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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,712 | 2,724 | 2,694 | 2,706 | 43,900 |
| 2024/07/25 | 2,675 | 2,730 | 2,674 | 2,708 | 100,000 |
| 2024/07/24 | 2,682 | 2,704 | 2,673 | 2,677 | 55,800 |
| 2024/07/23 | 2,697 | 2,706 | 2,682 | 2,699 | 48,000 |
| 2024/07/22 | 2,684 | 2,697 | 2,668 | 2,681 | 48,900 |
| 2024/07/19 | 2,703 | 2,707 | 2,675 | 2,691 | 44,300 |
| 2024/07/18 | 2,701 | 2,732 | 2,698 | 2,699 | 92,100 |
| 2024/07/17 | 2,696 | 2,720 | 2,696 | 2,712 | 58,300 |
| 2024/07/16 | 2,712 | 2,717 | 2,674 | 2,676 | 81,000 |
| 2024/07/12 | 2,647 | 2,700 | 2,644 | 2,700 | 113,300 |
| 2024/07/11 | 2,665 | 2,670 | 2,647 | 2,647 | 85,700 |
| 2024/07/10 | 2,678 | 2,688 | 2,639 | 2,647 | 149,800 |
| 2024/07/09 | 2,706 | 2,707 | 2,663 | 2,674 | 115,800 |
| 2024/07/08 | 2,667 | 2,706 | 2,654 | 2,695 | 190,000 |
| 2024/07/05 | 2,786 | 2,796 | 2,672 | 2,674 | 407,200 |
| 2024/07/04 | 2,875 | 2,898 | 2,870 | 2,886 | 89,100 |
| 2024/07/03 | 2,887 | 2,917 | 2,882 | 2,882 | 61,100 |
| 2024/07/02 | 2,860 | 2,908 | 2,858 | 2,886 | 74,400 |
| 2024/07/01 | 2,924 | 2,930 | 2,868 | 2,869 | 59,800 |
| 2024/06/28 | 2,914 | 2,923 | 2,898 | 2,907 | 68,000 |
| 2024/06/27 | 2,934 | 2,934 | 2,900 | 2,916 | 53,100 |
| 2024/06/26 | 2,901 | 2,940 | 2,885 | 2,937 | 60,400 |
| 2024/06/25 | 2,869 | 2,943 | 2,869 | 2,917 | 69,300 |
| 2024/06/24 | 2,863 | 2,881 | 2,846 | 2,869 | 57,200 |
| 2024/06/21 | 2,832 | 2,865 | 2,828 | 2,839 | 221,000 |
| 2024/06/20 | 2,858 | 2,883 | 2,822 | 2,836 | 64,600 |
| 2024/06/19 | 2,854 | 2,874 | 2,842 | 2,858 | 50,400 |
| 2024/06/18 | 2,889 | 2,889 | 2,846 | 2,855 | 38,700 |
| 2024/06/17 | 2,864 | 2,869 | 2,841 | 2,862 | 80,100 |
| 2024/06/14 | 2,836 | 2,888 | 2,833 | 2,877 | 88,600 |
| 2024/06/13 | 2,892 | 2,892 | 2,843 | 2,848 | 48,000 |
| 2024/06/12 | 2,900 | 2,906 | 2,884 | 2,892 | 43,900 |
| 2024/06/11 | 2,918 | 2,941 | 2,905 | 2,910 | 35,100 |
| 2024/06/10 | 2,931 | 2,941 | 2,911 | 2,937 | 41,200 |
| 2024/06/07 | 2,920 | 2,933 | 2,902 | 2,929 | 58,900 |
| 2024/06/06 | 2,948 | 2,954 | 2,909 | 2,925 | 44,700 |
| 2024/06/05 | 2,944 | 2,970 | 2,937 | 2,948 | 75,100 |
| 2024/06/04 | 2,960 | 2,977 | 2,952 | 2,959 | 61,600 |
| 2024/06/03 | 2,985 | 2,994 | 2,942 | 2,949 | 62,300 |
| 2024/05/31 | 2,943 | 2,977 | 2,918 | 2,966 | 170,500 |
| 2024/05/30 | 2,877 | 2,930 | 2,877 | 2,930 | 66,200 |
| 2024/05/29 | 2,918 | 2,927 | 2,875 | 2,892 | 53,900 |
| 2024/05/28 | 3,000 | 3,000 | 2,916 | 2,919 | 66,800 |
| 2024/05/27 | 2,963 | 3,015 | 2,936 | 3,010 | 64,900 |
| 2024/05/24 | 2,870 | 2,928 | 2,870 | 2,921 | 42,000 |
| 2024/05/23 | 2,890 | 2,901 | 2,866 | 2,897 | 38,500 |
| 2024/05/22 | 2,901 | 2,955 | 2,892 | 2,915 | 79,300 |
| 2024/05/21 | 2,900 | 2,923 | 2,899 | 2,911 | 40,200 |
| 2024/05/20 | 2,875 | 2,902 | 2,875 | 2,896 | 46,600 |
| 2024/05/17 | 2,850 | 2,894 | 2,838 | 2,885 | 37,900 |
| 2024/05/16 | 2,900 | 2,910 | 2,861 | 2,861 | 56,200 |
| 2024/05/15 | 2,940 | 2,940 | 2,896 | 2,901 | 40,000 |
| 2024/05/14 | 2,976 | 2,981 | 2,950 | 2,950 | 34,800 |
| 2024/05/13 | 3,000 | 3,010 | 2,976 | 2,981 | 34,600 |
| 2024/05/10 | 3,005 | 3,025 | 2,982 | 3,005 | 55,200 |
| 2024/05/09 | 3,000 | 3,025 | 2,984 | 3,010 | 27,400 |
| 2024/05/08 | 3,010 | 3,030 | 2,978 | 2,982 | 43,400 |
| 2024/05/07 | 3,035 | 3,040 | 3,005 | 3,030 | 37,200 |
| 2024/05/02 | 3,040 | 3,045 | 3,000 | 3,010 | 46,000 |
| 2024/05/01 | 3,090 | 3,090 | 3,035 | 3,045 | 43,400 |
| 2024/04/30 | 3,140 | 3,140 | 3,070 | 3,090 | 80,700 |
| 2024/04/26 | 3,085 | 3,140 | 3,065 | 3,130 | 69,100 |
| 2024/04/25 | 3,165 | 3,165 | 3,100 | 3,125 | 47,500 |
| 2024/04/24 | 3,185 | 3,215 | 3,150 | 3,165 | 88,100 |
| 2024/04/23 | 3,215 | 3,245 | 3,175 | 3,185 | 49,500 |
| 2024/04/22 | 3,245 | 3,270 | 3,195 | 3,210 | 57,500 |
| 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 |