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
2026/06/25 1,874 1,906 1,865 1,896 150,500
2026/06/24 1,843 1,866 1,843 1,850 73,800
2026/06/23 1,826 1,853 1,826 1,840 89,700
2026/06/22 1,848 1,869 1,836 1,836 137,700
2026/06/19 1,855 1,891 1,813 1,813 471,200
2026/06/18 1,852 1,876 1,838 1,861 163,400
2026/06/17 1,894 1,903 1,861 1,873 111,400
2026/06/16 1,919 1,919 1,864 1,879 174,500
2026/06/15 1,900 1,909 1,879 1,898 111,500
2026/06/12 1,907 1,908 1,891 1,901 153,600
2026/06/11 1,900 1,900 1,877 1,898 87,000
2026/06/10 1,890 1,908 1,886 1,896 112,200
2026/06/09 1,895 1,905 1,870 1,882 96,000
2026/06/08 1,864 1,899 1,855 1,886 122,900
2026/06/05 1,856 1,882 1,856 1,882 79,900
2026/06/04 1,850 1,863 1,836 1,856 90,400
2026/06/03 1,815 1,852 1,809 1,842 111,700
2026/06/02 1,850 1,850 1,820 1,829 154,800
2026/06/01 1,873 1,884 1,851 1,859 188,800
2026/05/29 1,850 1,910 1,850 1,905 165,500
2026/05/28 1,851 1,876 1,850 1,872 127,300
2026/05/27 1,850 1,860 1,840 1,846 130,000
2026/05/26 1,839 1,859 1,826 1,853 125,600
2026/05/25 1,863 1,873 1,833 1,842 140,900
2026/05/22 1,847 1,873 1,843 1,871 126,100
2026/05/21 1,847 1,860 1,837 1,847 153,800
2026/05/20 1,846 1,859 1,821 1,833 123,800
2026/05/19 1,797 1,847 1,790 1,843 151,400
2026/05/18 1,816 1,816 1,780 1,787 178,900
2026/05/15 1,796 1,814 1,796 1,810 116,200
2026/05/14 1,786 1,809 1,782 1,795 122,000
2026/05/13 1,790 1,800 1,785 1,788 126,700
2026/05/12 1,795 1,803 1,786 1,793 116,900
2026/05/11 1,788 1,802 1,786 1,800 134,600
2026/05/08 1,790 1,796 1,778 1,787 142,900
2026/05/07 1,790 1,804 1,781 1,790 200,100
2026/05/01 1,771 1,788 1,763 1,770 177,200
2026/04/30 1,785 1,799 1,770 1,778 258,900
2026/04/28 1,775 1,808 1,774 1,808 198,400
2026/04/27 1,776 1,790 1,768 1,775 166,000
2026/04/24 1,779 1,782 1,762 1,777 177,900
2026/04/23 1,826 1,830 1,777 1,781 276,000
2026/04/22 1,895 1,898 1,830 1,830 211,100
2026/04/21 1,928 1,937 1,891 1,907 264,800
2026/04/20 1,939 1,939 1,906 1,925 350,900
2026/04/17 1,910 1,939 1,906 1,939 487,700
2026/04/16 1,909 1,932 1,907 1,926 523,100
2026/04/15 1,870 1,901 1,857 1,901 697,100
2026/04/14 1,817 1,825 1,792 1,799 248,500
2026/04/13 1,855 1,868 1,821 1,825 157,300
2026/04/10 1,874 1,877 1,857 1,865 167,400
2026/04/09 1,877 1,893 1,857 1,857 166,300
2026/04/08 1,885 1,888 1,871 1,874 162,800
2026/04/07 1,866 1,883 1,864 1,879 136,300
2026/04/06 1,840 1,858 1,832 1,858 128,900
2026/04/03 1,832 1,844 1,823 1,832 130,900
2026/03/27 1,805 1,806 1,789 1,801 209,700
2026/03/26 1,806 1,809 1,780 1,794 134,200
2026/03/25 1,812 1,818 1,804 1,806 148,800
2026/03/24 1,786 1,797 1,777 1,796 113,600
2026/03/23 1,773 1,778 1,761 1,765 181,500
2026/03/19 1,799 1,805 1,784 1,787 220,400
2026/03/18 1,807 1,818 1,799 1,818 138,100
2026/03/17 1,784 1,802 1,781 1,802 122,200
2026/03/16 1,775 1,790 1,766 1,784 126,200
2026/03/13 1,766 1,789 1,765 1,772 175,900
2026/03/12 1,800 1,803 1,768 1,778 222,100
2026/03/11 1,838 1,838 1,805 1,805 138,700
2026/03/10 1,835 1,837 1,810 1,821 178,500
2026/03/09 1,800 1,824 1,781 1,818 271,100
2026/03/06 1,837 1,848 1,812 1,836 197,800
2026/03/05 1,881 1,887 1,841 1,841 252,900
2026/03/04 1,864 1,870 1,823 1,846 273,600
2026/03/03 1,926 1,927 1,880 1,880 261,500
2026/03/02 1,938 1,959 1,920 1,955 244,300
2026/02/27 1,963 1,969 1,936 1,956 315,100
2026/02/26 2,003 2,014 1,959 1,963 1,269,300
2026/02/25 2,044 2,047 2,021 2,035 1,462,000
2026/02/24 2,014 2,044 2,009 2,044 584,200
2026/02/20 2,011 2,019 2,000 2,013 235,500
2026/02/19 2,021 2,025 2,007 2,017 203,500
2026/02/18 2,023 2,034 2,000 2,016 247,800
2026/02/17 2,017 2,024 2,008 2,008 170,200
2026/02/16 2,020 2,022 1,998 2,013 211,100
2026/02/13 2,042 2,043 2,001 2,005 222,300
2026/02/12 2,010 2,030 2,004 2,030 307,600
2026/02/10 1,975 2,010 1,974 2,004 253,400
2026/02/09 1,989 1,995 1,980 1,986 216,200
2026/02/06 1,975 1,985 1,968 1,985 174,900
2026/02/05 1,994 1,995 1,973 1,980 308,500
2026/02/04 1,935 1,975 1,930 1,963 279,800
2026/02/03 1,917 1,931 1,907 1,928 316,300
2026/02/02 1,948 1,950 1,907 1,907 248,100
2026/01/30 1,902 1,916 1,885 1,914 325,700
2026/01/29 1,880 1,891 1,857 1,891 400,300
2026/01/28 1,910 1,910 1,886 1,887 338,300
2026/01/27 1,914 1,914 1,890 1,903 311,600
2026/01/26 1,888 1,911 1,888 1,899 368,600
2026/01/23 1,925 1,927 1,903 1,904 293,200
2026/01/22 1,900 1,935 1,898 1,907 541,000
2026/01/21 1,919 1,919 1,883 1,893 359,700
2026/01/20 1,907 1,919 1,885 1,912 281,300
2026/01/19 1,894 1,907 1,885 1,890 450,600
2026/01/16 1,869 1,886 1,863 1,883 509,400
2026/01/15 1,878 1,878 1,868 1,875 350,400
2026/01/14 1,865 1,880 1,860 1,867 223,700
2026/01/13 1,870 1,873 1,848 1,859 238,100
2026/01/09 1,850 1,859 1,845 1,847 239,400
2026/01/08 1,870 1,874 1,829 1,832 394,600
2026/01/07 1,860 1,882 1,848 1,870 447,600
2026/01/06 1,885 1,902 1,883 1,891 240,200
2026/01/05 1,925 1,930 1,889 1,889 324,600

このページの先頭へ