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 |
---|---|---|---|---|---|
2019/12/30 | 2,329 | 2,330 | 2,302 | 2,307 | 50,400 |
2019/12/27 | 2,321 | 2,338 | 2,314 | 2,326 | 45,400 |
2019/12/26 | 2,300 | 2,312 | 2,292 | 2,307 | 37,500 |
2019/12/25 | 2,314 | 2,314 | 2,283 | 2,288 | 36,200 |
2019/12/24 | 2,333 | 2,347 | 2,317 | 2,319 | 30,000 |
2019/12/23 | 2,324 | 2,334 | 2,315 | 2,324 | 38,000 |
2019/12/20 | 2,314 | 2,320 | 2,293 | 2,317 | 54,800 |
2019/12/19 | 2,310 | 2,322 | 2,290 | 2,304 | 52,400 |
2019/12/18 | 2,322 | 2,327 | 2,311 | 2,325 | 52,000 |
2019/12/17 | 2,309 | 2,324 | 2,291 | 2,324 | 67,600 |
2019/12/16 | 2,292 | 2,304 | 2,286 | 2,292 | 80,500 |
2019/12/13 | 2,310 | 2,313 | 2,276 | 2,291 | 117,200 |
2019/12/12 | 2,303 | 2,303 | 2,268 | 2,271 | 72,900 |
2019/12/11 | 2,307 | 2,314 | 2,296 | 2,303 | 55,700 |
2019/12/10 | 2,299 | 2,313 | 2,294 | 2,307 | 65,100 |
2019/12/09 | 2,309 | 2,311 | 2,288 | 2,306 | 54,500 |
2019/12/06 | 2,301 | 2,308 | 2,289 | 2,302 | 57,100 |
2019/12/05 | 2,300 | 2,300 | 2,275 | 2,294 | 95,000 |
2019/12/04 | 2,258 | 2,293 | 2,251 | 2,287 | 109,100 |
2019/12/03 | 2,261 | 2,275 | 2,247 | 2,269 | 83,100 |
2019/12/02 | 2,285 | 2,303 | 2,275 | 2,284 | 87,900 |
2019/11/29 | 2,280 | 2,299 | 2,265 | 2,274 | 83,800 |
2019/11/28 | 2,320 | 2,330 | 2,292 | 2,295 | 96,500 |
2019/11/27 | 2,360 | 2,362 | 2,315 | 2,318 | 84,600 |
2019/11/26 | 2,359 | 2,382 | 2,345 | 2,345 | 129,600 |
2019/11/25 | 2,362 | 2,369 | 2,334 | 2,343 | 61,100 |
2019/11/22 | 2,348 | 2,365 | 2,329 | 2,341 | 69,700 |
2019/11/21 | 2,324 | 2,344 | 2,309 | 2,341 | 73,900 |
2019/11/20 | 2,330 | 2,343 | 2,319 | 2,342 | 60,200 |
2019/11/19 | 2,350 | 2,380 | 2,341 | 2,341 | 58,400 |
2019/11/18 | 2,351 | 2,354 | 2,329 | 2,346 | 76,800 |
2019/11/15 | 2,334 | 2,374 | 2,334 | 2,363 | 76,800 |
2019/11/14 | 2,337 | 2,365 | 2,315 | 2,327 | 95,800 |
2019/11/13 | 2,351 | 2,375 | 2,339 | 2,345 | 81,400 |
2019/11/12 | 2,330 | 2,353 | 2,312 | 2,351 | 115,400 |
2019/11/11 | 2,360 | 2,366 | 2,319 | 2,323 | 123,600 |
2019/11/08 | 2,357 | 2,357 | 2,326 | 2,336 | 115,200 |
2019/11/07 | 2,344 | 2,351 | 2,317 | 2,341 | 137,700 |
2019/11/06 | 2,351 | 2,358 | 2,325 | 2,342 | 197,800 |
2019/11/05 | 2,226 | 2,331 | 2,226 | 2,326 | 248,400 |
2019/11/01 | 2,172 | 2,212 | 2,160 | 2,208 | 128,400 |
2019/10/31 | 2,190 | 2,217 | 2,170 | 2,190 | 194,600 |
2019/10/30 | 2,252 | 2,264 | 2,204 | 2,213 | 558,900 |
2019/10/29 | 2,275 | 2,289 | 2,262 | 2,263 | 191,500 |
2019/10/28 | 2,245 | 2,261 | 2,228 | 2,260 | 173,000 |
2019/10/25 | 2,266 | 2,270 | 2,241 | 2,255 | 228,900 |
2019/10/24 | 2,305 | 2,308 | 2,265 | 2,266 | 198,800 |
2019/10/23 | 2,306 | 2,306 | 2,255 | 2,291 | 109,600 |
2019/10/21 | 2,301 | 2,304 | 2,268 | 2,288 | 108,200 |
2019/10/18 | 2,321 | 2,356 | 2,287 | 2,290 | 113,200 |
2019/10/17 | 2,364 | 2,364 | 2,312 | 2,312 | 94,700 |
2019/10/16 | 2,361 | 2,376 | 2,333 | 2,345 | 122,700 |
2019/10/15 | 2,333 | 2,380 | 2,320 | 2,344 | 207,200 |
2019/10/11 | 2,259 | 2,275 | 2,235 | 2,255 | 116,800 |
2019/10/10 | 2,266 | 2,283 | 2,239 | 2,257 | 84,700 |
2019/10/09 | 2,246 | 2,266 | 2,239 | 2,254 | 86,600 |
2019/10/08 | 2,237 | 2,268 | 2,219 | 2,249 | 130,600 |
2019/10/07 | 2,193 | 2,224 | 2,179 | 2,224 | 82,000 |
2019/10/04 | 2,176 | 2,186 | 2,146 | 2,186 | 72,300 |
2019/10/03 | 2,217 | 2,227 | 2,173 | 2,189 | 110,100 |
2019/10/02 | 2,280 | 2,287 | 2,267 | 2,274 | 66,400 |
2019/10/01 | 2,259 | 2,308 | 2,259 | 2,283 | 66,400 |
2019/09/30 | 2,266 | 2,281 | 2,240 | 2,259 | 119,800 |
2019/09/27 | 2,330 | 2,330 | 2,233 | 2,266 | 105,600 |
2019/09/26 | 2,314 | 2,322 | 2,281 | 2,296 | 116,500 |
2019/09/25 | 2,300 | 2,308 | 2,270 | 2,277 | 63,700 |
2019/09/24 | 2,268 | 2,308 | 2,261 | 2,301 | 78,100 |
2019/09/20 | 2,294 | 2,294 | 2,251 | 2,262 | 108,600 |
2019/09/19 | 2,248 | 2,287 | 2,248 | 2,280 | 85,100 |
2019/09/18 | 2,280 | 2,291 | 2,236 | 2,245 | 80,900 |
2019/09/17 | 2,292 | 2,298 | 2,269 | 2,283 | 88,500 |
2019/09/13 | 2,280 | 2,287 | 2,258 | 2,283 | 134,100 |
2019/09/12 | 2,279 | 2,283 | 2,246 | 2,263 | 102,900 |
2019/09/11 | 2,229 | 2,272 | 2,229 | 2,272 | 134,400 |
2019/09/10 | 2,200 | 2,230 | 2,190 | 2,215 | 73,100 |
2019/09/09 | 2,161 | 2,185 | 2,148 | 2,183 | 72,600 |
2019/09/06 | 2,173 | 2,173 | 2,143 | 2,150 | 70,600 |
2019/09/05 | 2,120 | 2,186 | 2,114 | 2,173 | 163,300 |
2019/09/04 | 2,110 | 2,116 | 2,097 | 2,108 | 63,400 |
2019/09/03 | 2,120 | 2,135 | 2,081 | 2,129 | 130,800 |
2019/09/02 | 2,175 | 2,183 | 2,125 | 2,131 | 76,800 |
2019/08/30 | 2,195 | 2,206 | 2,177 | 2,203 | 109,900 |
2019/08/29 | 2,174 | 2,180 | 2,141 | 2,172 | 43,000 |
2019/08/28 | 2,207 | 2,207 | 2,171 | 2,190 | 70,800 |
2019/08/27 | 2,189 | 2,205 | 2,166 | 2,190 | 73,300 |
2019/08/26 | 2,151 | 2,198 | 2,148 | 2,164 | 136,100 |
2019/08/23 | 2,221 | 2,228 | 2,205 | 2,220 | 51,400 |
2019/08/22 | 2,242 | 2,251 | 2,211 | 2,219 | 53,900 |
2019/08/21 | 2,222 | 2,243 | 2,219 | 2,234 | 91,800 |
2019/08/20 | 2,201 | 2,244 | 2,200 | 2,242 | 72,400 |
2019/08/19 | 2,171 | 2,201 | 2,171 | 2,182 | 71,400 |
2019/08/16 | 2,134 | 2,154 | 2,120 | 2,141 | 81,100 |
2019/08/15 | 2,137 | 2,145 | 2,119 | 2,134 | 104,300 |
2019/08/14 | 2,188 | 2,200 | 2,153 | 2,192 | 171,000 |
2019/08/13 | 2,164 | 2,191 | 2,152 | 2,180 | 70,800 |
2019/08/09 | 2,206 | 2,206 | 2,178 | 2,193 | 46,400 |
2019/08/08 | 2,206 | 2,215 | 2,185 | 2,193 | 60,100 |
2019/08/07 | 2,168 | 2,211 | 2,166 | 2,207 | 84,400 |
2019/08/06 | 2,127 | 2,209 | 2,116 | 2,203 | 107,900 |
2019/08/05 | 2,175 | 2,196 | 2,145 | 2,185 | 79,800 |
2019/08/02 | 2,213 | 2,242 | 2,172 | 2,184 | 166,000 |
2019/08/01 | 2,257 | 2,271 | 2,222 | 2,270 | 45,400 |
2019/07/31 | 2,237 | 2,292 | 2,237 | 2,275 | 112,900 |
2019/07/30 | 2,224 | 2,266 | 2,210 | 2,265 | 88,700 |
2019/07/29 | 2,206 | 2,227 | 2,197 | 2,224 | 47,000 |
2019/07/26 | 2,209 | 2,221 | 2,178 | 2,213 | 78,200 |
2019/07/25 | 2,189 | 2,216 | 2,186 | 2,211 | 44,000 |
2019/07/24 | 2,206 | 2,208 | 2,166 | 2,176 | 121,700 |
2019/07/23 | 2,180 | 2,212 | 2,167 | 2,205 | 83,100 |
2019/07/22 | 2,185 | 2,197 | 2,173 | 2,180 | 84,400 |
2019/07/19 | 2,164 | 2,216 | 2,164 | 2,205 | 77,700 |
2019/07/18 | 2,210 | 2,210 | 2,141 | 2,150 | 109,100 |
2019/07/17 | 2,184 | 2,219 | 2,163 | 2,210 | 144,900 |
2019/07/16 | 2,181 | 2,210 | 2,140 | 2,207 | 149,800 |
2019/07/12 | 2,269 | 2,283 | 2,257 | 2,275 | 44,300 |
2019/07/11 | 2,244 | 2,279 | 2,237 | 2,269 | 78,000 |
2019/07/10 | 2,213 | 2,248 | 2,208 | 2,241 | 85,300 |
2019/07/09 | 2,210 | 2,250 | 2,199 | 2,220 | 80,600 |
2019/07/08 | 2,209 | 2,246 | 2,186 | 2,191 | 117,200 |
2019/07/05 | 2,241 | 2,267 | 2,234 | 2,259 | 61,900 |
2019/07/04 | 2,231 | 2,246 | 2,221 | 2,241 | 31,600 |
2019/07/03 | 2,216 | 2,235 | 2,203 | 2,213 | 51,000 |
2019/07/02 | 2,213 | 2,225 | 2,194 | 2,218 | 32,000 |
2019/07/01 | 2,173 | 2,208 | 2,169 | 2,205 | 66,100 |
2019/06/28 | 2,147 | 2,170 | 2,145 | 2,148 | 55,300 |
2019/06/27 | 2,122 | 2,161 | 2,114 | 2,161 | 68,800 |
2019/06/26 | 2,111 | 2,143 | 2,105 | 2,110 | 59,000 |
2019/06/25 | 2,113 | 2,137 | 2,113 | 2,123 | 60,700 |
2019/06/24 | 2,135 | 2,145 | 2,116 | 2,138 | 61,100 |
2019/06/21 | 2,206 | 2,206 | 2,117 | 2,145 | 253,000 |
2019/06/20 | 2,243 | 2,243 | 2,205 | 2,209 | 29,900 |
2019/06/19 | 2,194 | 2,230 | 2,193 | 2,230 | 66,800 |
2019/06/18 | 2,203 | 2,235 | 2,179 | 2,179 | 57,300 |
2019/06/17 | 2,198 | 2,220 | 2,189 | 2,212 | 75,600 |
2019/06/14 | 2,182 | 2,193 | 2,157 | 2,189 | 51,000 |
2019/06/13 | 2,202 | 2,205 | 2,163 | 2,181 | 59,900 |
2019/06/12 | 2,212 | 2,237 | 2,208 | 2,225 | 50,000 |
2019/06/11 | 2,204 | 2,212 | 2,188 | 2,211 | 38,200 |
2019/06/10 | 2,219 | 2,223 | 2,194 | 2,210 | 50,100 |
2019/06/07 | 2,222 | 2,222 | 2,185 | 2,198 | 34,400 |
2019/06/06 | 2,201 | 2,225 | 2,174 | 2,208 | 56,600 |
2019/06/05 | 2,199 | 2,210 | 2,146 | 2,210 | 120,000 |
2019/06/04 | 2,119 | 2,141 | 2,107 | 2,136 | 93,900 |
2019/06/03 | 2,080 | 2,130 | 2,072 | 2,101 | 57,300 |
2019/05/31 | 2,128 | 2,132 | 2,112 | 2,119 | 72,300 |
2019/05/30 | 2,124 | 2,160 | 2,122 | 2,146 | 95,800 |
2019/05/29 | 2,150 | 2,163 | 2,121 | 2,145 | 79,300 |
2019/05/28 | 2,177 | 2,185 | 2,166 | 2,185 | 64,900 |
2019/05/27 | 2,173 | 2,181 | 2,169 | 2,175 | 28,100 |
2019/05/24 | 2,137 | 2,172 | 2,133 | 2,165 | 64,200 |
2019/05/23 | 2,152 | 2,173 | 2,147 | 2,168 | 73,100 |
2019/05/22 | 2,176 | 2,186 | 2,149 | 2,153 | 38,400 |
2019/05/21 | 2,141 | 2,182 | 2,136 | 2,177 | 63,600 |
2019/05/20 | 2,190 | 2,192 | 2,146 | 2,159 | 73,500 |
2019/05/17 | 2,178 | 2,192 | 2,150 | 2,185 | 133,000 |
2019/05/16 | 2,177 | 2,182 | 2,136 | 2,177 | 51,500 |
2019/05/15 | 2,180 | 2,204 | 2,163 | 2,175 | 65,400 |
2019/05/14 | 2,127 | 2,162 | 2,113 | 2,162 | 74,600 |
2019/05/13 | 2,149 | 2,203 | 2,137 | 2,177 | 65,900 |
2019/05/10 | 2,160 | 2,199 | 2,136 | 2,166 | 117,600 |
2019/05/09 | 2,200 | 2,200 | 2,166 | 2,173 | 99,400 |
2019/05/08 | 2,274 | 2,294 | 2,215 | 2,224 | 120,400 |
2019/05/07 | 2,278 | 2,322 | 2,275 | 2,294 | 133,600 |
2019/04/26 | 2,247 | 2,259 | 2,233 | 2,250 | 48,800 |
2019/04/25 | 2,245 | 2,266 | 2,227 | 2,258 | 104,100 |
2019/04/24 | 2,297 | 2,297 | 2,239 | 2,247 | 120,400 |
2019/04/23 | 2,290 | 2,319 | 2,290 | 2,297 | 63,900 |
2019/04/22 | 2,250 | 2,310 | 2,249 | 2,304 | 52,300 |
2019/04/19 | 2,294 | 2,313 | 2,268 | 2,268 | 57,000 |
2019/04/18 | 2,318 | 2,327 | 2,282 | 2,290 | 92,000 |
2019/04/17 | 2,338 | 2,354 | 2,318 | 2,329 | 65,200 |
2019/04/16 | 2,398 | 2,401 | 2,350 | 2,350 | 74,700 |
2019/04/15 | 2,465 | 2,465 | 2,398 | 2,401 | 119,900 |
2019/04/12 | 2,462 | 2,466 | 2,390 | 2,441 | 183,000 |
2019/04/11 | 2,349 | 2,376 | 2,332 | 2,362 | 89,200 |
2019/04/10 | 2,333 | 2,360 | 2,321 | 2,330 | 63,800 |
2019/04/09 | 2,397 | 2,397 | 2,321 | 2,351 | 88,800 |
2019/04/08 | 2,443 | 2,443 | 2,396 | 2,397 | 60,800 |
2019/04/05 | 2,458 | 2,468 | 2,414 | 2,428 | 74,200 |
2019/04/04 | 2,455 | 2,479 | 2,442 | 2,449 | 57,700 |
2019/04/03 | 2,442 | 2,457 | 2,410 | 2,456 | 57,200 |
2019/04/02 | 2,499 | 2,502 | 2,437 | 2,444 | 55,100 |
2019/04/01 | 2,480 | 2,498 | 2,452 | 2,479 | 69,500 |
2019/03/29 | 2,432 | 2,446 | 2,415 | 2,434 | 55,100 |
2019/03/28 | 2,452 | 2,463 | 2,403 | 2,403 | 70,900 |
2019/03/27 | 2,512 | 2,512 | 2,484 | 2,499 | 83,900 |
2019/03/26 | 2,411 | 2,506 | 2,411 | 2,497 | 132,400 |
2019/03/25 | 2,414 | 2,414 | 2,376 | 2,376 | 65,800 |
2019/03/22 | 2,442 | 2,463 | 2,435 | 2,454 | 75,500 |
2019/03/20 | 2,449 | 2,453 | 2,421 | 2,437 | 66,900 |
2019/03/19 | 2,463 | 2,464 | 2,425 | 2,453 | 70,600 |
2019/03/18 | 2,497 | 2,497 | 2,453 | 2,486 | 63,500 |
2019/03/15 | 2,469 | 2,503 | 2,465 | 2,479 | 119,700 |
2019/03/14 | 2,488 | 2,493 | 2,451 | 2,453 | 44,500 |
2019/03/13 | 2,468 | 2,496 | 2,466 | 2,477 | 50,200 |
2019/03/12 | 2,479 | 2,505 | 2,471 | 2,494 | 80,400 |
2019/03/11 | 2,425 | 2,455 | 2,425 | 2,442 | 38,000 |
2019/03/08 | 2,425 | 2,446 | 2,421 | 2,425 | 77,200 |
2019/03/07 | 2,450 | 2,468 | 2,444 | 2,461 | 106,700 |
2019/03/06 | 2,533 | 2,535 | 2,487 | 2,490 | 72,600 |
2019/03/05 | 2,520 | 2,537 | 2,512 | 2,519 | 77,100 |
2019/03/04 | 2,562 | 2,575 | 2,535 | 2,543 | 46,000 |
2019/03/01 | 2,589 | 2,605 | 2,569 | 2,575 | 68,900 |
2019/02/28 | 2,559 | 2,598 | 2,551 | 2,585 | 68,500 |
2019/02/27 | 2,517 | 2,562 | 2,517 | 2,557 | 113,200 |
2019/02/26 | 2,491 | 2,524 | 2,482 | 2,511 | 275,400 |
2019/02/25 | 2,570 | 2,570 | 2,525 | 2,542 | 622,000 |
2019/02/22 | 2,605 | 2,605 | 2,538 | 2,540 | 429,000 |
2019/02/21 | 2,582 | 2,600 | 2,562 | 2,596 | 242,800 |
2019/02/20 | 2,615 | 2,615 | 2,538 | 2,565 | 258,000 |
2019/02/19 | 2,547 | 2,572 | 2,547 | 2,565 | 135,500 |
2019/02/18 | 2,573 | 2,573 | 2,520 | 2,557 | 228,600 |
2019/02/15 | 2,496 | 2,514 | 2,464 | 2,514 | 100,700 |
2019/02/14 | 2,529 | 2,529 | 2,483 | 2,492 | 116,900 |
2019/02/13 | 2,541 | 2,541 | 2,501 | 2,507 | 86,400 |
2019/02/12 | 2,451 | 2,513 | 2,435 | 2,512 | 156,400 |
2019/02/08 | 2,420 | 2,433 | 2,402 | 2,424 | 99,900 |
2019/02/07 | 2,497 | 2,497 | 2,433 | 2,437 | 82,300 |
2019/02/06 | 2,546 | 2,551 | 2,489 | 2,493 | 73,700 |
2019/02/05 | 2,505 | 2,530 | 2,500 | 2,519 | 86,400 |
2019/02/04 | 2,456 | 2,501 | 2,456 | 2,493 | 98,400 |
2019/02/01 | 2,437 | 2,457 | 2,426 | 2,430 | 60,700 |
2019/01/31 | 2,448 | 2,459 | 2,424 | 2,428 | 62,000 |
2019/01/30 | 2,457 | 2,461 | 2,421 | 2,421 | 81,500 |
2019/01/29 | 2,423 | 2,464 | 2,420 | 2,458 | 83,100 |
2019/01/28 | 2,440 | 2,454 | 2,422 | 2,423 | 64,800 |
2019/01/25 | 2,448 | 2,477 | 2,436 | 2,450 | 68,400 |
2019/01/24 | 2,456 | 2,480 | 2,446 | 2,465 | 60,100 |
2019/01/23 | 2,464 | 2,480 | 2,456 | 2,463 | 72,300 |
2019/01/22 | 2,543 | 2,543 | 2,496 | 2,511 | 77,000 |
2019/01/21 | 2,539 | 2,541 | 2,508 | 2,529 | 58,300 |
2019/01/18 | 2,498 | 2,530 | 2,486 | 2,519 | 48,100 |
2019/01/17 | 2,518 | 2,524 | 2,468 | 2,489 | 68,400 |
2019/01/16 | 2,568 | 2,575 | 2,510 | 2,520 | 52,300 |
2019/01/15 | 2,491 | 2,559 | 2,490 | 2,548 | 77,700 |
2019/01/11 | 2,580 | 2,580 | 2,496 | 2,503 | 80,200 |
2019/01/10 | 2,504 | 2,561 | 2,463 | 2,552 | 167,400 |
2019/01/09 | 2,520 | 2,559 | 2,497 | 2,519 | 95,800 |
2019/01/08 | 2,656 | 2,758 | 2,499 | 2,499 | 235,300 |
2019/01/07 | 2,650 | 2,650 | 2,517 | 2,530 | 101,100 |
2019/01/04 | 2,419 | 2,516 | 2,418 | 2,502 | 113,400 |