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 |
---|---|---|---|---|---|
2017/12/29 | 2,643 | 2,643 | 2,620 | 2,628 | 37,700 |
2017/12/28 | 2,641 | 2,646 | 2,621 | 2,628 | 32,900 |
2017/12/27 | 2,645 | 2,649 | 2,633 | 2,637 | 37,000 |
2017/12/26 | 2,655 | 2,664 | 2,637 | 2,640 | 27,300 |
2017/12/25 | 2,636 | 2,646 | 2,627 | 2,641 | 30,600 |
2017/12/22 | 2,652 | 2,652 | 2,637 | 2,640 | 46,800 |
2017/12/21 | 2,635 | 2,657 | 2,626 | 2,657 | 51,600 |
2017/12/20 | 2,675 | 2,675 | 2,641 | 2,645 | 63,300 |
2017/12/19 | 2,666 | 2,679 | 2,652 | 2,675 | 58,000 |
2017/12/18 | 2,687 | 2,687 | 2,645 | 2,648 | 82,400 |
2017/12/15 | 2,675 | 2,675 | 2,645 | 2,672 | 140,600 |
2017/12/14 | 2,645 | 2,688 | 2,634 | 2,687 | 126,300 |
2017/12/13 | 2,616 | 2,629 | 2,612 | 2,627 | 50,400 |
2017/12/12 | 2,634 | 2,635 | 2,613 | 2,615 | 49,600 |
2017/12/11 | 2,650 | 2,650 | 2,612 | 2,634 | 46,800 |
2017/12/08 | 2,605 | 2,656 | 2,605 | 2,649 | 93,400 |
2017/12/07 | 2,606 | 2,642 | 2,606 | 2,631 | 67,700 |
2017/12/06 | 2,610 | 2,634 | 2,600 | 2,615 | 67,400 |
2017/12/05 | 2,580 | 2,634 | 2,569 | 2,628 | 96,200 |
2017/12/04 | 2,618 | 2,631 | 2,598 | 2,600 | 65,400 |
2017/12/01 | 2,598 | 2,614 | 2,587 | 2,606 | 79,500 |
2017/11/30 | 2,565 | 2,599 | 2,561 | 2,594 | 81,300 |
2017/11/29 | 2,545 | 2,558 | 2,542 | 2,557 | 53,000 |
2017/11/28 | 2,510 | 2,528 | 2,510 | 2,523 | 30,800 |
2017/11/27 | 2,518 | 2,521 | 2,502 | 2,508 | 40,900 |
2017/11/24 | 2,500 | 2,527 | 2,487 | 2,518 | 53,500 |
2017/11/22 | 2,539 | 2,539 | 2,501 | 2,501 | 86,800 |
2017/11/21 | 2,540 | 2,560 | 2,532 | 2,548 | 86,300 |
2017/11/20 | 2,498 | 2,517 | 2,485 | 2,513 | 48,100 |
2017/11/17 | 2,527 | 2,532 | 2,486 | 2,491 | 86,300 |
2017/11/16 | 2,497 | 2,549 | 2,492 | 2,532 | 93,200 |
2017/11/15 | 2,576 | 2,576 | 2,493 | 2,497 | 119,600 |
2017/11/14 | 2,581 | 2,601 | 2,570 | 2,574 | 56,600 |
2017/11/13 | 2,604 | 2,614 | 2,597 | 2,600 | 43,400 |
2017/11/10 | 2,619 | 2,643 | 2,615 | 2,624 | 103,000 |
2017/11/09 | 2,628 | 2,650 | 2,604 | 2,627 | 147,600 |
2017/11/08 | 2,600 | 2,635 | 2,571 | 2,591 | 101,000 |
2017/11/07 | 2,550 | 2,578 | 2,533 | 2,576 | 124,000 |
2017/11/06 | 2,535 | 2,548 | 2,528 | 2,533 | 77,800 |
2017/11/02 | 2,539 | 2,539 | 2,520 | 2,537 | 52,500 |
2017/11/01 | 2,538 | 2,545 | 2,523 | 2,539 | 65,700 |
2017/10/31 | 2,526 | 2,543 | 2,507 | 2,534 | 105,900 |
2017/10/30 | 2,512 | 2,512 | 2,495 | 2,503 | 101,100 |
2017/10/27 | 2,530 | 2,530 | 2,518 | 2,523 | 74,500 |
2017/10/26 | 2,549 | 2,553 | 2,525 | 2,526 | 63,300 |
2017/10/25 | 2,586 | 2,593 | 2,548 | 2,551 | 117,200 |
2017/10/24 | 2,552 | 2,598 | 2,545 | 2,586 | 158,000 |
2017/10/23 | 2,565 | 2,565 | 2,530 | 2,537 | 112,300 |
2017/10/20 | 2,526 | 2,555 | 2,509 | 2,540 | 128,900 |
2017/10/19 | 2,498 | 2,537 | 2,498 | 2,529 | 98,000 |
2017/10/18 | 2,508 | 2,518 | 2,496 | 2,498 | 65,600 |
2017/10/17 | 2,481 | 2,516 | 2,479 | 2,512 | 139,500 |
2017/10/16 | 2,465 | 2,493 | 2,448 | 2,477 | 154,700 |
2017/10/13 | 2,495 | 2,501 | 2,402 | 2,459 | 351,100 |
2017/10/12 | 2,563 | 2,563 | 2,523 | 2,545 | 106,500 |
2017/10/11 | 2,542 | 2,564 | 2,541 | 2,559 | 107,700 |
2017/10/10 | 2,516 | 2,545 | 2,516 | 2,539 | 116,200 |
2017/10/06 | 2,537 | 2,542 | 2,508 | 2,516 | 51,400 |
2017/10/05 | 2,533 | 2,550 | 2,519 | 2,527 | 71,500 |
2017/10/04 | 2,561 | 2,566 | 2,542 | 2,543 | 70,200 |
2017/10/03 | 2,564 | 2,567 | 2,538 | 2,567 | 76,600 |
2017/10/02 | 2,562 | 2,562 | 2,537 | 2,545 | 77,400 |
2017/09/29 | 2,551 | 2,551 | 2,532 | 2,538 | 82,700 |
2017/09/28 | 2,570 | 2,570 | 2,531 | 2,548 | 111,500 |
2017/09/27 | 2,575 | 2,578 | 2,547 | 2,560 | 86,200 |
2017/09/26 | 2,544 | 2,561 | 2,538 | 2,561 | 101,900 |
2017/09/25 | 2,509 | 2,542 | 2,506 | 2,538 | 106,800 |
2017/09/22 | 2,500 | 2,502 | 2,481 | 2,495 | 65,900 |
2017/09/21 | 2,505 | 2,509 | 2,488 | 2,495 | 64,800 |
2017/09/20 | 2,508 | 2,517 | 2,500 | 2,506 | 70,600 |
2017/09/19 | 2,478 | 2,513 | 2,464 | 2,511 | 120,800 |
2017/09/15 | 2,465 | 2,480 | 2,447 | 2,480 | 123,500 |
2017/09/14 | 2,459 | 2,476 | 2,457 | 2,471 | 62,500 |
2017/09/13 | 2,453 | 2,477 | 2,451 | 2,468 | 48,100 |
2017/09/12 | 2,469 | 2,470 | 2,441 | 2,456 | 62,500 |
2017/09/11 | 2,470 | 2,475 | 2,443 | 2,448 | 62,600 |
2017/09/08 | 2,452 | 2,482 | 2,452 | 2,460 | 141,700 |
2017/09/07 | 2,430 | 2,454 | 2,429 | 2,452 | 88,200 |
2017/09/06 | 2,430 | 2,430 | 2,402 | 2,427 | 61,900 |
2017/09/05 | 2,447 | 2,458 | 2,425 | 2,432 | 82,100 |
2017/09/04 | 2,474 | 2,474 | 2,436 | 2,444 | 84,500 |
2017/09/01 | 2,475 | 2,483 | 2,459 | 2,480 | 92,500 |
2017/08/31 | 2,451 | 2,472 | 2,437 | 2,464 | 109,000 |
2017/08/30 | 2,433 | 2,445 | 2,423 | 2,434 | 97,400 |
2017/08/29 | 2,413 | 2,432 | 2,403 | 2,419 | 99,600 |
2017/08/28 | 2,461 | 2,464 | 2,440 | 2,454 | 113,400 |
2017/08/25 | 2,478 | 2,478 | 2,452 | 2,462 | 102,500 |
2017/08/24 | 2,462 | 2,477 | 2,460 | 2,467 | 64,500 |
2017/08/23 | 2,460 | 2,476 | 2,448 | 2,473 | 121,500 |
2017/08/22 | 2,451 | 2,455 | 2,423 | 2,447 | 101,100 |
2017/08/21 | 2,452 | 2,464 | 2,447 | 2,455 | 74,400 |
2017/08/18 | 2,448 | 2,455 | 2,431 | 2,452 | 97,500 |
2017/08/17 | 2,443 | 2,463 | 2,435 | 2,454 | 59,600 |
2017/08/16 | 2,448 | 2,456 | 2,433 | 2,451 | 87,500 |
2017/08/15 | 2,444 | 2,465 | 2,431 | 2,461 | 94,500 |
2017/08/14 | 2,420 | 2,442 | 2,413 | 2,429 | 93,000 |
2017/08/10 | 2,427 | 2,447 | 2,420 | 2,445 | 110,300 |
2017/08/09 | 2,418 | 2,437 | 2,408 | 2,424 | 117,600 |
2017/08/08 | 2,427 | 2,427 | 2,410 | 2,415 | 86,700 |
2017/08/07 | 2,449 | 2,449 | 2,433 | 2,438 | 67,100 |
2017/08/04 | 2,435 | 2,439 | 2,418 | 2,430 | 83,400 |
2017/08/03 | 2,426 | 2,445 | 2,425 | 2,445 | 138,600 |
2017/08/02 | 2,417 | 2,433 | 2,406 | 2,431 | 121,600 |
2017/08/01 | 2,388 | 2,412 | 2,383 | 2,412 | 112,100 |
2017/07/31 | 2,380 | 2,389 | 2,371 | 2,388 | 212,000 |
2017/07/28 | 2,363 | 2,381 | 2,363 | 2,381 | 139,400 |
2017/07/27 | 2,364 | 2,376 | 2,358 | 2,361 | 133,000 |
2017/07/26 | 2,337 | 2,358 | 2,331 | 2,357 | 154,400 |
2017/07/25 | 2,333 | 2,343 | 2,322 | 2,337 | 139,000 |
2017/07/24 | 2,325 | 2,336 | 2,315 | 2,332 | 90,600 |
2017/07/21 | 2,329 | 2,335 | 2,320 | 2,324 | 118,400 |
2017/07/20 | 2,331 | 2,337 | 2,313 | 2,323 | 209,000 |
2017/07/19 | 2,324 | 2,346 | 2,314 | 2,331 | 147,900 |
2017/07/18 | 2,358 | 2,358 | 2,324 | 2,337 | 173,500 |
2017/07/14 | 2,365 | 2,373 | 2,356 | 2,358 | 100,300 |
2017/07/13 | 2,367 | 2,370 | 2,357 | 2,365 | 144,800 |
2017/07/12 | 2,365 | 2,371 | 2,349 | 2,350 | 213,500 |
2017/07/11 | 2,377 | 2,383 | 2,363 | 2,373 | 176,600 |
2017/07/10 | 2,395 | 2,397 | 2,373 | 2,383 | 122,600 |
2017/07/07 | 2,402 | 2,414 | 2,368 | 2,379 | 216,800 |
2017/07/06 | 2,433 | 2,453 | 2,403 | 2,406 | 210,400 |
2017/07/05 | 2,430 | 2,463 | 2,410 | 2,463 | 215,900 |
2017/07/04 | 2,401 | 2,464 | 2,395 | 2,450 | 210,400 |
2017/07/03 | 2,437 | 2,445 | 2,416 | 2,438 | 103,200 |
2017/06/30 | 2,452 | 2,452 | 2,421 | 2,431 | 135,000 |
2017/06/29 | 2,456 | 2,460 | 2,437 | 2,460 | 84,400 |
2017/06/28 | 2,452 | 2,459 | 2,443 | 2,449 | 120,000 |
2017/06/27 | 2,463 | 2,474 | 2,442 | 2,463 | 142,000 |
2017/06/26 | 2,453 | 2,473 | 2,452 | 2,463 | 106,500 |
2017/06/23 | 2,433 | 2,449 | 2,423 | 2,443 | 234,400 |
2017/06/22 | 2,427 | 2,433 | 2,405 | 2,423 | 69,700 |
2017/06/21 | 2,441 | 2,453 | 2,424 | 2,424 | 63,100 |
2017/06/20 | 2,453 | 2,460 | 2,433 | 2,457 | 115,600 |
2017/06/19 | 2,414 | 2,443 | 2,414 | 2,443 | 84,600 |
2017/06/16 | 2,412 | 2,425 | 2,403 | 2,414 | 122,500 |
2017/06/15 | 2,411 | 2,431 | 2,399 | 2,409 | 113,000 |
2017/06/14 | 2,400 | 2,426 | 2,395 | 2,411 | 83,400 |
2017/06/13 | 2,400 | 2,417 | 2,394 | 2,399 | 59,500 |
2017/06/12 | 2,405 | 2,410 | 2,391 | 2,401 | 75,900 |
2017/06/09 | 2,413 | 2,421 | 2,393 | 2,393 | 108,900 |
2017/06/08 | 2,433 | 2,439 | 2,420 | 2,425 | 92,100 |
2017/06/07 | 2,437 | 2,447 | 2,423 | 2,439 | 106,700 |
2017/06/06 | 2,482 | 2,484 | 2,434 | 2,438 | 105,600 |
2017/06/05 | 2,462 | 2,483 | 2,442 | 2,477 | 108,500 |
2017/06/02 | 2,437 | 2,476 | 2,431 | 2,466 | 120,600 |
2017/06/01 | 2,410 | 2,444 | 2,409 | 2,438 | 92,700 |
2017/05/31 | 2,417 | 2,420 | 2,396 | 2,396 | 133,500 |
2017/05/30 | 2,425 | 2,429 | 2,412 | 2,420 | 81,100 |
2017/05/29 | 2,428 | 2,435 | 2,418 | 2,420 | 56,100 |
2017/05/26 | 2,428 | 2,438 | 2,416 | 2,421 | 111,300 |
2017/05/25 | 2,428 | 2,454 | 2,428 | 2,435 | 123,400 |
2017/05/24 | 2,432 | 2,444 | 2,412 | 2,427 | 94,700 |
2017/05/23 | 2,423 | 2,452 | 2,419 | 2,429 | 143,500 |
2017/05/22 | 2,403 | 2,431 | 2,398 | 2,419 | 96,100 |
2017/05/19 | 2,418 | 2,423 | 2,394 | 2,416 | 95,800 |
2017/05/18 | 2,403 | 2,424 | 2,377 | 2,418 | 177,300 |
2017/05/17 | 2,449 | 2,449 | 2,418 | 2,442 | 166,300 |
2017/05/16 | 2,472 | 2,474 | 2,456 | 2,467 | 125,200 |
2017/05/15 | 2,484 | 2,489 | 2,466 | 2,478 | 98,100 |
2017/05/12 | 2,461 | 2,494 | 2,461 | 2,484 | 151,100 |
2017/05/11 | 2,453 | 2,476 | 2,443 | 2,466 | 211,000 |
2017/05/10 | 2,450 | 2,453 | 2,426 | 2,434 | 151,400 |
2017/05/09 | 2,440 | 2,460 | 2,433 | 2,450 | 136,900 |
2017/05/08 | 2,420 | 2,456 | 2,412 | 2,451 | 217,600 |
2017/05/02 | 2,398 | 2,409 | 2,393 | 2,405 | 157,700 |
2017/05/01 | 2,387 | 2,395 | 2,379 | 2,390 | 196,500 |
2017/04/28 | 2,399 | 2,399 | 2,381 | 2,390 | 177,500 |
2017/04/27 | 2,381 | 2,397 | 2,377 | 2,394 | 336,200 |
2017/04/26 | 2,399 | 2,411 | 2,365 | 2,391 | 460,200 |
2017/04/25 | 2,521 | 2,529 | 2,498 | 2,518 | 134,300 |
2017/04/24 | 2,550 | 2,552 | 2,525 | 2,544 | 89,200 |
2017/04/21 | 2,511 | 2,520 | 2,492 | 2,515 | 131,400 |
2017/04/20 | 2,526 | 2,551 | 2,494 | 2,519 | 135,700 |
2017/04/19 | 2,549 | 2,580 | 2,540 | 2,551 | 103,900 |
2017/04/18 | 2,571 | 2,574 | 2,536 | 2,553 | 111,000 |
2017/04/17 | 2,547 | 2,579 | 2,545 | 2,562 | 102,700 |
2017/04/14 | 2,544 | 2,553 | 2,526 | 2,539 | 86,500 |
2017/04/13 | 2,542 | 2,567 | 2,526 | 2,561 | 193,300 |
2017/04/12 | 2,582 | 2,625 | 2,559 | 2,600 | 272,500 |
2017/04/11 | 2,636 | 2,690 | 2,633 | 2,679 | 195,800 |
2017/04/10 | 2,662 | 2,685 | 2,627 | 2,637 | 164,000 |
2017/04/07 | 2,629 | 2,681 | 2,629 | 2,664 | 82,100 |
2017/04/06 | 2,672 | 2,687 | 2,620 | 2,622 | 129,500 |
2017/04/05 | 2,694 | 2,739 | 2,683 | 2,707 | 93,500 |
2017/04/04 | 2,694 | 2,702 | 2,661 | 2,667 | 133,900 |
2017/04/03 | 2,682 | 2,709 | 2,682 | 2,695 | 95,700 |
2017/03/31 | 2,687 | 2,708 | 2,663 | 2,663 | 99,000 |
2017/03/30 | 2,734 | 2,736 | 2,681 | 2,682 | 94,100 |
2017/03/29 | 2,794 | 2,798 | 2,743 | 2,761 | 158,400 |
2017/03/28 | 2,680 | 2,730 | 2,676 | 2,730 | 185,600 |
2017/03/27 | 2,646 | 2,654 | 2,638 | 2,643 | 51,100 |
2017/03/24 | 2,651 | 2,679 | 2,651 | 2,677 | 82,600 |
2017/03/23 | 2,648 | 2,669 | 2,635 | 2,669 | 125,000 |
2017/03/22 | 2,644 | 2,668 | 2,640 | 2,645 | 121,000 |
2017/03/21 | 2,612 | 2,669 | 2,612 | 2,653 | 173,100 |
2017/03/17 | 2,606 | 2,632 | 2,597 | 2,611 | 450,600 |
2017/03/16 | 2,559 | 2,611 | 2,559 | 2,610 | 117,000 |
2017/03/15 | 2,561 | 2,591 | 2,559 | 2,581 | 93,400 |
2017/03/14 | 2,544 | 2,566 | 2,535 | 2,559 | 62,500 |
2017/03/13 | 2,541 | 2,558 | 2,536 | 2,552 | 61,600 |
2017/03/10 | 2,578 | 2,584 | 2,550 | 2,551 | 171,300 |
2017/03/09 | 2,500 | 2,521 | 2,491 | 2,521 | 102,500 |
2017/03/08 | 2,514 | 2,524 | 2,490 | 2,495 | 93,300 |
2017/03/07 | 2,510 | 2,520 | 2,501 | 2,515 | 55,800 |
2017/03/06 | 2,533 | 2,541 | 2,509 | 2,513 | 83,600 |
2017/03/03 | 2,565 | 2,572 | 2,527 | 2,536 | 85,900 |
2017/03/02 | 2,572 | 2,575 | 2,560 | 2,568 | 80,400 |
2017/03/01 | 2,580 | 2,580 | 2,529 | 2,560 | 206,800 |
2017/02/28 | 2,530 | 2,570 | 2,526 | 2,534 | 107,100 |
2017/02/27 | 2,518 | 2,543 | 2,511 | 2,528 | 110,600 |
2017/02/24 | 2,571 | 2,571 | 2,532 | 2,541 | 292,700 |
2017/02/23 | 2,593 | 2,622 | 2,589 | 2,622 | 674,700 |
2017/02/22 | 2,602 | 2,602 | 2,577 | 2,587 | 215,800 |
2017/02/21 | 2,576 | 2,596 | 2,570 | 2,596 | 135,900 |
2017/02/20 | 2,605 | 2,607 | 2,576 | 2,585 | 294,100 |
2017/02/17 | 2,607 | 2,612 | 2,591 | 2,603 | 105,500 |
2017/02/16 | 2,604 | 2,609 | 2,584 | 2,603 | 97,300 |
2017/02/15 | 2,592 | 2,596 | 2,579 | 2,590 | 92,800 |
2017/02/14 | 2,590 | 2,599 | 2,567 | 2,567 | 115,300 |
2017/02/13 | 2,575 | 2,586 | 2,551 | 2,577 | 112,900 |
2017/02/10 | 2,560 | 2,567 | 2,540 | 2,558 | 113,500 |
2017/02/09 | 2,526 | 2,538 | 2,520 | 2,527 | 83,800 |
2017/02/08 | 2,545 | 2,547 | 2,526 | 2,533 | 83,700 |
2017/02/07 | 2,541 | 2,546 | 2,527 | 2,539 | 74,200 |
2017/02/06 | 2,588 | 2,588 | 2,547 | 2,551 | 108,700 |
2017/02/03 | 2,567 | 2,580 | 2,562 | 2,573 | 84,500 |
2017/02/02 | 2,578 | 2,587 | 2,563 | 2,567 | 133,000 |
2017/02/01 | 2,540 | 2,575 | 2,531 | 2,569 | 92,500 |
2017/01/31 | 2,533 | 2,549 | 2,522 | 2,544 | 79,200 |
2017/01/30 | 2,541 | 2,553 | 2,523 | 2,540 | 82,700 |
2017/01/27 | 2,560 | 2,569 | 2,535 | 2,541 | 163,800 |
2017/01/26 | 2,554 | 2,565 | 2,540 | 2,560 | 81,800 |
2017/01/25 | 2,555 | 2,565 | 2,529 | 2,539 | 111,700 |
2017/01/24 | 2,515 | 2,545 | 2,510 | 2,544 | 140,000 |
2017/01/23 | 2,555 | 2,556 | 2,506 | 2,510 | 121,000 |
2017/01/20 | 2,536 | 2,553 | 2,530 | 2,552 | 84,900 |
2017/01/19 | 2,574 | 2,574 | 2,525 | 2,535 | 158,300 |
2017/01/18 | 2,549 | 2,566 | 2,531 | 2,554 | 89,600 |
2017/01/17 | 2,600 | 2,600 | 2,559 | 2,567 | 106,500 |
2017/01/16 | 2,620 | 2,625 | 2,575 | 2,583 | 110,500 |
2017/01/13 | 2,580 | 2,619 | 2,580 | 2,617 | 143,100 |
2017/01/12 | 2,608 | 2,611 | 2,548 | 2,567 | 193,300 |
2017/01/11 | 2,654 | 2,654 | 2,602 | 2,611 | 189,000 |
2017/01/10 | 2,720 | 2,720 | 2,626 | 2,626 | 264,500 |
2017/01/06 | 2,697 | 2,702 | 2,675 | 2,685 | 84,700 |
2017/01/05 | 2,700 | 2,710 | 2,681 | 2,697 | 84,100 |
2017/01/04 | 2,622 | 2,692 | 2,622 | 2,682 | 202,500 |