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 |
|---|---|---|---|---|---|
| 2026/05/01 | 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 |