,438 | 63,700 |
| 2023/02/07 | 1,450 | 1,451 | 1,438 | 1,440 | 43,600 |
| 2023/02/06 | 1,441 | 1,448 | 1,434 | 1,448 | 82,900 |
| 2023/02/03 | 1,439 | 1,442 | 1,418 | 1,432 | 119,900 |
| 2023/02/02 | 1,450 | 1,450 | 1,435 | 1,443 | 87,100 |
| 2023/02/01 | 1,473 | 1,478 | 1,438 | 1,438 | 110,400 |
| 2023/01/31 | 1,445 | 1,464 | 1,443 | 1,463 | 134,400 |
| 2023/01/30 | 1,438 | 1,445 | 1,429 | 1,438 | 127,900 |
| 2023/01/27 | 1,428 | 1,440 | 1,424 | 1,434 | 121,200 |
| 2023/01/26 | 1,443 | 1,444 | 1,426 | 1,428 | 105,200 |
| 2023/01/25 | 1,434 | 1,448 | 1,428 | 1,439 | 134,600 |
| 2023/01/24 | 1,440 | 1,455 | 1,430 | 1,453 | 187,300 |
| 2023/01/23 | 1,429 | 1,440 | 1,417 | 1,440 | 167,400 |
| 2023/01/20 | 1,389 | 1,420 | 1,381 | 1,413 | 314,800 |
| 2023/01/19 | 1,412 | 1,417 | 1,398 | 1,402 | 257,900 |
| 2023/01/18 | 1,440 | 1,459 | 1,430 | 1,430 | 189,500 |
| 2023/01/17 | 1,409 | 1,450 | 1,392 | 1,446 | 318,700 |
| 2023/01/16 | 1,498 | 1,498 | 1,410 | 1,420 | 735,600 |
| 2023/01/13 | 1,562 | 1,577 | 1,549 | 1,557 | 170,300 |
| 2023/01/12 | 1,560 | 1,569 | 1,544 | 1,566 | 106,900 |
| 2023/01/11 | 1,577 | 1,587 | 1,561 | 1,564 | 98,200 |
| 2023/01/10 | 1,589 | 1,603 | 1,578 | 1,578 | 106,000 |
| 2023/01/06 | 1,584 | 1,604 | 1,577 | 1,577 | 133,900 |
| 2023/01/05 | 1,551 | 1,584 | 1,550 | 1,576 | 120,100 |
| 2023/01/04 | 1,575 | 1,575 | 1,546 | 1,560 | 99,300 |