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 |
|---|---|---|---|---|---|
| 2026/08/03 | 3,615 | 3,640 | 3,555 | 3,620 | 105,900 |
| 2026/07/31 | 3,665 | 3,690 | 3,600 | 3,615 | 72,800 |
| 2026/07/30 | 3,715 | 3,740 | 3,665 | 3,730 | 87,100 |
| 2026/07/29 | 3,680 | 3,795 | 3,660 | 3,730 | 125,100 |
| 2026/07/28 | 3,595 | 3,670 | 3,570 | 3,660 | 109,800 |
| 2026/07/27 | 3,525 | 3,570 | 3,510 | 3,555 | 53,200 |
| 2026/07/24 | 3,410 | 3,520 | 3,405 | 3,495 | 47,500 |
| 2026/07/23 | 3,440 | 3,465 | 3,435 | 3,455 | 49,100 |
| 2026/07/22 | 3,505 | 3,505 | 3,450 | 3,490 | 64,400 |
| 2026/07/21 | 3,560 | 3,605 | 3,510 | 3,525 | 70,800 |
| 2026/07/17 | 3,550 | 3,610 | 3,520 | 3,550 | 63,900 |
| 2026/07/16 | 3,505 | 3,555 | 3,505 | 3,515 | 60,900 |
| 2026/07/15 | 3,505 | 3,555 | 3,495 | 3,505 | 47,500 |
| 2026/07/14 | 3,540 | 3,570 | 3,505 | 3,505 | 56,500 |
| 2026/07/13 | 3,570 | 3,570 | 3,495 | 3,495 | 48,600 |
| 2026/07/10 | 3,530 | 3,530 | 3,485 | 3,510 | 92,600 |
| 2026/07/09 | 3,610 | 3,610 | 3,545 | 3,545 | 80,700 |
| 2026/07/08 | 3,625 | 3,640 | 3,570 | 3,595 | 78,600 |
| 2026/07/07 | 3,520 | 3,620 | 3,515 | 3,600 | 121,200 |
| 2026/07/06 | 3,405 | 3,530 | 3,365 | 3,520 | 151,200 |
| 2026/07/03 | 3,460 | 3,465 | 3,400 | 3,400 | 96,800 |
| 2026/07/02 | 3,365 | 3,415 | 3,350 | 3,400 | 102,800 |
| 2026/07/01 | 3,345 | 3,350 | 3,295 | 3,295 | 97,600 |
| 2026/06/30 | 3,435 | 3,465 | 3,380 | 3,395 | 138,100 |
| 2026/06/29 | 3,380 | 3,440 | 3,380 | 3,430 | 104,200 |
| 2026/06/26 | 3,350 | 3,380 | 3,340 | 3,380 | 61,000 |
| 2026/06/25 | 3,330 | 3,380 | 3,330 | 3,340 | 72,800 |
| 2026/06/24 | 3,295 | 3,365 | 3,280 | 3,330 | 68,600 |
| 2026/06/23 | 3,245 | 3,300 | 3,245 | 3,295 | 58,000 |
| 2026/06/22 | 3,250 | 3,280 | 3,245 | 3,250 | 42,200 |
| 2026/06/19 | 3,245 | 3,290 | 3,245 | 3,290 | 108,600 |
| 2026/06/18 | 3,255 | 3,305 | 3,230 | 3,245 | 104,800 |
| 2026/06/17 | 3,285 | 3,345 | 3,260 | 3,260 | 40,700 |
| 2026/06/16 | 3,265 | 3,295 | 3,225 | 3,275 | 71,100 |
| 2026/06/15 | 3,295 | 3,325 | 3,280 | 3,295 | 80,900 |
| 2026/06/12 | 3,345 | 3,350 | 3,300 | 3,340 | 94,900 |
| 2026/06/11 | 3,350 | 3,385 | 3,325 | 3,375 | 72,000 |
| 2026/06/10 | 3,265 | 3,330 | 3,265 | 3,320 | 73,300 |
| 2026/06/09 | 3,260 | 3,300 | 3,240 | 3,250 | 58,700 |
| 2026/06/08 | 3,245 | 3,295 | 3,235 | 3,260 | 62,400 |
| 2026/06/05 | 3,245 | 3,275 | 3,215 | 3,225 | 74,100 |
| 2026/06/04 | 3,215 | 3,260 | 3,210 | 3,210 | 62,000 |
| 2026/06/03 | 3,210 | 3,235 | 3,170 | 3,225 | 61,000 |
| 2026/06/02 | 3,155 | 3,235 | 3,120 | 3,190 | 92,800 |
| 2026/06/01 | 3,210 | 3,225 | 3,150 | 3,225 | 99,300 |
| 2026/05/29 | 3,225 | 3,310 | 3,220 | 3,235 | 115,600 |
| 2026/05/28 | 3,250 | 3,270 | 3,220 | 3,250 | 65,100 |
| 2026/05/27 | 3,230 | 3,230 | 3,185 | 3,220 | 51,000 |
| 2026/05/26 | 3,205 | 3,260 | 3,195 | 3,230 | 66,400 |
| 2026/05/25 | 3,305 | 3,305 | 3,210 | 3,235 | 64,300 |
| 2026/05/22 | 3,355 | 3,355 | 3,290 | 3,315 | 72,600 |
| 2026/05/21 | 3,410 | 3,430 | 3,350 | 3,370 | 63,600 |
| 2026/05/20 | 3,420 | 3,440 | 3,365 | 3,400 | 66,800 |
| 2026/05/19 | 3,420 | 3,445 | 3,415 | 3,440 | 56,800 |
| 2026/05/18 | 3,465 | 3,475 | 3,370 | 3,380 | 51,200 |
| 2026/05/15 | 3,440 | 3,470 | 3,410 | 3,460 | 74,100 |
| 2026/05/14 | 3,405 | 3,465 | 3,405 | 3,445 | 48,500 |
| 2026/05/13 | 3,375 | 3,430 | 3,375 | 3,405 | 58,300 |
| 2026/05/12 | 3,395 | 3,405 | 3,360 | 3,370 | 57,000 |
| 2026/05/11 | 3,370 | 3,420 | 3,370 | 3,390 | 59,200 |
| 2026/05/08 | 3,395 | 3,405 | 3,330 | 3,375 | 74,700 |
| 2026/05/07 | 3,395 | 3,435 | 3,380 | 3,400 | 93,200 |
| 2026/05/01 | 3,385 | 3,400 | 3,350 | 3,385 | 76,400 |
| 2026/04/30 | 3,435 | 3,435 | 3,350 | 3,400 | 91,900 |
| 2026/04/28 | 3,450 | 3,455 | 3,400 | 3,435 | 83,300 |
| 2026/04/27 | 3,480 | 3,510 | 3,435 | 3,450 | 98,300 |
| 2026/04/24 | 3,525 | 3,535 | 3,485 | 3,495 | 61,800 |
| 2026/04/23 | 3,535 | 3,565 | 3,530 | 3,550 | 85,600 |
| 2026/04/22 | 3,580 | 3,600 | 3,560 | 3,560 | 60,900 |
| 2026/04/21 | 3,615 | 3,650 | 3,580 | 3,605 | 67,500 |
| 2026/04/20 | 3,660 | 3,675 | 3,615 | 3,615 | 58,400 |
| 2026/04/17 | 3,620 | 3,660 | 3,615 | 3,650 | 75,600 |
| 2026/04/16 | 3,655 | 3,670 | 3,600 | 3,630 | 114,100 |
| 2026/04/15 | 3,670 | 3,700 | 3,610 | 3,640 | 109,800 |
| 2026/04/14 | 3,735 | 3,760 | 3,615 | 3,625 | 127,200 |
| 2026/04/13 | 3,850 | 3,850 | 3,730 | 3,805 | 82,000 |
| 2026/04/10 | 3,915 | 3,920 | 3,815 | 3,830 | 68,400 |
| 2026/04/09 | 3,885 | 3,945 | 3,870 | 3,885 | 71,300 |
| 2026/04/08 | 3,925 | 3,925 | 3,860 | 3,885 | 96,600 |
| 2026/04/07 | 3,875 | 3,890 | 3,830 | 3,870 | 98,100 |
| 2026/04/06 | 3,865 | 3,880 | 3,850 | 3,875 | 50,000 |
| 2026/04/03 | 3,800 | 3,855 | 3,790 | 3,855 | 34,800 |
| 2026/03/27 | 3,795 | 3,795 | 3,725 | 3,770 | 92,200 |
| 2026/03/26 | 3,780 | 3,780 | 3,735 | 3,770 | 47,800 |
| 2026/03/25 | 3,730 | 3,780 | 3,730 | 3,770 | 52,900 |
| 2026/03/24 | 3,655 | 3,720 | 3,645 | 3,720 | 53,200 |
| 2026/03/23 | 3,660 | 3,660 | 3,610 | 3,645 | 62,200 |
| 2026/03/19 | 3,700 | 3,730 | 3,690 | 3,695 | 159,100 |
| 2026/03/18 | 3,695 | 3,745 | 3,690 | 3,745 | 53,800 |
| 2026/03/17 | 3,640 | 3,710 | 3,640 | 3,705 | 60,600 |
| 2026/03/16 | 3,650 | 3,655 | 3,615 | 3,640 | 64,400 |
| 2026/03/13 | 3,640 | 3,675 | 3,625 | 3,630 | 68,000 |
| 2026/03/12 | 3,650 | 3,665 | 3,610 | 3,635 | 69,700 |
| 2026/03/11 | 3,710 | 3,735 | 3,675 | 3,675 | 70,100 |
| 2026/03/10 | 3,695 | 3,715 | 3,645 | 3,670 | 81,500 |
| 2026/03/09 | 3,575 | 3,685 | 3,550 | 3,665 | 80,400 |
| 2026/03/06 | 3,655 | 3,690 | 3,620 | 3,675 | 54,900 |
| 2026/03/05 | 3,725 | 3,745 | 3,695 | 3,700 | 95,400 |
| 2026/03/04 | 3,670 | 3,685 | 3,610 | 3,660 | 141,700 |
| 2026/03/03 | 3,825 | 3,845 | 3,720 | 3,740 | 146,100 |
| 2026/03/02 | 3,900 | 3,900 | 3,830 | 3,860 | 102,100 |
| 2026/02/27 | 3,805 | 3,895 | 3,770 | 3,890 | 132,900 |
| 2026/02/26 | 3,930 | 3,940 | 3,825 | 3,825 | 525,300 |
| 2026/02/25 | 3,990 | 4,035 | 3,940 | 4,005 | 634,300 |
| 2026/02/24 | 3,925 | 3,995 | 3,905 | 3,970 | 551,000 |
| 2026/02/20 | 3,860 | 3,920 | 3,845 | 3,890 | 283,600 |
| 2026/02/19 | 3,870 | 3,935 | 3,815 | 3,890 | 402,800 |
| 2026/02/18 | 3,830 | 3,890 | 3,810 | 3,865 | 183,300 |
| 2026/02/17 | 3,815 | 3,840 | 3,790 | 3,790 | 170,300 |
| 2026/02/16 | 3,795 | 3,810 | 3,730 | 3,810 | 279,900 |
| 2026/02/13 | 3,800 | 3,815 | 3,740 | 3,750 | 268,500 |
| 2026/02/12 | 3,705 | 3,790 | 3,700 | 3,775 | 388,200 |
| 2026/02/10 | 3,670 | 3,715 | 3,660 | 3,710 | 156,500 |
| 2026/02/09 | 3,680 | 3,685 | 3,630 | 3,655 | 265,300 |
| 2026/02/06 | 3,640 | 3,670 | 3,590 | 3,630 | 197,900 |
| 2026/02/05 | 3,615 | 3,620 | 3,570 | 3,590 | 191,900 |
| 2026/02/04 | 3,535 | 3,590 | 3,530 | 3,565 | 159,100 |
| 2026/02/03 | 3,495 | 3,545 | 3,485 | 3,530 | 117,200 |
| 2026/02/02 | 3,485 | 3,515 | 3,475 | 3,490 | 136,000 |
| 2026/01/30 | 3,460 | 3,495 | 3,440 | 3,475 | 107,000 |
| 2026/01/29 | 3,385 | 3,450 | 3,360 | 3,445 | 100,000 |
| 2026/01/28 | 3,465 | 3,470 | 3,420 | 3,420 | 103,000 |
| 2026/01/27 | 3,505 | 3,515 | 3,485 | 3,490 | 74,800 |
| 2026/01/26 | 3,510 | 3,555 | 3,505 | 3,520 | 92,600 |
| 2026/01/23 | 3,545 | 3,560 | 3,515 | 3,535 | 64,800 |
| 2026/01/22 | 3,505 | 3,535 | 3,500 | 3,530 | 91,800 |
| 2026/01/21 | 3,550 | 3,565 | 3,510 | 3,525 | 82,700 |
| 2026/01/20 | 3,515 | 3,585 | 3,515 | 3,575 | 87,100 |
| 2026/01/19 | 3,500 | 3,560 | 3,485 | 3,535 | 137,200 |
| 2026/01/16 | 3,425 | 3,440 | 3,405 | 3,425 | 54,200 |
| 2026/01/15 | 3,435 | 3,440 | 3,395 | 3,425 | 65,100 |
| 2026/01/14 | 3,425 | 3,455 | 3,420 | 3,425 | 84,700 |
| 2026/01/13 | 3,445 | 3,485 | 3,420 | 3,425 | 119,100 |
| 2026/01/09 | 3,415 | 3,445 | 3,395 | 3,430 | 135,300 |
| 2026/01/08 | 3,375 | 3,385 | 3,345 | 3,345 | 77,800 |
| 2026/01/07 | 3,340 | 3,380 | 3,325 | 3,365 | 56,800 |
| 2026/01/06 | 3,365 | 3,375 | 3,350 | 3,360 | 78,900 |
| 2026/01/05 | 3,390 | 3,400 | 3,350 | 3,370 | 85,300 |
| 2025/12/30 | 3,410 | 3,410 | 3,380 | 3,385 | 54,400 |
| 2025/12/29 | 3,435 | 3,435 | 3,375 | 3,390 | 80,600 |
| 2025/12/26 | 3,420 | 3,440 | 3,390 | 3,410 | 70,500 |
| 2025/12/25 | 3,430 | 3,435 | 3,405 | 3,420 | 54,500 |
| 2025/12/24 | 3,410 | 3,420 | 3,380 | 3,390 | 66,100 |
| 2025/12/23 | 3,390 | 3,405 | 3,370 | 3,400 | 62,100 |
| 2025/12/22 | 3,440 | 3,440 | 3,360 | 3,360 | 62,000 |
| 2025/12/19 | 3,415 | 3,445 | 3,400 | 3,420 | 92,700 |
| 2025/12/18 | 3,385 | 3,455 | 3,365 | 3,440 | 75,900 |
| 2025/12/17 | 3,395 | 3,395 | 3,365 | 3,365 | 57,000 |
| 2025/12/16 | 3,415 | 3,425 | 3,390 | 3,390 | 67,500 |
| 2025/12/15 | 3,390 | 3,415 | 3,365 | 3,400 | 77,700 |
| 2025/12/12 | 3,350 | 3,380 | 3,340 | 3,380 | 96,000 |
| 2025/12/11 | 3,335 | 3,340 | 3,305 | 3,315 | 54,300 |
| 2025/12/10 | 3,340 | 3,345 | 3,310 | 3,315 | 76,600 |
| 2025/12/09 | 3,320 | 3,335 | 3,280 | 3,335 | 79,700 |
| 2025/12/08 | 3,260 | 3,330 | 3,260 | 3,320 | 74,200 |
| 2025/12/05 | 3,255 | 3,290 | 3,250 | 3,260 | 121,400 |
| 2025/12/04 | 3,270 | 3,315 | 3,265 | 3,300 | 106,100 |
| 2025/12/03 | 3,320 | 3,320 | 3,255 | 3,265 | 90,700 |
| 2025/12/02 | 3,330 | 3,335 | 3,305 | 3,330 | 66,600 |
| 2025/12/01 | 3,370 | 3,370 | 3,325 | 3,345 | 100,300 |
| 2025/11/28 | 3,355 | 3,375 | 3,340 | 3,360 | 77,800 |
| 2025/11/27 | 3,380 | 3,390 | 3,340 | 3,360 | 62,700 |
| 2025/11/26 | 3,380 | 3,385 | 3,345 | 3,370 | 66,200 |
| 2025/11/25 | 3,345 | 3,360 | 3,325 | 3,345 | 78,600 |
| 2025/11/21 | 3,340 | 3,365 | 3,320 | 3,345 | 145,000 |
| 2025/11/20 | 3,270 | 3,330 | 3,260 | 3,310 | 79,300 |
| 2025/11/19 | 3,280 | 3,310 | 3,255 | 3,270 | 90,000 |
| 2025/11/18 | 3,310 | 3,335 | 3,270 | 3,280 | 71,600 |
| 2025/11/17 | 3,310 | 3,320 | 3,275 | 3,310 | 82,700 |
| 2025/11/14 | 3,260 | 3,320 | 3,240 | 3,310 | 106,300 |
| 2025/11/13 | 3,250 | 3,270 | 3,245 | 3,260 | 55,500 |
| 2025/11/12 | 3,190 | 3,265 | 3,185 | 3,240 | 91,300 |
| 2025/11/11 | 3,200 | 3,210 | 3,150 | 3,190 | 92,200 |
| 2025/11/10 | 3,190 | 3,195 | 3,155 | 3,195 | 66,800 |
| 2025/11/07 | 3,150 | 3,180 | 3,140 | 3,180 | 78,000 |
| 2025/11/06 | 3,125 | 3,150 | 3,110 | 3,135 | 56,000 |
| 2025/11/05 | 3,155 | 3,165 | 3,105 | 3,125 | 88,300 |
| 2025/11/04 | 3,105 | 3,175 | 3,105 | 3,140 | 77,200 |
| 2025/10/31 | 3,140 | 3,170 | 3,130 | 3,135 | 85,100 |
| 2025/10/30 | 3,085 | 3,145 | 3,085 | 3,125 | 100,000 |
| 2025/10/29 | 3,150 | 3,150 | 3,070 | 3,080 | 74,300 |
| 2025/10/28 | 3,200 | 3,200 | 3,140 | 3,150 | 66,000 |
| 2025/10/27 | 3,170 | 3,245 | 3,170 | 3,210 | 78,900 |
| 2025/10/24 | 3,255 | 3,255 | 3,160 | 3,160 | 61,000 |
| 2025/10/23 | 3,230 | 3,280 | 3,230 | 3,265 | 91,800 |
| 2025/10/22 | 3,185 | 3,230 | 3,185 | 3,225 | 94,000 |
| 2025/10/21 | 3,200 | 3,225 | 3,165 | 3,165 | 110,500 |
| 2025/10/20 | 3,265 | 3,280 | 3,230 | 3,235 | 78,300 |
| 2025/10/17 | 3,220 | 3,300 | 3,210 | 3,240 | 108,200 |
| 2025/10/16 | 3,200 | 3,250 | 3,155 | 3,220 | 123,900 |
| 2025/10/15 | 3,085 | 3,215 | 3,055 | 3,185 | 215,200 |
| 2025/10/14 | 3,000 | 3,045 | 2,993 | 3,015 | 61,400 |
| 2025/10/10 | 3,015 | 3,040 | 3,005 | 3,020 | 60,600 |
| 2025/10/09 | 3,030 | 3,050 | 3,030 | 3,045 | 42,600 |
| 2025/10/08 | 3,055 | 3,105 | 3,040 | 3,040 | 45,400 |
| 2025/10/07 | 3,050 | 3,090 | 3,040 | 3,075 | 44,300 |
| 2025/10/06 | 3,060 | 3,095 | 3,060 | 3,060 | 91,100 |
| 2025/10/03 | 3,005 | 3,045 | 3,005 | 3,025 | 49,900 |
| 2025/10/02 | 3,040 | 3,055 | 2,990 | 3,010 | 63,300 |
| 2025/10/01 | 3,140 | 3,140 | 3,015 | 3,040 | 80,600 |