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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,913 | 1,917 | 1,888 | 1,905 | 136,200 |
| 2024/05/01 | 1,940 | 1,940 | 1,913 | 1,915 | 114,200 |
| 2024/04/30 | 1,921 | 1,947 | 1,896 | 1,942 | 203,300 |
| 2024/04/26 | 1,923 | 1,967 | 1,921 | 1,931 | 236,300 |
| 2024/04/25 | 1,904 | 1,970 | 1,902 | 1,960 | 307,700 |
| 2024/04/24 | 1,917 | 1,920 | 1,900 | 1,904 | 106,600 |
| 2024/04/23 | 1,924 | 1,926 | 1,899 | 1,899 | 164,000 |
| 2024/04/22 | 1,906 | 1,927 | 1,902 | 1,923 | 149,800 |
| 2024/04/19 | 1,916 | 1,917 | 1,872 | 1,887 | 241,100 |
| 2024/04/18 | 1,884 | 1,935 | 1,865 | 1,917 | 189,100 |
| 2024/04/17 | 1,890 | 1,916 | 1,859 | 1,862 | 295,000 |
| 2024/04/16 | 1,999 | 1,999 | 1,876 | 1,903 | 438,800 |
| 2024/04/15 | 1,800 | 2,011 | 1,800 | 2,005 | 814,300 |
| 2024/04/12 | 1,784 | 1,794 | 1,773 | 1,784 | 122,500 |
| 2024/04/11 | 1,777 | 1,798 | 1,777 | 1,785 | 137,000 |
| 2024/04/10 | 1,778 | 1,795 | 1,778 | 1,785 | 106,400 |
| 2024/04/09 | 1,764 | 1,773 | 1,756 | 1,768 | 79,800 |
| 2024/04/08 | 1,754 | 1,775 | 1,747 | 1,764 | 94,500 |
| 2024/04/05 | 1,740 | 1,753 | 1,727 | 1,743 | 129,500 |
| 2024/04/04 | 1,748 | 1,753 | 1,737 | 1,742 | 154,300 |
| 2024/04/03 | 1,745 | 1,761 | 1,739 | 1,749 | 123,600 |
| 2024/04/02 | 1,764 | 1,764 | 1,744 | 1,748 | 158,100 |
| 2024/04/01 | 1,785 | 1,796 | 1,757 | 1,770 | 132,400 |
| 2024/03/29 | 1,773 | 1,794 | 1,763 | 1,785 | 136,000 |
| 2024/03/28 | 1,805 | 1,806 | 1,766 | 1,766 | 161,100 |
| 2024/03/27 | 1,757 | 1,807 | 1,757 | 1,802 | 283,500 |
| 2024/03/26 | 1,751 | 1,754 | 1,732 | 1,748 | 133,600 |
| 2024/03/25 | 1,760 | 1,760 | 1,749 | 1,752 | 123,200 |
| 2024/03/22 | 1,760 | 1,765 | 1,749 | 1,765 | 111,300 |
| 2024/03/21 | 1,765 | 1,783 | 1,760 | 1,762 | 159,100 |
| 2024/03/19 | 1,764 | 1,768 | 1,741 | 1,756 | 127,500 |
| 2024/03/18 | 1,780 | 1,783 | 1,739 | 1,764 | 259,200 |
| 2024/03/15 | 1,711 | 1,791 | 1,704 | 1,780 | 875,500 |
| 2024/03/14 | 1,680 | 1,714 | 1,678 | 1,714 | 383,500 |
| 2024/03/13 | 1,683 | 1,693 | 1,670 | 1,683 | 211,000 |
| 2024/03/12 | 1,676 | 1,696 | 1,663 | 1,696 | 259,700 |
| 2024/03/11 | 1,690 | 1,690 | 1,659 | 1,667 | 183,800 |
| 2024/03/08 | 1,668 | 1,695 | 1,653 | 1,694 | 370,500 |
| 2024/03/07 | 1,666 | 1,682 | 1,660 | 1,671 | 201,800 |
| 2024/03/06 | 1,618 | 1,664 | 1,617 | 1,659 | 243,800 |
| 2024/03/05 | 1,638 | 1,645 | 1,601 | 1,621 | 277,300 |
| 2024/03/04 | 1,660 | 1,661 | 1,622 | 1,638 | 428,000 |
| 2024/03/01 | 1,677 | 1,684 | 1,646 | 1,658 | 300,600 |
| 2024/02/29 | 1,661 | 1,700 | 1,656 | 1,682 | 618,400 |
| 2024/02/28 | 1,634 | 1,657 | 1,633 | 1,652 | 1,066,200 |
| 2024/02/27 | 1,670 | 1,685 | 1,663 | 1,674 | 1,463,300 |
| 2024/02/26 | 1,667 | 1,679 | 1,653 | 1,673 | 753,800 |
| 2024/02/22 | 1,660 | 1,667 | 1,655 | 1,665 | 471,300 |
| 2024/02/21 | 1,675 | 1,675 | 1,643 | 1,663 | 541,200 |
| 2024/02/20 | 1,672 | 1,676 | 1,656 | 1,657 | 340,300 |
| 2024/02/19 | 1,665 | 1,676 | 1,660 | 1,676 | 419,200 |
| 2024/02/16 | 1,641 | 1,662 | 1,635 | 1,654 | 401,100 |
| 2024/02/15 | 1,675 | 1,678 | 1,635 | 1,638 | 600,500 |
| 2024/02/14 | 1,704 | 1,704 | 1,674 | 1,677 | 368,300 |
| 2024/02/13 | 1,690 | 1,706 | 1,685 | 1,706 | 585,100 |
| 2024/02/09 | 1,652 | 1,680 | 1,649 | 1,676 | 371,300 |
| 2024/02/08 | 1,670 | 1,670 | 1,648 | 1,659 | 530,700 |
| 2024/02/07 | 1,680 | 1,687 | 1,663 | 1,668 | 406,500 |
| 2024/02/06 | 1,692 | 1,701 | 1,683 | 1,683 | 339,500 |
| 2024/02/05 | 1,692 | 1,698 | 1,682 | 1,698 | 474,600 |
| 2024/02/02 | 1,703 | 1,709 | 1,692 | 1,699 | 383,700 |
| 2024/02/01 | 1,687 | 1,706 | 1,686 | 1,701 | 550,900 |
| 2024/01/31 | 1,697 | 1,702 | 1,683 | 1,692 | 314,000 |
| 2024/01/30 | 1,695 | 1,697 | 1,683 | 1,686 | 369,800 |
| 2024/01/29 | 1,694 | 1,695 | 1,685 | 1,689 | 252,000 |
| 2024/01/26 | 1,694 | 1,698 | 1,681 | 1,686 | 230,600 |
| 2024/01/25 | 1,694 | 1,696 | 1,687 | 1,693 | 210,700 |
| 2024/01/24 | 1,700 | 1,707 | 1,691 | 1,694 | 200,500 |
| 2024/01/23 | 1,725 | 1,727 | 1,696 | 1,700 | 251,300 |
| 2024/01/22 | 1,687 | 1,707 | 1,680 | 1,705 | 389,600 |
| 2024/01/19 | 1,685 | 1,685 | 1,668 | 1,680 | 245,700 |
| 2024/01/18 | 1,670 | 1,682 | 1,661 | 1,677 | 296,300 |
| 2024/01/17 | 1,631 | 1,674 | 1,631 | 1,656 | 421,100 |
| 2024/01/16 | 1,660 | 1,666 | 1,631 | 1,631 | 434,100 |
| 2024/01/15 | 1,670 | 1,685 | 1,655 | 1,659 | 569,800 |
| 2024/01/12 | 1,700 | 1,711 | 1,662 | 1,662 | 436,000 |
| 2024/01/11 | 1,739 | 1,739 | 1,701 | 1,701 | 295,500 |
| 2024/01/10 | 1,749 | 1,749 | 1,728 | 1,736 | 280,700 |
| 2024/01/09 | 1,721 | 1,744 | 1,717 | 1,742 | 361,900 |
| 2024/01/05 | 1,713 | 1,713 | 1,697 | 1,711 | 323,000 |
| 2024/01/04 | 1,688 | 1,722 | 1,671 | 1,703 | 520,800 |