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 |
---|---|---|---|---|---|
2015/12/30 | 2,675 | 2,693 | 2,660 | 2,675 | 33,300 |
2015/12/29 | 2,612 | 2,675 | 2,612 | 2,675 | 66,900 |
2015/12/28 | 2,618 | 2,622 | 2,582 | 2,612 | 37,600 |
2015/12/25 | 2,600 | 2,625 | 2,590 | 2,600 | 32,000 |
2015/12/24 | 2,661 | 2,666 | 2,581 | 2,585 | 57,600 |
2015/12/22 | 2,612 | 2,624 | 2,587 | 2,611 | 40,300 |
2015/12/21 | 2,598 | 2,620 | 2,557 | 2,608 | 79,400 |
2015/12/18 | 2,623 | 2,667 | 2,603 | 2,607 | 130,200 |
2015/12/17 | 2,589 | 2,647 | 2,577 | 2,613 | 131,400 |
2015/12/16 | 2,530 | 2,562 | 2,485 | 2,530 | 102,300 |
2015/12/15 | 2,588 | 2,601 | 2,520 | 2,525 | 85,100 |
2015/12/14 | 2,560 | 2,597 | 2,531 | 2,588 | 101,100 |
2015/12/11 | 2,583 | 2,646 | 2,583 | 2,605 | 160,800 |
2015/12/10 | 2,562 | 2,576 | 2,539 | 2,544 | 60,500 |
2015/12/09 | 2,608 | 2,625 | 2,564 | 2,575 | 71,100 |
2015/12/08 | 2,623 | 2,638 | 2,593 | 2,595 | 80,100 |
2015/12/07 | 2,626 | 2,659 | 2,618 | 2,628 | 72,100 |
2015/12/04 | 2,581 | 2,599 | 2,568 | 2,596 | 77,500 |
2015/12/03 | 2,600 | 2,606 | 2,579 | 2,601 | 32,600 |
2015/12/02 | 2,603 | 2,612 | 2,585 | 2,605 | 40,200 |
2015/12/01 | 2,597 | 2,622 | 2,580 | 2,602 | 52,900 |
2015/11/30 | 2,601 | 2,617 | 2,576 | 2,606 | 64,400 |
2015/11/27 | 2,646 | 2,647 | 2,603 | 2,619 | 44,900 |
2015/11/26 | 2,598 | 2,640 | 2,598 | 2,620 | 53,700 |
2015/11/25 | 2,636 | 2,636 | 2,577 | 2,600 | 44,500 |
2015/11/24 | 2,600 | 2,614 | 2,564 | 2,610 | 97,400 |
2015/11/20 | 2,630 | 2,637 | 2,587 | 2,610 | 65,000 |
2015/11/19 | 2,607 | 2,638 | 2,586 | 2,604 | 84,600 |
2015/11/18 | 2,589 | 2,606 | 2,558 | 2,570 | 83,400 |
2015/11/17 | 2,619 | 2,619 | 2,545 | 2,582 | 86,300 |
2015/11/16 | 2,560 | 2,600 | 2,551 | 2,585 | 95,600 |
2015/11/13 | 2,617 | 2,617 | 2,565 | 2,594 | 106,600 |
2015/11/12 | 2,572 | 2,630 | 2,562 | 2,617 | 157,900 |
2015/11/11 | 2,540 | 2,580 | 2,517 | 2,576 | 125,900 |
2015/11/10 | 2,478 | 2,535 | 2,463 | 2,523 | 115,300 |
2015/11/09 | 2,510 | 2,519 | 2,478 | 2,493 | 102,900 |
2015/11/06 | 2,498 | 2,498 | 2,461 | 2,487 | 87,500 |
2015/11/05 | 2,492 | 2,505 | 2,445 | 2,458 | 84,700 |
2015/11/04 | 2,417 | 2,478 | 2,405 | 2,462 | 178,500 |
2015/11/02 | 2,413 | 2,426 | 2,365 | 2,369 | 98,600 |
2015/10/30 | 2,434 | 2,463 | 2,430 | 2,448 | 109,300 |
2015/10/29 | 2,400 | 2,434 | 2,362 | 2,422 | 313,700 |
2015/10/28 | 2,400 | 2,421 | 2,367 | 2,390 | 219,400 |
2015/10/27 | 2,376 | 2,407 | 2,352 | 2,358 | 106,900 |
2015/10/26 | 2,421 | 2,421 | 2,372 | 2,373 | 64,900 |
2015/10/23 | 2,446 | 2,446 | 2,398 | 2,400 | 102,800 |
2015/10/22 | 2,432 | 2,454 | 2,396 | 2,396 | 132,700 |
2015/10/21 | 2,450 | 2,467 | 2,432 | 2,457 | 142,800 |
2015/10/20 | 2,436 | 2,482 | 2,421 | 2,432 | 101,300 |
2015/10/19 | 2,407 | 2,466 | 2,390 | 2,416 | 115,700 |
2015/10/16 | 2,498 | 2,509 | 2,393 | 2,408 | 162,400 |
2015/10/15 | 2,485 | 2,531 | 2,468 | 2,476 | 188,200 |
2015/10/14 | 2,392 | 2,512 | 2,383 | 2,477 | 399,300 |
2015/10/13 | 2,331 | 2,358 | 2,320 | 2,322 | 164,300 |
2015/10/09 | 2,308 | 2,345 | 2,289 | 2,319 | 129,800 |
2015/10/08 | 2,324 | 2,331 | 2,283 | 2,308 | 110,800 |
2015/10/07 | 2,338 | 2,338 | 2,292 | 2,318 | 123,100 |
2015/10/06 | 2,330 | 2,340 | 2,306 | 2,314 | 101,200 |
2015/10/05 | 2,315 | 2,315 | 2,270 | 2,294 | 78,500 |
2015/10/02 | 2,275 | 2,308 | 2,272 | 2,297 | 93,200 |
2015/10/01 | 2,276 | 2,317 | 2,245 | 2,287 | 84,400 |
2015/09/30 | 2,202 | 2,268 | 2,202 | 2,250 | 133,200 |
2015/09/29 | 2,207 | 2,209 | 2,161 | 2,170 | 145,300 |
2015/09/28 | 2,190 | 2,235 | 2,175 | 2,227 | 156,100 |
2015/09/25 | 2,120 | 2,163 | 2,113 | 2,160 | 281,700 |
2015/09/24 | 2,146 | 2,191 | 2,126 | 2,128 | 188,600 |
2015/09/18 | 2,225 | 2,270 | 2,210 | 2,223 | 158,800 |
2015/09/17 | 2,244 | 2,291 | 2,223 | 2,275 | 130,200 |
2015/09/16 | 2,273 | 2,280 | 2,212 | 2,228 | 90,700 |
2015/09/15 | 2,238 | 2,271 | 2,226 | 2,247 | 95,200 |
2015/09/14 | 2,253 | 2,262 | 2,216 | 2,232 | 97,500 |
2015/09/11 | 2,210 | 2,255 | 2,196 | 2,247 | 151,800 |
2015/09/10 | 2,179 | 2,212 | 2,166 | 2,210 | 144,900 |
2015/09/09 | 2,200 | 2,221 | 2,181 | 2,220 | 98,000 |
2015/09/08 | 2,180 | 2,199 | 2,137 | 2,145 | 75,400 |
2015/09/07 | 2,176 | 2,188 | 2,149 | 2,172 | 67,500 |
2015/09/04 | 2,218 | 2,218 | 2,163 | 2,176 | 124,400 |
2015/09/03 | 2,229 | 2,263 | 2,190 | 2,197 | 113,800 |
2015/09/02 | 2,244 | 2,277 | 2,216 | 2,223 | 152,700 |
2015/09/01 | 2,389 | 2,389 | 2,290 | 2,290 | 95,500 |
2015/08/31 | 2,377 | 2,398 | 2,341 | 2,394 | 179,500 |
2015/08/28 | 2,371 | 2,385 | 2,321 | 2,376 | 390,900 |
2015/08/27 | 2,330 | 2,355 | 2,306 | 2,320 | 204,600 |
2015/08/26 | 2,314 | 2,343 | 2,282 | 2,322 | 157,300 |
2015/08/25 | 2,339 | 2,421 | 2,307 | 2,315 | 180,400 |
2015/08/24 | 2,466 | 2,535 | 2,439 | 2,439 | 142,800 |
2015/08/21 | 2,499 | 2,547 | 2,493 | 2,516 | 102,500 |
2015/08/20 | 2,600 | 2,610 | 2,540 | 2,549 | 119,800 |
2015/08/19 | 2,643 | 2,661 | 2,614 | 2,618 | 90,200 |
2015/08/18 | 2,662 | 2,690 | 2,642 | 2,668 | 91,800 |
2015/08/17 | 2,640 | 2,681 | 2,640 | 2,670 | 95,100 |
2015/08/14 | 2,630 | 2,658 | 2,611 | 2,624 | 88,900 |
2015/08/13 | 2,651 | 2,651 | 2,607 | 2,640 | 115,300 |
2015/08/12 | 2,697 | 2,713 | 2,651 | 2,659 | 92,600 |
2015/08/11 | 2,764 | 2,796 | 2,682 | 2,697 | 142,800 |
2015/08/10 | 2,744 | 2,792 | 2,731 | 2,764 | 132,600 |
2015/08/07 | 2,769 | 2,777 | 2,723 | 2,742 | 82,000 |
2015/08/06 | 2,814 | 2,838 | 2,771 | 2,779 | 57,600 |
2015/08/05 | 2,887 | 2,899 | 2,802 | 2,812 | 100,900 |
2015/08/04 | 2,798 | 2,864 | 2,785 | 2,864 | 157,100 |
2015/08/03 | 2,714 | 2,784 | 2,710 | 2,782 | 87,700 |
2015/07/31 | 2,711 | 2,724 | 2,687 | 2,717 | 64,500 |
2015/07/30 | 2,694 | 2,728 | 2,691 | 2,713 | 69,000 |
2015/07/29 | 2,700 | 2,704 | 2,671 | 2,693 | 53,200 |
2015/07/28 | 2,660 | 2,726 | 2,645 | 2,708 | 89,300 |
2015/07/27 | 2,684 | 2,708 | 2,673 | 2,684 | 70,400 |
2015/07/24 | 2,718 | 2,732 | 2,690 | 2,707 | 56,100 |
2015/07/23 | 2,671 | 2,724 | 2,671 | 2,720 | 55,300 |
2015/07/22 | 2,691 | 2,713 | 2,668 | 2,669 | 113,000 |
2015/07/21 | 2,699 | 2,719 | 2,661 | 2,697 | 93,100 |
2015/07/17 | 2,630 | 2,668 | 2,630 | 2,659 | 94,800 |
2015/07/16 | 2,628 | 2,657 | 2,621 | 2,630 | 111,100 |
2015/07/15 | 2,644 | 2,644 | 2,587 | 2,616 | 151,400 |
2015/07/14 | 2,524 | 2,564 | 2,516 | 2,557 | 103,600 |
2015/07/13 | 2,489 | 2,537 | 2,476 | 2,500 | 85,900 |
2015/07/10 | 2,522 | 2,571 | 2,468 | 2,490 | 195,500 |
2015/07/09 | 2,488 | 2,506 | 2,451 | 2,492 | 136,300 |
2015/07/08 | 2,594 | 2,618 | 2,529 | 2,529 | 120,900 |
2015/07/07 | 2,608 | 2,635 | 2,587 | 2,595 | 161,200 |
2015/07/06 | 2,566 | 2,599 | 2,555 | 2,582 | 160,000 |
2015/07/03 | 2,672 | 2,684 | 2,581 | 2,612 | 267,500 |
2015/07/02 | 2,687 | 2,711 | 2,652 | 2,661 | 177,500 |
2015/07/01 | 2,668 | 2,700 | 2,656 | 2,693 | 104,700 |
2015/06/30 | 2,635 | 2,672 | 2,620 | 2,668 | 105,400 |
2015/06/29 | 2,612 | 2,654 | 2,604 | 2,634 | 118,700 |
2015/06/26 | 2,678 | 2,689 | 2,667 | 2,682 | 71,200 |
2015/06/25 | 2,693 | 2,708 | 2,677 | 2,679 | 83,800 |
2015/06/24 | 2,650 | 2,712 | 2,641 | 2,701 | 181,100 |
2015/06/23 | 2,634 | 2,637 | 2,614 | 2,628 | 176,400 |
2015/06/22 | 2,595 | 2,622 | 2,593 | 2,617 | 129,500 |
2015/06/19 | 2,611 | 2,620 | 2,596 | 2,596 | 122,200 |
2015/06/18 | 2,638 | 2,647 | 2,601 | 2,605 | 97,300 |
2015/06/17 | 2,643 | 2,672 | 2,634 | 2,640 | 155,700 |
2015/06/16 | 2,630 | 2,651 | 2,628 | 2,633 | 100,700 |
2015/06/15 | 2,609 | 2,636 | 2,603 | 2,635 | 104,400 |
2015/06/12 | 2,647 | 2,676 | 2,635 | 2,659 | 221,900 |
2015/06/11 | 2,613 | 2,641 | 2,604 | 2,641 | 103,800 |
2015/06/10 | 2,616 | 2,616 | 2,582 | 2,583 | 164,800 |
2015/06/09 | 2,613 | 2,623 | 2,592 | 2,610 | 175,300 |
2015/06/08 | 2,662 | 2,672 | 2,621 | 2,632 | 145,300 |
2015/06/05 | 2,551 | 2,638 | 2,551 | 2,632 | 183,800 |
2015/06/04 | 2,569 | 2,580 | 2,541 | 2,552 | 117,800 |
2015/06/03 | 2,560 | 2,584 | 2,546 | 2,573 | 116,300 |
2015/06/02 | 2,575 | 2,600 | 2,560 | 2,589 | 162,600 |
2015/06/01 | 2,589 | 2,617 | 2,560 | 2,590 | 126,200 |
2015/05/29 | 2,590 | 2,626 | 2,578 | 2,604 | 147,400 |
2015/05/28 | 2,599 | 2,616 | 2,576 | 2,582 | 150,400 |
2015/05/27 | 2,577 | 2,597 | 2,556 | 2,589 | 107,400 |
2015/05/26 | 2,575 | 2,589 | 2,554 | 2,566 | 87,800 |
2015/05/25 | 2,585 | 2,613 | 2,564 | 2,574 | 81,900 |
2015/05/22 | 2,558 | 2,559 | 2,533 | 2,556 | 69,200 |
2015/05/21 | 2,529 | 2,556 | 2,529 | 2,543 | 130,600 |
2015/05/20 | 2,542 | 2,547 | 2,501 | 2,509 | 199,400 |
2015/05/19 | 2,531 | 2,576 | 2,531 | 2,546 | 212,000 |
2015/05/18 | 2,500 | 2,520 | 2,497 | 2,517 | 106,100 |
2015/05/15 | 2,482 | 2,538 | 2,482 | 2,506 | 131,400 |
2015/05/14 | 2,455 | 2,487 | 2,453 | 2,472 | 149,200 |
2015/05/13 | 2,469 | 2,486 | 2,441 | 2,472 | 133,800 |
2015/05/12 | 2,481 | 2,487 | 2,452 | 2,469 | 113,900 |
2015/05/11 | 2,479 | 2,505 | 2,473 | 2,481 | 208,000 |
2015/05/08 | 2,502 | 2,507 | 2,466 | 2,467 | 174,900 |
2015/05/07 | 2,486 | 2,517 | 2,481 | 2,502 | 194,600 |
2015/05/01 | 2,502 | 2,511 | 2,474 | 2,487 | 134,500 |
2015/04/30 | 2,521 | 2,535 | 2,504 | 2,515 | 149,600 |
2015/04/28 | 2,539 | 2,568 | 2,513 | 2,525 | 190,100 |
2015/04/27 | 2,568 | 2,570 | 2,535 | 2,552 | 85,700 |
2015/04/24 | 2,570 | 2,570 | 2,535 | 2,545 | 134,900 |
2015/04/23 | 2,588 | 2,615 | 2,570 | 2,581 | 110,700 |
2015/04/22 | 2,602 | 2,624 | 2,572 | 2,576 | 190,700 |
2015/04/21 | 2,549 | 2,612 | 2,516 | 2,604 | 200,500 |
2015/04/20 | 2,559 | 2,618 | 2,545 | 2,576 | 129,400 |
2015/04/17 | 2,633 | 2,633 | 2,601 | 2,605 | 187,200 |
2015/04/16 | 2,678 | 2,696 | 2,621 | 2,659 | 323,500 |
2015/04/15 | 2,743 | 2,743 | 2,675 | 2,688 | 232,800 |
2015/04/14 | 2,786 | 2,879 | 2,750 | 2,752 | 372,700 |
2015/04/13 | 2,823 | 2,839 | 2,784 | 2,815 | 136,100 |
2015/04/10 | 2,832 | 2,864 | 2,799 | 2,842 | 250,500 |
2015/04/09 | 2,811 | 2,843 | 2,797 | 2,835 | 148,500 |
2015/04/08 | 2,762 | 2,815 | 2,758 | 2,810 | 180,700 |
2015/04/07 | 2,834 | 2,841 | 2,701 | 2,754 | 400,600 |
2015/04/06 | 2,835 | 2,880 | 2,825 | 2,857 | 178,100 |
2015/04/03 | 2,793 | 2,851 | 2,793 | 2,834 | 191,100 |
2015/04/02 | 2,822 | 2,857 | 2,788 | 2,816 | 303,100 |
2015/04/01 | 2,852 | 2,855 | 2,796 | 2,829 | 176,900 |
2015/03/31 | 2,935 | 2,948 | 2,878 | 2,881 | 161,100 |
2015/03/30 | 2,905 | 2,940 | 2,874 | 2,898 | 199,500 |
2015/03/27 | 2,870 | 2,953 | 2,870 | 2,918 | 225,200 |
2015/03/26 | 2,877 | 2,909 | 2,834 | 2,850 | 205,500 |
2015/03/25 | 2,871 | 2,889 | 2,848 | 2,885 | 155,900 |
2015/03/24 | 2,830 | 2,879 | 2,823 | 2,871 | 214,700 |
2015/03/23 | 2,785 | 2,828 | 2,757 | 2,816 | 180,100 |
2015/03/20 | 2,756 | 2,771 | 2,724 | 2,756 | 121,900 |
2015/03/19 | 2,767 | 2,767 | 2,717 | 2,738 | 148,000 |
2015/03/18 | 2,730 | 2,792 | 2,721 | 2,769 | 177,900 |
2015/03/17 | 2,729 | 2,729 | 2,693 | 2,716 | 116,800 |
2015/03/16 | 2,675 | 2,699 | 2,645 | 2,689 | 152,700 |
2015/03/13 | 2,688 | 2,698 | 2,635 | 2,668 | 258,500 |
2015/03/12 | 2,632 | 2,674 | 2,623 | 2,638 | 217,900 |
2015/03/11 | 2,604 | 2,608 | 2,561 | 2,582 | 128,900 |
2015/03/10 | 2,588 | 2,606 | 2,574 | 2,592 | 116,500 |
2015/03/09 | 2,572 | 2,594 | 2,548 | 2,580 | 137,700 |
2015/03/06 | 2,530 | 2,572 | 2,517 | 2,572 | 130,600 |
2015/03/05 | 2,501 | 2,528 | 2,484 | 2,528 | 126,700 |
2015/03/04 | 2,500 | 2,518 | 2,467 | 2,491 | 103,200 |
2015/03/03 | 2,467 | 2,492 | 2,448 | 2,490 | 130,700 |
2015/03/02 | 2,468 | 2,478 | 2,455 | 2,461 | 78,700 |
2015/02/27 | 2,450 | 2,468 | 2,446 | 2,455 | 74,300 |
2015/02/26 | 2,461 | 2,468 | 2,441 | 2,451 | 75,600 |
2015/02/25 | 2,444 | 2,465 | 2,433 | 2,462 | 242,700 |
2015/02/24 | 2,436 | 2,477 | 2,430 | 2,464 | 401,600 |
2015/02/23 | 2,493 | 2,493 | 2,450 | 2,461 | 224,300 |
2015/02/20 | 2,500 | 2,500 | 2,465 | 2,490 | 176,800 |
2015/02/19 | 2,445 | 2,484 | 2,433 | 2,475 | 140,700 |
2015/02/18 | 2,407 | 2,444 | 2,400 | 2,418 | 201,000 |
2015/02/17 | 2,403 | 2,420 | 2,398 | 2,413 | 173,700 |
2015/02/16 | 2,409 | 2,419 | 2,394 | 2,409 | 160,800 |
2015/02/13 | 2,420 | 2,430 | 2,398 | 2,403 | 257,300 |
2015/02/12 | 2,458 | 2,459 | 2,431 | 2,435 | 269,900 |
2015/02/10 | 2,465 | 2,486 | 2,437 | 2,446 | 144,300 |
2015/02/09 | 2,498 | 2,498 | 2,443 | 2,465 | 147,200 |
2015/02/06 | 2,499 | 2,499 | 2,472 | 2,480 | 74,700 |
2015/02/05 | 2,507 | 2,507 | 2,472 | 2,485 | 91,600 |
2015/02/04 | 2,485 | 2,513 | 2,473 | 2,500 | 130,300 |
2015/02/03 | 2,468 | 2,484 | 2,449 | 2,450 | 102,700 |
2015/02/02 | 2,423 | 2,448 | 2,411 | 2,441 | 76,200 |
2015/01/30 | 2,454 | 2,456 | 2,430 | 2,434 | 71,400 |
2015/01/29 | 2,423 | 2,441 | 2,398 | 2,431 | 63,300 |
2015/01/28 | 2,374 | 2,439 | 2,373 | 2,435 | 83,500 |
2015/01/27 | 2,383 | 2,399 | 2,360 | 2,398 | 59,700 |
2015/01/26 | 2,350 | 2,367 | 2,348 | 2,360 | 52,700 |
2015/01/23 | 2,385 | 2,386 | 2,351 | 2,368 | 43,200 |
2015/01/22 | 2,396 | 2,396 | 2,343 | 2,362 | 73,300 |
2015/01/21 | 2,359 | 2,391 | 2,354 | 2,387 | 84,700 |
2015/01/20 | 2,350 | 2,376 | 2,337 | 2,376 | 61,300 |
2015/01/19 | 2,328 | 2,344 | 2,314 | 2,339 | 58,400 |
2015/01/16 | 2,331 | 2,353 | 2,302 | 2,327 | 105,900 |
2015/01/15 | 2,349 | 2,385 | 2,347 | 2,376 | 170,900 |
2015/01/14 | 2,361 | 2,386 | 2,324 | 2,340 | 115,100 |
2015/01/13 | 2,355 | 2,377 | 2,345 | 2,377 | 147,400 |
2015/01/09 | 2,317 | 2,362 | 2,317 | 2,358 | 163,300 |
2015/01/08 | 2,378 | 2,385 | 2,308 | 2,315 | 286,500 |
2015/01/07 | 2,461 | 2,488 | 2,433 | 2,454 | 112,500 |
2015/01/06 | 2,475 | 2,509 | 2,461 | 2,498 | 137,900 |
2015/01/05 | 2,506 | 2,510 | 2,458 | 2,490 | 73,800 |