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

アークス(9948)の株価時系列情報

アークス(9948)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
2024/04/19 3,240 3,240 3,150 3,210 87,800
2024/04/18 3,230 3,280 3,230 3,240 42,000
2024/04/17 3,295 3,325 3,170 3,235 138,700
2024/04/16 3,200 3,300 3,110 3,275 383,900
2024/04/15 3,095 3,115 3,065 3,095 64,200
2024/04/12 3,085 3,115 3,085 3,105 43,200
2024/04/11 3,085 3,120 3,070 3,100 37,400
2024/04/10 3,085 3,125 3,085 3,105 32,800
2024/04/09 3,130 3,140 3,090 3,110 42,100
2024/04/08 3,115 3,130 3,095 3,120 48,200
2024/04/05 3,055 3,110 3,050 3,095 63,600
2024/04/04 3,050 3,090 3,020 3,065 89,900
2024/04/03 3,080 3,090 3,045 3,060 68,000
2024/04/02 3,110 3,110 3,080 3,085 62,200
2024/04/01 3,150 3,160 3,095 3,105 46,100
2024/03/29 3,125 3,155 3,110 3,130 61,500
2024/03/28 3,190 3,210 3,100 3,120 91,300
2024/03/27 3,150 3,220 3,150 3,200 108,800
2024/03/26 3,110 3,150 3,110 3,140 50,900
2024/03/25 3,150 3,160 3,110 3,120 64,900
2024/03/22 3,135 3,190 3,125 3,160 126,200
2024/03/21 3,135 3,160 3,115 3,140 65,100
2024/03/19 3,125 3,135 3,085 3,125 52,800
2024/03/18 3,140 3,155 3,125 3,135 63,000
2024/03/15 3,115 3,180 3,105 3,125 376,500
2024/03/14 3,060 3,100 3,030 3,090 58,700
2024/03/13 3,070 3,070 3,025 3,055 57,900
2024/03/12 3,055 3,085 3,030 3,065 63,800
2024/03/11 3,085 3,125 3,050 3,095 68,100
2024/03/08 3,105 3,140 3,085 3,130 93,800
2024/03/07 3,070 3,120 3,045 3,115 71,900
2024/03/06 3,025 3,065 3,005 3,050 87,400
2024/03/05 2,998 3,030 2,956 3,010 75,100
2024/03/04 3,025 3,025 2,975 2,981 109,700
2024/03/01 3,065 3,085 3,015 3,040 95,400
2024/02/29 3,020 3,110 2,992 3,095 231,000
2024/02/28 3,010 3,015 2,973 2,978 500,300
2024/02/27 3,055 3,100 3,040 3,060 984,800
2024/02/26 3,110 3,120 3,075 3,075 405,700
2024/02/22 3,035 3,065 3,035 3,050 250,500
2024/02/21 3,110 3,110 3,030 3,045 273,500
2024/02/20 3,070 3,075 3,030 3,040 171,500
2024/02/19 2,965 3,075 2,965 3,065 256,300
2024/02/16 2,921 2,961 2,899 2,951 207,800
2024/02/15 2,923 2,923 2,869 2,890 286,500
2024/02/14 2,900 2,927 2,889 2,916 250,800
2024/02/13 2,907 2,910 2,876 2,895 329,900
2024/02/09 2,886 2,919 2,877 2,893 215,400
2024/02/08 2,900 2,923 2,876 2,901 220,400
2024/02/07 2,917 2,934 2,907 2,914 138,900
2024/02/06 2,920 2,948 2,911 2,911 203,100
2024/02/05 2,949 2,955 2,929 2,929 179,200
2024/02/02 2,967 2,967 2,920 2,942 97,500
2024/02/01 2,947 2,979 2,938 2,968 133,100
2024/01/31 2,924 2,940 2,910 2,939 74,100
2024/01/30 2,910 2,945 2,910 2,913 102,300
2024/01/29 2,915 2,928 2,901 2,915 120,700
2024/01/26 2,905 2,916 2,896 2,897 78,800
2024/01/25 2,862 2,905 2,862 2,903 74,000
2024/01/24 2,895 2,905 2,857 2,861 92,200
2024/01/23 2,928 2,937 2,895 2,908 96,700
2024/01/22 2,930 2,930 2,894 2,927 100,300
2024/01/19 2,966 2,972 2,920 2,929 68,500
2024/01/18 2,979 2,987 2,950 2,973 70,800
2024/01/17 2,959 3,005 2,958 2,959 72,800
2024/01/16 2,982 3,020 2,956 2,956 70,400
2024/01/15 2,940 2,969 2,924 2,961 61,500
2024/01/12 2,930 2,958 2,908 2,919 70,700
2024/01/11 2,944 2,954 2,921 2,925 119,500
2024/01/10 2,800 2,911 2,800 2,896 156,800
2024/01/09 2,812 2,884 2,812 2,883 150,800
2024/01/05 2,846 2,846 2,808 2,812 68,000
2024/01/04 2,800 2,819 2,772 2,811 93,400
2023/12/29 2,786 2,794 2,767 2,782 65,000
2023/12/28 2,798 2,812 2,778 2,792 49,700
2023/12/27 2,792 2,824 2,787 2,818 67,500
2023/12/26 2,770 2,789 2,764 2,789 65,500
2023/12/25 2,782 2,790 2,765 2,767 44,400
2023/12/22 2,718 2,762 2,718 2,760 82,600
2023/12/21 2,715 2,736 2,709 2,718 63,100
2023/12/20 2,717 2,738 2,707 2,718 75,700
2023/12/19 2,730 2,730 2,701 2,717 58,400
2023/12/18 2,708 2,720 2,675 2,715 71,900
2023/12/15 2,790 2,792 2,714 2,720 155,800
2023/12/14 2,798 2,811 2,783 2,803 96,400
2023/12/13 2,848 2,848 2,780 2,785 79,900
2023/12/12 2,820 2,846 2,815 2,837 58,100
2023/12/11 2,793 2,817 2,779 2,817 64,900
2023/12/08 2,793 2,813 2,775 2,793 89,800
2023/12/07 2,805 2,824 2,803 2,813 69,100
2023/12/06 2,770 2,822 2,769 2,820 80,200
2023/12/05 2,756 2,788 2,755 2,770 106,700
2023/12/04 2,744 2,757 2,725 2,755 68,700
2023/12/01 2,738 2,759 2,734 2,744 88,900
2023/11/30 2,733 2,734 2,684 2,718 116,500
2023/11/29 2,786 2,786 2,744 2,744 46,700
2023/11/28 2,772 2,786 2,749 2,786 77,200
2023/11/27 2,721 2,759 2,721 2,759 84,600
2023/11/24 2,778 2,778 2,727 2,734 36,500
2023/11/22 2,734 2,780 2,734 2,758 64,100
2023/11/21 2,720 2,748 2,713 2,741 69,900
2023/11/20 2,764 2,792 2,725 2,725 93,700
2023/11/17 2,724 2,798 2,724 2,798 74,300
2023/11/16 2,770 2,781 2,728 2,730 78,800
2023/11/15 2,771 2,794 2,759 2,773 84,000
2023/11/14 2,784 2,799 2,767 2,768 68,600
2023/11/13 2,784 2,796 2,762 2,764 47,200
2023/11/10 2,774 2,788 2,759 2,780 58,800
2023/11/09 2,783 2,786 2,752 2,774 91,000
2023/11/08 2,791 2,801 2,748 2,783 151,500
2023/11/07 2,797 2,835 2,785 2,787 92,700
2023/11/06 2,839 2,839 2,796 2,797 116,200
2023/11/02 2,869 2,874 2,811 2,819 77,600
2023/11/01 2,890 2,890 2,850 2,869 123,400
2023/10/31 2,795 2,877 2,795 2,877 136,600
2023/10/30 2,821 2,828 2,759 2,777 93,500
2023/10/27 2,800 2,843 2,798 2,843 86,300
2023/10/26 2,798 2,827 2,767 2,791 86,100
2023/10/25 2,798 2,815 2,781 2,789 106,600
2023/10/24 2,784 2,800 2,740 2,790 99,200
2023/10/23 2,785 2,799 2,773 2,787 103,500
2023/10/20 2,760 2,780 2,753 2,772 70,300
2023/10/19 2,695 2,757 2,695 2,753 82,900
2023/10/18 2,699 2,717 2,667 2,710 122,600
2023/10/17 2,696 2,708 2,655 2,683 219,600
2023/10/16 2,709 2,714 2,670 2,695 103,400
2023/10/13 2,700 2,730 2,693 2,699 107,900
2023/10/12 2,721 2,735 2,712 2,725 75,600
2023/10/11 2,765 2,765 2,721 2,721 89,500
2023/10/10 2,738 2,781 2,737 2,768 87,400
2023/10/06 2,699 2,746 2,699 2,732 82,700
2023/10/05 2,646 2,697 2,646 2,695 116,000
2023/10/04 2,652 2,663 2,622 2,643 116,600
2023/10/03 2,702 2,711 2,667 2,681 135,500
2023/10/02 2,723 2,753 2,701 2,702 83,200
2023/09/29 2,741 2,764 2,703 2,723 93,800
2023/09/28 2,745 2,750 2,710 2,731 86,300
2023/09/27 2,753 2,759 2,703 2,751 110,900
2023/09/26 2,756 2,774 2,740 2,758 73,500
2023/09/25 2,708 2,766 2,696 2,757 109,200
2023/09/22 2,685 2,711 2,682 2,697 81,300
2023/09/21 2,710 2,735 2,693 2,701 65,200
2023/09/20 2,738 2,740 2,710 2,710 94,500
2023/09/19 2,703 2,732 2,697 2,732 90,400
2023/09/15 2,726 2,738 2,709 2,711 132,400
2023/09/14 2,738 2,749 2,716 2,726 57,200
2023/09/13 2,748 2,751 2,716 2,729 70,500
2023/09/12 2,688 2,748 2,688 2,748 51,600
2023/09/11 2,692 2,706 2,669 2,688 63,900
2023/09/08 2,747 2,751 2,671 2,671 87,700
2023/09/07 2,707 2,739 2,701 2,739 82,700
2023/09/06 2,678 2,712 2,678 2,707 94,000
2023/09/05 2,674 2,675 2,616 2,668 119,600
2023/09/04 2,646 2,694 2,630 2,676 139,300
2023/09/01 2,580 2,627 2,580 2,627 81,300
2023/08/31 2,578 2,599 2,572 2,585 65,300
2023/08/30 2,557 2,586 2,545 2,578 72,300
2023/08/29 2,584 2,600 2,577 2,595 78,300
2023/08/28 2,582 2,582 2,552 2,572 49,000
2023/08/25 2,570 2,580 2,562 2,571 39,300
2023/08/24 2,567 2,596 2,565 2,586 52,200
2023/08/23 2,553 2,572 2,546 2,570 78,500
2023/08/22 2,539 2,566 2,529 2,566 73,100
2023/08/21 2,525 2,554 2,523 2,537 96,500
2023/08/18 2,547 2,547 2,510 2,523 68,200
2023/08/17 2,572 2,584 2,547 2,556 52,300
2023/08/16 2,565 2,581 2,556 2,572 53,000
2023/08/15 2,574 2,587 2,555 2,579 64,900
2023/08/14 2,550 2,575 2,550 2,561 63,500
2023/08/10 2,544 2,549 2,523 2,545 57,800
2023/08/09 2,533 2,534 2,517 2,524 65,300
2023/08/08 2,523 2,545 2,523 2,538 62,400
2023/08/07 2,502 2,532 2,495 2,521 87,000
2023/08/04 2,475 2,506 2,466 2,502 73,800
2023/08/03 2,487 2,487 2,455 2,463 79,400
2023/08/02 2,490 2,499 2,478 2,487 64,800
2023/08/01 2,485 2,505 2,479 2,505 69,700
2023/07/31 2,480 2,492 2,460 2,480 109,600
2023/07/28 2,420 2,448 2,414 2,445 139,100
2023/07/27 2,423 2,423 2,397 2,415 87,600
2023/07/26 2,426 2,426 2,407 2,411 91,100
2023/07/25 2,462 2,467 2,435 2,437 123,400
2023/07/24 2,464 2,474 2,455 2,461 78,000
2023/07/21 2,444 2,459 2,432 2,453 95,900
2023/07/20 2,460 2,476 2,444 2,444 76,600
2023/07/19 2,444 2,463 2,444 2,460 73,000
2023/07/18 2,433 2,448 2,430 2,439 61,500
2023/07/14 2,482 2,488 2,435 2,439 136,200
2023/07/13 2,498 2,507 2,474 2,482 106,500
2023/07/12 2,470 2,511 2,470 2,497 87,400
2023/07/11 2,502 2,509 2,465 2,467 112,600
2023/07/10 2,484 2,516 2,460 2,507 114,000
2023/07/07 2,456 2,483 2,437 2,468 134,800
2023/07/06 2,486 2,496 2,429 2,463 152,600
2023/07/05 2,580 2,616 2,497 2,510 528,200
2023/07/04 2,473 2,501 2,473 2,480 166,800
2023/07/03 2,481 2,503 2,481 2,496 93,600
2023/06/30 2,472 2,485 2,453 2,458 109,000
2023/06/29 2,478 2,489 2,456 2,470 152,800
2023/06/28 2,447 2,466 2,438 2,463 95,100

このページの先頭へ