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
2025/06/13 2,921 2,967 2,909 2,956 79,200
2025/06/12 2,904 2,925 2,892 2,921 49,500
2025/06/11 2,917 2,939 2,894 2,923 51,400
2025/06/10 2,916 2,940 2,915 2,925 72,700
2025/06/09 2,899 2,925 2,880 2,908 156,300
2025/06/06 2,850 2,897 2,850 2,885 50,800
2025/06/05 2,849 2,872 2,849 2,864 55,000
2025/06/04 2,840 2,887 2,840 2,868 47,700
2025/06/03 2,848 2,850 2,825 2,836 63,300
2025/06/02 2,880 2,888 2,847 2,858 64,500
2025/05/30 2,866 2,887 2,844 2,865 93,100
2025/05/29 2,910 2,920 2,880 2,886 60,600
2025/05/28 2,915 2,916 2,890 2,895 81,900
2025/05/27 2,930 2,930 2,901 2,915 30,000
2025/05/26 2,954 2,954 2,904 2,927 47,100
2025/05/23 2,899 2,918 2,898 2,918 44,800
2025/05/22 2,870 2,910 2,860 2,903 45,300
2025/05/21 2,923 2,924 2,894 2,900 44,300
2025/05/20 2,950 2,950 2,890 2,901 48,100
2025/05/19 2,900 2,943 2,900 2,934 47,900
2025/05/16 2,956 2,956 2,903 2,931 37,300
2025/05/15 2,899 2,955 2,899 2,922 86,700
2025/05/14 2,901 2,901 2,838 2,890 52,100
2025/05/13 2,944 2,944 2,897 2,902 44,200
2025/05/12 2,921 2,967 2,914 2,950 51,600
2025/05/09 2,900 2,941 2,892 2,921 61,500
2025/05/08 2,897 2,905 2,862 2,902 45,700
2025/05/07 2,871 2,919 2,867 2,897 73,900
2025/05/02 2,873 2,890 2,846 2,867 43,000
2025/05/01 2,871 2,900 2,858 2,872 64,100
2025/04/30 2,880 2,882 2,860 2,871 82,000
2025/04/28 2,844 2,892 2,844 2,880 62,800
2025/04/25 2,840 2,876 2,819 2,840 56,300
2025/04/24 2,906 2,906 2,842 2,856 69,700
2025/04/23 2,941 2,943 2,894 2,905 71,900
2025/04/22 2,879 2,919 2,871 2,911 109,800
2025/04/21 2,872 2,908 2,872 2,895 108,500
2025/04/18 2,838 2,881 2,830 2,877 75,100
2025/04/17 2,880 2,900 2,812 2,812 76,300
2025/04/16 2,920 2,935 2,881 2,902 77,200
2025/04/15 2,996 3,000 2,901 2,906 97,100
2025/04/14 2,986 3,045 2,976 3,005 72,900
2025/04/11 2,963 2,979 2,909 2,957 81,300
2025/04/10 2,947 2,966 2,895 2,950 78,200
2025/04/09 2,828 2,868 2,809 2,847 90,700
2025/04/08 2,810 2,871 2,791 2,854 77,000
2025/04/07 2,695 2,799 2,666 2,760 118,300
2025/04/04 2,828 2,836 2,797 2,832 105,500
2025/04/03 2,816 2,857 2,805 2,850 87,600
2025/04/02 2,914 2,929 2,845 2,854 67,300
2025/04/01 2,919 2,925 2,893 2,899 74,100
2025/03/31 2,955 2,955 2,908 2,908 88,400
2025/03/28 2,961 2,978 2,955 2,963 76,700
2025/03/27 2,941 2,985 2,940 2,976 95,500
2025/03/26 2,951 2,962 2,938 2,952 74,800
2025/03/25 2,940 2,952 2,921 2,938 53,500
2025/03/24 2,955 2,955 2,913 2,933 66,400
2025/03/21 2,946 2,969 2,912 2,958 78,300
2025/03/19 2,976 2,976 2,929 2,944 95,100
2025/03/18 2,967 2,986 2,960 2,976 71,500
2025/03/17 2,954 2,963 2,934 2,955 69,900
2025/03/14 2,919 2,952 2,908 2,947 108,100
2025/03/13 2,918 2,923 2,871 2,922 162,400
2025/03/12 2,946 2,948 2,884 2,915 129,200
2025/03/11 2,942 2,955 2,902 2,936 97,300
2025/03/10 2,900 2,950 2,900 2,942 135,800
2025/03/07 2,890 2,903 2,858 2,887 113,800
2025/03/06 2,890 2,907 2,874 2,897 163,900
2025/03/05 2,883 2,883 2,838 2,846 94,500
2025/03/04 2,844 2,857 2,835 2,852 115,700
2025/03/03 2,790 2,866 2,788 2,844 141,800
2025/02/28 2,820 2,835 2,782 2,789 237,600
2025/02/27 2,727 2,819 2,695 2,786 672,500
2025/02/26 2,754 2,800 2,740 2,789 776,800
2025/02/25 2,694 2,750 2,694 2,735 568,100
2025/02/21 2,662 2,704 2,660 2,694 378,600
2025/02/20 2,729 2,729 2,682 2,686 390,400
2025/02/19 2,733 2,747 2,728 2,732 198,600
2025/02/18 2,733 2,753 2,721 2,743 193,400
2025/02/17 2,753 2,762 2,734 2,734 343,900
2025/02/14 2,744 2,766 2,737 2,763 316,600
2025/02/13 2,759 2,760 2,738 2,752 274,800
2025/02/12 2,724 2,742 2,713 2,739 246,300
2025/02/10 2,696 2,728 2,691 2,726 259,300
2025/02/07 2,690 2,726 2,690 2,718 172,600
2025/02/06 2,691 2,712 2,691 2,712 142,700
2025/02/05 2,685 2,694 2,678 2,687 151,100
2025/02/04 2,699 2,719 2,682 2,682 178,400
2025/02/03 2,701 2,710 2,677 2,682 254,100
2025/01/31 2,686 2,707 2,684 2,699 148,000
2025/01/30 2,680 2,701 2,674 2,701 164,600
2025/01/29 2,684 2,700 2,673 2,686 93,000
2025/01/28 2,700 2,714 2,694 2,694 88,100
2025/01/27 2,670 2,694 2,653 2,691 105,800
2025/01/24 2,642 2,652 2,633 2,638 60,800
2025/01/23 2,617 2,624 2,608 2,614 83,300
2025/01/22 2,633 2,634 2,617 2,621 57,200
2025/01/21 2,621 2,646 2,621 2,643 64,100
2025/01/20 2,610 2,623 2,600 2,605 58,100
2025/01/17 2,606 2,618 2,580 2,612 80,300
2025/01/16 2,621 2,636 2,611 2,618 69,600
2025/01/15 2,645 2,645 2,596 2,621 89,500
2025/01/14 2,661 2,661 2,611 2,636 166,900
2025/01/10 2,591 2,628 2,570 2,611 116,300
2025/01/09 2,740 2,740 2,601 2,616 221,000
2025/01/08 2,555 2,565 2,539 2,540 98,500
2025/01/07 2,591 2,591 2,559 2,559 79,300
2025/01/06 2,612 2,615 2,555 2,576 127,100
2024/12/30 2,601 2,618 2,595 2,604 67,800
2024/12/27 2,596 2,600 2,568 2,599 76,300
2024/12/26 2,559 2,594 2,559 2,594 60,700
2024/12/25 2,574 2,574 2,551 2,566 43,000
2024/12/24 2,548 2,581 2,548 2,581 33,200
2024/12/23 2,557 2,566 2,548 2,548 39,200
2024/12/20 2,579 2,579 2,547 2,547 90,300
2024/12/19 2,585 2,598 2,568 2,574 59,400
2024/12/18 2,606 2,606 2,590 2,593 37,000
2024/12/17 2,590 2,608 2,588 2,591 46,400
2024/12/16 2,592 2,610 2,588 2,589 54,300
2024/12/13 2,593 2,618 2,590 2,597 65,200
2024/12/12 2,606 2,617 2,582 2,607 68,000
2024/12/11 2,597 2,609 2,573 2,573 59,000
2024/12/10 2,621 2,621 2,597 2,597 39,900
2024/12/09 2,600 2,617 2,599 2,607 57,900
2024/12/06 2,600 2,608 2,588 2,592 35,500
2024/12/05 2,594 2,606 2,572 2,590 85,100
2024/12/04 2,560 2,597 2,544 2,595 64,300
2024/12/03 2,541 2,594 2,532 2,567 73,800
2024/12/02 2,520 2,542 2,513 2,532 50,300
2024/11/29 2,520 2,524 2,506 2,508 31,000
2024/11/28 2,499 2,520 2,498 2,520 41,200
2024/11/27 2,508 2,510 2,482 2,499 45,000
2024/11/26 2,487 2,507 2,473 2,494 53,700
2024/11/25 2,526 2,526 2,491 2,492 50,900
2024/11/22 2,481 2,513 2,481 2,497 42,800
2024/11/21 2,500 2,516 2,480 2,480 41,000
2024/11/20 2,530 2,539 2,501 2,506 45,800
2024/11/19 2,515 2,535 2,515 2,516 39,900
2024/11/18 2,512 2,523 2,499 2,505 25,100
2024/11/15 2,485 2,513 2,477 2,502 60,800
2024/11/14 2,486 2,501 2,470 2,485 37,300
2024/11/13 2,464 2,493 2,462 2,481 76,800
2024/11/12 2,482 2,497 2,455 2,459 67,300
2024/11/11 2,502 2,502 2,462 2,477 46,400
2024/11/08 2,531 2,532 2,504 2,508 48,300
2024/11/07 2,503 2,531 2,503 2,524 58,300
2024/11/06 2,485 2,530 2,482 2,489 79,300
2024/11/05 2,550 2,550 2,490 2,503 56,800
2024/11/01 2,525 2,550 2,517 2,536 61,300
2024/10/31 2,517 2,537 2,510 2,537 71,700
2024/10/30 2,482 2,510 2,466 2,510 434,900
2024/10/29 2,482 2,491 2,461 2,478 88,700
2024/10/28 2,463 2,482 2,457 2,482 59,100
2024/10/25 2,489 2,490 2,454 2,463 68,000
2024/10/24 2,468 2,500 2,468 2,486 62,700
2024/10/23 2,464 2,502 2,461 2,481 58,900
2024/10/22 2,472 2,483 2,452 2,462 78,800
2024/10/21 2,498 2,508 2,485 2,488 77,000
2024/10/18 2,469 2,499 2,469 2,494 70,100
2024/10/17 2,457 2,485 2,457 2,469 84,400
2024/10/16 2,499 2,510 2,448 2,457 260,600
2024/10/15 2,532 2,595 2,526 2,590 121,000
2024/10/11 2,532 2,540 2,508 2,525 76,700
2024/10/10 2,548 2,557 2,508 2,518 65,900
2024/10/09 2,552 2,568 2,546 2,548 52,900
2024/10/08 2,565 2,581 2,541 2,553 63,100
2024/10/07 2,613 2,619 2,571 2,589 67,400
2024/10/04 2,572 2,600 2,572 2,591 46,400
2024/10/03 2,571 2,585 2,555 2,555 42,200
2024/10/02 2,551 2,575 2,546 2,550 65,900
2024/10/01 2,551 2,566 2,538 2,553 54,600
2024/09/30 2,555 2,571 2,538 2,561 72,800
2024/09/27 2,622 2,630 2,587 2,593 60,100
2024/09/26 2,570 2,629 2,558 2,621 115,100
2024/09/25 2,555 2,560 2,537 2,543 62,400
2024/09/24 2,591 2,597 2,553 2,564 72,500
2024/09/20 2,549 2,590 2,547 2,583 141,100
2024/09/19 2,547 2,569 2,539 2,539 56,100
2024/09/18 2,530 2,557 2,530 2,557 48,000
2024/09/17 2,510 2,546 2,508 2,525 67,900
2024/09/13 2,499 2,528 2,488 2,488 69,100
2024/09/12 2,485 2,521 2,485 2,512 57,000
2024/09/11 2,518 2,519 2,459 2,471 84,700
2024/09/10 2,523 2,551 2,519 2,525 41,700
2024/09/09 2,533 2,542 2,491 2,525 70,300
2024/09/06 2,553 2,581 2,532 2,545 66,600
2024/09/05 2,542 2,578 2,542 2,555 78,600
2024/09/04 2,545 2,573 2,529 2,542 53,900
2024/09/03 2,533 2,565 2,532 2,565 46,900
2024/09/02 2,548 2,552 2,517 2,535 58,100
2024/08/30 2,556 2,570 2,539 2,547 86,800
2024/08/29 2,556 2,580 2,550 2,558 77,900
2024/08/28 2,629 2,632 2,587 2,606 106,900
2024/08/27 2,601 2,652 2,601 2,638 72,000
2024/08/26 2,565 2,603 2,565 2,600 53,400
2024/08/23 2,575 2,581 2,552 2,565 34,900
2024/08/22 2,530 2,575 2,519 2,575 57,600
2024/08/21 2,506 2,533 2,506 2,523 44,200
2024/08/20 2,508 2,545 2,501 2,531 59,600
2024/08/19 2,516 2,518 2,495 2,515 85,700

このページの先頭へ