日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,766 1,770 1,753 1,765 41,200
2012/12/27 1,753 1,772 1,745 1,766 56,700
2012/12/26 1,746 1,760 1,737 1,756 43,100
2012/12/25 1,763 1,773 1,742 1,744 37,200
2012/12/21 1,777 1,780 1,745 1,754 63,900
2012/12/20 1,800 1,800 1,745 1,772 138,300
2012/12/19 1,760 1,789 1,741 1,789 143,700
2012/12/18 1,749 1,765 1,725 1,739 76,400
2012/12/17 1,748 1,755 1,732 1,752 152,000
2012/12/14 1,750 1,750 1,704 1,712 146,100
2012/12/13 1,740 1,740 1,693 1,705 111,600
2012/12/12 1,760 1,765 1,700 1,720 104,500
2012/12/11 1,723 1,749 1,713 1,720 73,500
2012/12/10 1,726 1,726 1,697 1,715 79,000
2012/12/07 1,745 1,760 1,715 1,722 78,300
2012/12/06 1,729 1,741 1,721 1,736 95,100
2012/12/05 1,719 1,729 1,704 1,711 85,700
2012/12/04 1,640 1,729 1,637 1,727 267,500
2012/12/03 1,680 1,687 1,638 1,639 184,700
2012/11/30 1,719 1,719 1,695 1,702 57,200
2012/11/29 1,686 1,715 1,685 1,710 122,000
2012/11/28 1,697 1,712 1,659 1,668 131,200
2012/11/27 1,666 1,699 1,663 1,693 71,000
2012/11/26 1,698 1,698 1,659 1,665 110,700
2012/11/22 1,739 1,745 1,691 1,697 124,100
2012/11/21 1,734 1,734 1,708 1,729 47,100
2012/11/20 1,695 1,730 1,676 1,730 165,800
2012/11/19 1,621 1,679 1,619 1,672 113,800
2012/11/16 1,645 1,645 1,598 1,616 190,500
2012/11/15 1,674 1,686 1,645 1,649 82,400
2012/11/14 1,652 1,680 1,642 1,676 106,500
2012/11/13 1,650 1,657 1,640 1,649 69,900
2012/11/12 1,659 1,659 1,632 1,644 47,300
2012/11/09 1,676 1,677 1,655 1,659 106,700
2012/11/08 1,686 1,694 1,670 1,672 56,300
2012/11/07 1,739 1,796 1,692 1,697 133,900
2012/11/06 1,733 1,733 1,705 1,731 96,200
2012/11/05 1,730 1,734 1,714 1,734 90,600
2012/11/02 1,715 1,724 1,700 1,718 131,200
2012/11/01 1,699 1,719 1,691 1,710 106,300
2012/10/31 1,700 1,707 1,681 1,684 106,800
2012/10/30 1,720 1,720 1,691 1,700 191,100
2012/10/29 1,706 1,729 1,703 1,710 136,500
2012/10/26 1,700 1,718 1,693 1,706 144,100
2012/10/25 1,684 1,700 1,676 1,698 88,000
2012/10/24 1,650 1,690 1,648 1,673 106,100
2012/10/23 1,650 1,655 1,632 1,647 186,700
2012/10/22 1,680 1,685 1,653 1,656 94,100
2012/10/19 1,683 1,706 1,683 1,684 106,500
2012/10/18 1,710 1,710 1,681 1,691 125,700
2012/10/17 1,724 1,730 1,690 1,710 144,300
2012/10/16 1,679 1,706 1,662 1,685 199,700
2012/10/15 1,700 1,725 1,676 1,679 92,600
2012/10/12 1,721 1,744 1,672 1,676 137,300
2012/10/11 1,672 1,724 1,667 1,718 146,600
2012/10/10 1,630 1,700 1,630 1,674 159,100
2012/10/09 1,709 1,713 1,635 1,702 227,100
2012/10/05 1,700 1,735 1,683 1,727 132,700
2012/10/04 1,755 1,756 1,705 1,709 199,200
2012/10/03 1,780 1,780 1,751 1,755 74,300
2012/10/02 1,805 1,819 1,775 1,780 75,800
2012/10/01 1,797 1,797 1,775 1,791 66,900
2012/09/28 1,806 1,816 1,770 1,808 152,700
2012/09/27 1,780 1,808 1,772 1,807 97,400
2012/09/26 1,756 1,781 1,750 1,772 111,800
2012/09/25 1,759 1,762 1,748 1,755 80,800
2012/09/24 1,765 1,770 1,742 1,751 86,900
2012/09/21 1,748 1,771 1,738 1,757 106,300
2012/09/20 1,758 1,766 1,731 1,734 69,000
2012/09/19 1,776 1,776 1,744 1,749 82,700
2012/09/18 1,734 1,757 1,701 1,736 108,800
2012/09/14 1,765 1,772 1,738 1,739 104,600
2012/09/13 1,764 1,764 1,740 1,755 74,200
2012/09/12 1,780 1,780 1,744 1,763 76,000
2012/09/11 1,753 1,779 1,753 1,778 36,300
2012/09/10 1,760 1,772 1,747 1,759 43,600
2012/09/07 1,830 1,830 1,762 1,765 78,900
2012/09/06 1,837 1,846 1,784 1,806 75,100
2012/09/05 1,844 1,844 1,821 1,829 84,800
2012/09/04 1,844 1,847 1,818 1,839 102,600
2012/09/03 1,823 1,865 1,822 1,843 103,900
2012/08/31 1,836 1,845 1,814 1,822 88,000
2012/08/30 1,792 1,850 1,791 1,845 155,700
2012/08/29 1,795 1,802 1,780 1,790 65,900
2012/08/28 1,785 1,809 1,782 1,807 105,600
2012/08/27 1,799 1,807 1,766 1,767 74,200
2012/08/24 1,798 1,800 1,782 1,790 51,500
2012/08/23 1,779 1,804 1,778 1,798 82,900
2012/08/22 1,777 1,779 1,762 1,775 38,600
2012/08/21 1,759 1,771 1,743 1,769 61,000
2012/08/20 1,747 1,759 1,746 1,754 33,600
2012/08/17 1,716 1,748 1,707 1,744 81,800
2012/08/16 1,752 1,752 1,703 1,711 90,400
2012/08/15 1,779 1,779 1,739 1,752 72,000
2012/08/14 1,750 1,778 1,749 1,774 49,700
2012/08/13 1,740 1,758 1,738 1,753 38,600
2012/08/10 1,742 1,753 1,736 1,746 34,100
2012/08/09 1,750 1,751 1,736 1,747 44,400
2012/08/08 1,768 1,779 1,737 1,749 64,200
2012/08/07 1,756 1,777 1,743 1,750 67,000
2012/08/06 1,726 1,749 1,721 1,746 48,800
2012/08/03 1,719 1,721 1,691 1,708 59,300
2012/08/02 1,722 1,741 1,706 1,731 58,600
2012/08/01 1,720 1,720 1,699 1,715 54,300
2012/07/31 1,744 1,754 1,721 1,722 48,500
2012/07/30 1,709 1,753 1,709 1,750 63,900
2012/07/27 1,733 1,742 1,686 1,701 55,300
2012/07/26 1,717 1,739 1,683 1,713 52,500
2012/07/25 1,701 1,737 1,683 1,714 75,200
2012/07/24 1,704 1,726 1,677 1,716 84,700
2012/07/23 1,727 1,736 1,686 1,704 100,100
2012/07/20 1,790 1,795 1,735 1,744 138,500
2012/07/19 1,820 1,839 1,765 1,799 143,800
2012/07/18 1,840 1,860 1,839 1,842 197,600
2012/07/17 1,800 1,820 1,775 1,814 81,900
2012/07/13 1,747 1,791 1,726 1,780 105,300
2012/07/12 1,788 1,788 1,743 1,755 72,200
2012/07/11 1,796 1,803 1,767 1,772 123,700
2012/07/10 1,781 1,807 1,778 1,795 121,600
2012/07/09 1,760 1,780 1,750 1,772 109,900
2012/07/06 1,713 1,755 1,707 1,747 159,900
2012/07/05 1,729 1,735 1,702 1,713 74,600
2012/07/04 1,709 1,716 1,701 1,709 59,100
2012/07/03 1,697 1,710 1,690 1,709 38,400
2012/07/02 1,725 1,725 1,689 1,690 35,200
2012/06/29 1,673 1,710 1,670 1,701 56,900
2012/06/28 1,670 1,693 1,660 1,689 77,200
2012/06/27 1,634 1,669 1,629 1,660 86,700
2012/06/26 1,646 1,673 1,628 1,643 82,700
2012/06/25 1,663 1,666 1,639 1,649 58,900
2012/06/22 1,655 1,675 1,646 1,658 65,000
2012/06/21 1,648 1,667 1,641 1,661 36,800
2012/06/20 1,600 1,653 1,597 1,648 66,200
2012/06/19 1,565 1,597 1,565 1,587 51,800
2012/06/18 1,575 1,587 1,565 1,569 52,200
2012/06/15 1,557 1,581 1,553 1,576 70,200
2012/06/14 1,584 1,586 1,560 1,566 63,900
2012/06/13 1,588 1,597 1,585 1,587 33,000
2012/06/12 1,580 1,598 1,557 1,590 77,900
2012/06/11 1,609 1,614 1,572 1,584 79,100
2012/06/08 1,612 1,615 1,584 1,600 101,200
2012/06/07 1,595 1,612 1,576 1,609 68,000
2012/06/06 1,601 1,601 1,578 1,590 78,500
2012/06/05 1,558 1,605 1,544 1,597 131,400
2012/06/04 1,570 1,570 1,548 1,561 95,200
2012/06/01 1,600 1,600 1,570 1,579 149,100
2012/05/31 1,597 1,616 1,583 1,616 173,300
2012/05/30 1,582 1,621 1,572 1,609 129,400
2012/05/29 1,583 1,599 1,573 1,593 98,600
2012/05/28 1,604 1,623 1,578 1,592 78,600
2012/05/25 1,610 1,629 1,584 1,615 91,600
2012/05/24 1,605 1,614 1,590 1,599 74,800
2012/05/23 1,629 1,635 1,597 1,624 90,600
2012/05/22 1,644 1,650 1,628 1,636 71,300
2012/05/21 1,596 1,625 1,593 1,625 55,300
2012/05/18 1,580 1,636 1,580 1,612 118,000
2012/05/17 1,588 1,620 1,582 1,604 192,800
2012/05/16 1,650 1,650 1,601 1,610 121,600
2012/05/15 1,654 1,674 1,632 1,660 79,200
2012/05/14 1,686 1,698 1,655 1,659 59,200
2012/05/11 1,691 1,701 1,673 1,690 122,600
2012/05/10 1,674 1,707 1,651 1,696 112,100
2012/05/09 1,701 1,718 1,689 1,691 88,500
2012/05/08 1,702 1,717 1,696 1,704 133,500
2012/05/07 1,705 1,725 1,697 1,716 170,300
2012/05/02 1,750 1,763 1,720 1,743 120,100
2012/05/01 1,719 1,734 1,701 1,711 74,200
2012/04/27 1,700 1,735 1,695 1,718 133,600
2012/04/26 1,721 1,735 1,700 1,704 160,100
2012/04/25 1,698 1,734 1,697 1,730 197,500
2012/04/24 1,667 1,730 1,666 1,706 234,900
2012/04/23 1,647 1,669 1,631 1,658 224,000
2012/04/20 1,599 1,644 1,595 1,639 213,200
2012/04/19 1,599 1,599 1,573 1,585 111,200
2012/04/18 1,617 1,621 1,592 1,597 150,500
2012/04/17 1,572 1,623 1,572 1,612 300,000
2012/04/16 1,549 1,589 1,544 1,568 128,300
2012/04/13 1,553 1,569 1,539 1,560 109,200
2012/04/12 1,529 1,572 1,516 1,548 177,100
2012/04/11 1,502 1,529 1,499 1,522 115,800
2012/04/10 1,515 1,521 1,508 1,511 77,200
2012/04/09 1,507 1,526 1,507 1,514 82,700
2012/04/06 1,520 1,520 1,493 1,520 68,700
2012/04/05 1,498 1,521 1,498 1,517 95,800
2012/04/04 1,520 1,523 1,489 1,498 108,300
2012/04/03 1,514 1,537 1,505 1,529 76,000
2012/04/02 1,534 1,539 1,507 1,510 99,200
2012/03/30 1,508 1,539 1,505 1,533 95,900
2012/03/29 1,504 1,510 1,496 1,502 124,200
2012/03/28 1,501 1,506 1,491 1,504 113,300
2012/03/27 1,470 1,484 1,468 1,484 57,800
2012/03/26 1,461 1,469 1,454 1,466 46,700
2012/03/23 1,436 1,468 1,434 1,464 93,200
2012/03/22 1,432 1,458 1,402 1,446 97,400
2012/03/21 1,460 1,466 1,445 1,446 121,800
2012/03/19 1,468 1,474 1,464 1,469 36,800
2012/03/16 1,476 1,477 1,465 1,472 75,900
2012/03/15 1,486 1,487 1,471 1,475 37,900
2012/03/14 1,485 1,488 1,473 1,477 67,100
2012/03/13 1,475 1,486 1,472 1,473 42,700
2012/03/12 1,483 1,487 1,471 1,477 45,100
2012/03/09 1,495 1,497 1,479 1,479 88,900
2012/03/08 1,489 1,493 1,483 1,493 53,600
2012/03/07 1,472 1,482 1,462 1,482 71,200
2012/03/06 1,484 1,491 1,467 1,477 68,900
2012/03/05 1,459 1,486 1,459 1,479 70,700
2012/03/02 1,455 1,472 1,455 1,464 50,500
2012/03/01 1,476 1,476 1,453 1,457 55,700
2012/02/29 1,480 1,488 1,474 1,476 96,400
2012/02/28 1,468 1,475 1,458 1,472 71,500
2012/02/27 1,470 1,472 1,451 1,470 190,200
2012/02/24 1,495 1,497 1,480 1,484 403,100
2012/02/23 1,499 1,504 1,495 1,498 130,300
2012/02/22 1,487 1,500 1,486 1,497 67,300
2012/02/21 1,470 1,487 1,470 1,486 62,900
2012/02/20 1,483 1,484 1,465 1,465 91,400
2012/02/17 1,490 1,490 1,478 1,478 79,300
2012/02/16 1,474 1,481 1,472 1,472 72,400
2012/02/15 1,490 1,493 1,473 1,474 93,000
2012/02/14 1,481 1,492 1,481 1,490 62,900
2012/02/13 1,471 1,484 1,470 1,481 54,100
2012/02/10 1,481 1,483 1,469 1,473 67,100
2012/02/09 1,478 1,487 1,478 1,482 56,400
2012/02/08 1,478 1,482 1,474 1,478 40,700
2012/02/07 1,482 1,483 1,465 1,474 87,500
2012/02/06 1,489 1,497 1,476 1,483 110,400
2012/02/03 1,503 1,504 1,478 1,488 109,700
2012/02/02 1,504 1,523 1,504 1,512 64,600
2012/02/01 1,493 1,508 1,491 1,502 79,500
2012/01/31 1,490 1,495 1,483 1,487 63,100
2012/01/30 1,490 1,500 1,481 1,489 73,900
2012/01/27 1,489 1,499 1,484 1,499 65,500
2012/01/26 1,482 1,492 1,480 1,485 63,000
2012/01/25 1,486 1,495 1,475 1,495 94,800
2012/01/24 1,476 1,488 1,470 1,486 69,300
2012/01/23 1,480 1,491 1,466 1,480 52,300
2012/01/20 1,484 1,493 1,476 1,479 53,000
2012/01/19 1,478 1,485 1,468 1,472 55,100
2012/01/18 1,484 1,484 1,466 1,467 44,800
2012/01/17 1,482 1,487 1,462 1,481 74,400
2012/01/16 1,515 1,529 1,493 1,497 98,700
2012/01/13 1,479 1,493 1,473 1,486 60,700
2012/01/12 1,514 1,514 1,463 1,465 82,200
2012/01/11 1,488 1,523 1,488 1,518 142,400
2012/01/10 1,439 1,475 1,436 1,468 87,100
2012/01/06 1,449 1,450 1,428 1,432 47,800
2012/01/05 1,421 1,438 1,421 1,432 47,000
2012/01/04 1,429 1,446 1,429 1,431 77,900

このページの先頭へ