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
2014/12/30 2,490 2,499 2,463 2,487 52,500
2014/12/29 2,470 2,481 2,439 2,477 69,200
2014/12/26 2,458 2,473 2,454 2,454 29,300
2014/12/25 2,482 2,490 2,455 2,459 49,700
2014/12/24 2,500 2,507 2,482 2,490 80,900
2014/12/22 2,494 2,500 2,468 2,482 45,200
2014/12/19 2,480 2,493 2,468 2,493 71,500
2014/12/18 2,416 2,447 2,414 2,435 109,500
2014/12/17 2,417 2,429 2,378 2,378 119,900
2014/12/16 2,426 2,443 2,410 2,430 131,400
2014/12/15 2,402 2,452 2,400 2,427 86,300
2014/12/12 2,395 2,433 2,381 2,404 192,400
2014/12/11 2,429 2,451 2,410 2,445 63,900
2014/12/10 2,450 2,463 2,433 2,444 74,400
2014/12/09 2,468 2,484 2,456 2,464 76,800
2014/12/08 2,489 2,500 2,467 2,494 74,000
2014/12/05 2,482 2,506 2,474 2,500 149,700
2014/12/04 2,464 2,488 2,454 2,474 95,100
2014/12/03 2,460 2,463 2,387 2,453 179,000
2014/12/02 2,460 2,478 2,447 2,469 74,100
2014/12/01 2,443 2,472 2,435 2,461 70,500
2014/11/28 2,450 2,469 2,426 2,437 78,100
2014/11/27 2,440 2,450 2,423 2,440 64,700
2014/11/26 2,460 2,475 2,447 2,451 102,800
2014/11/25 2,505 2,505 2,465 2,474 86,000
2014/11/21 2,513 2,513 2,470 2,497 146,000
2014/11/20 2,488 2,534 2,465 2,520 177,500
2014/11/19 2,487 2,504 2,451 2,453 114,700
2014/11/18 2,476 2,521 2,476 2,495 129,100
2014/11/17 2,486 2,501 2,465 2,480 136,600
2014/11/14 2,555 2,555 2,485 2,500 130,300
2014/11/13 2,483 2,542 2,461 2,538 119,700
2014/11/12 2,483 2,515 2,469 2,483 117,800
2014/11/11 2,439 2,468 2,434 2,453 77,100
2014/11/10 2,442 2,450 2,420 2,439 44,500
2014/11/07 2,447 2,462 2,432 2,439 56,800
2014/11/06 2,458 2,470 2,426 2,429 66,100
2014/11/05 2,454 2,471 2,442 2,466 94,900
2014/11/04 2,521 2,521 2,423 2,441 167,600
2014/10/31 2,380 2,450 2,355 2,440 206,000
2014/10/30 2,310 2,355 2,310 2,349 140,500
2014/10/29 2,319 2,347 2,306 2,330 132,200
2014/10/28 2,301 2,330 2,294 2,317 111,800
2014/10/27 2,289 2,309 2,272 2,295 113,900
2014/10/24 2,310 2,314 2,255 2,262 189,000
2014/10/23 2,247 2,301 2,223 2,296 177,600
2014/10/22 2,250 2,259 2,187 2,247 194,900
2014/10/21 2,234 2,283 2,163 2,180 376,100
2014/10/20 2,171 2,229 2,157 2,211 303,700
2014/10/17 2,117 2,145 2,070 2,088 248,100
2014/10/16 2,196 2,264 2,173 2,182 269,400
2014/10/15 2,211 2,322 2,166 2,219 425,500
2014/10/14 2,164 2,209 2,153 2,161 69,400
2014/10/10 2,249 2,258 2,202 2,208 104,900
2014/10/09 2,313 2,317 2,277 2,284 58,800
2014/10/08 2,277 2,315 2,274 2,296 128,500
2014/10/07 2,286 2,309 2,286 2,288 61,900
2014/10/06 2,315 2,315 2,271 2,271 69,100
2014/10/03 2,240 2,278 2,238 2,270 47,800
2014/10/02 2,292 2,309 2,246 2,248 88,100
2014/10/01 2,300 2,321 2,291 2,300 67,800
2014/09/30 2,303 2,329 2,264 2,294 77,500
2014/09/29 2,326 2,326 2,296 2,310 38,300
2014/09/26 2,309 2,318 2,298 2,308 50,900
2014/09/25 2,300 2,326 2,295 2,319 84,500
2014/09/24 2,246 2,286 2,246 2,286 49,100
2014/09/22 2,243 2,254 2,230 2,251 40,300
2014/09/19 2,240 2,260 2,225 2,252 87,000
2014/09/18 2,228 2,245 2,213 2,242 66,500
2014/09/17 2,240 2,256 2,232 2,242 75,900
2014/09/16 2,223 2,250 2,211 2,246 94,700
2014/09/12 2,182 2,244 2,182 2,232 153,200
2014/09/11 2,215 2,227 2,201 2,207 45,100
2014/09/10 2,206 2,222 2,194 2,211 61,200
2014/09/09 2,210 2,215 2,196 2,206 40,800
2014/09/08 2,201 2,220 2,190 2,210 40,900
2014/09/05 2,214 2,220 2,200 2,207 34,400
2014/09/04 2,215 2,222 2,205 2,213 33,000
2014/09/03 2,243 2,250 2,219 2,223 37,700
2014/09/02 2,231 2,249 2,214 2,243 60,000
2014/09/01 2,190 2,233 2,175 2,224 66,800
2014/08/29 2,189 2,221 2,186 2,200 52,500
2014/08/28 2,200 2,220 2,161 2,208 64,600
2014/08/27 2,218 2,227 2,200 2,208 57,700
2014/08/26 2,228 2,230 2,213 2,220 48,400
2014/08/25 2,259 2,259 2,226 2,238 42,400
2014/08/22 2,257 2,262 2,230 2,243 58,500
2014/08/21 2,249 2,249 2,222 2,247 58,600
2014/08/20 2,257 2,264 2,230 2,233 64,100
2014/08/19 2,268 2,268 2,223 2,260 87,500
2014/08/18 2,253 2,283 2,238 2,241 98,600
2014/08/15 2,239 2,267 2,228 2,265 82,000
2014/08/14 2,220 2,243 2,214 2,239 73,900
2014/08/13 2,196 2,220 2,190 2,212 86,400
2014/08/12 2,225 2,240 2,194 2,205 123,500
2014/08/11 2,187 2,227 2,165 2,210 164,700
2014/08/08 2,179 2,209 2,151 2,155 120,400
2014/08/07 2,180 2,195 2,180 2,185 101,400
2014/08/06 2,191 2,195 2,174 2,185 61,500
2014/08/05 2,195 2,218 2,186 2,191 82,600
2014/08/04 2,190 2,192 2,177 2,180 43,000
2014/08/01 2,188 2,208 2,177 2,191 49,300
2014/07/31 2,200 2,228 2,184 2,188 65,300
2014/07/30 2,190 2,200 2,180 2,191 42,200
2014/07/29 2,214 2,222 2,188 2,197 92,100
2014/07/28 2,140 2,239 2,140 2,219 156,000
2014/07/25 2,138 2,144 2,131 2,140 40,700
2014/07/24 2,155 2,167 2,135 2,137 85,000
2014/07/23 2,140 2,149 2,133 2,144 68,400
2014/07/22 2,140 2,160 2,133 2,140 66,700
2014/07/18 2,136 2,161 2,117 2,150 47,100
2014/07/17 2,142 2,162 2,134 2,159 74,200
2014/07/16 2,135 2,171 2,135 2,162 48,700
2014/07/15 2,148 2,165 2,131 2,136 71,400
2014/07/14 2,139 2,158 2,127 2,158 64,400
2014/07/11 2,080 2,120 2,077 2,119 50,100
2014/07/10 2,129 2,133 2,106 2,109 62,000
2014/07/09 2,100 2,120 2,096 2,115 41,500
2014/07/08 2,101 2,120 2,101 2,108 63,500
2014/07/07 2,112 2,121 2,058 2,109 84,400
2014/07/04 2,138 2,138 2,118 2,134 32,000
2014/07/03 2,139 2,152 2,120 2,123 40,900
2014/07/02 2,146 2,159 2,127 2,128 64,500
2014/07/01 2,120 2,150 2,119 2,146 75,800
2014/06/30 2,126 2,143 2,113 2,141 53,300
2014/06/27 2,092 2,120 2,091 2,111 65,800
2014/06/26 2,100 2,118 2,090 2,098 54,200
2014/06/25 2,100 2,120 2,088 2,112 49,000
2014/06/24 2,098 2,117 2,084 2,112 42,300
2014/06/23 2,094 2,103 2,080 2,083 24,800
2014/06/20 2,100 2,106 2,080 2,094 55,900
2014/06/19 2,124 2,124 2,093 2,100 86,000
2014/06/18 2,108 2,127 2,096 2,122 67,900
2014/06/17 2,071 2,118 2,050 2,108 73,100
2014/06/16 2,072 2,089 2,054 2,063 100,000
2014/06/13 2,065 2,098 2,052 2,090 124,000
2014/06/12 2,080 2,087 2,065 2,084 48,400
2014/06/11 2,065 2,095 2,062 2,090 66,200
2014/06/10 2,072 2,078 2,063 2,071 75,100
2014/06/09 2,107 2,107 2,075 2,083 37,400
2014/06/06 2,077 2,106 2,040 2,105 98,200
2014/06/05 2,076 2,080 2,056 2,071 79,500
2014/06/04 2,065 2,083 2,056 2,079 41,600
2014/06/03 2,088 2,113 2,051 2,060 112,400
2014/06/02 2,062 2,079 2,054 2,073 36,500
2014/05/30 2,059 2,081 2,050 2,058 36,200
2014/05/29 2,047 2,065 2,042 2,059 20,100
2014/05/28 2,079 2,096 2,063 2,068 41,600
2014/05/27 2,092 2,123 2,087 2,094 52,200
2014/05/26 2,073 2,100 2,000 2,100 46,900
2014/05/23 2,034 2,080 2,018 2,072 54,400
2014/05/22 2,035 2,040 2,010 2,023 50,200
2014/05/21 2,015 2,035 2,009 2,030 22,800
2014/05/20 2,040 2,044 2,026 2,030 37,900
2014/05/19 2,014 2,046 2,005 2,033 43,800
2014/05/16 2,001 2,026 1,989 2,005 48,500
2014/05/15 2,040 2,049 2,011 2,023 24,000
2014/05/14 2,024 2,045 2,014 2,040 29,600
2014/05/13 2,025 2,040 2,019 2,032 28,100
2014/05/12 1,991 2,032 1,990 2,012 32,400
2014/05/09 1,986 2,028 1,981 2,012 38,800
2014/05/08 1,981 2,008 1,971 1,999 45,000
2014/05/07 2,015 2,030 1,979 1,980 65,000
2014/05/02 2,040 2,042 2,022 2,034 40,400
2014/05/01 2,048 2,059 2,033 2,052 59,400
2014/04/30 2,036 2,050 2,028 2,048 43,300
2014/04/28 2,022 2,043 2,020 2,028 29,600
2014/04/25 2,016 2,047 2,015 2,042 23,800
2014/04/24 2,009 2,036 2,009 2,026 38,700
2014/04/23 1,998 2,026 1,994 2,018 45,900
2014/04/22 2,006 2,025 1,996 2,002 38,800
2014/04/21 2,005 2,022 1,996 1,998 40,900
2014/04/18 1,998 2,047 1,993 2,008 139,900
2014/04/17 1,955 1,955 1,909 1,918 86,100
2014/04/16 1,927 1,966 1,925 1,962 51,600
2014/04/15 1,937 1,938 1,896 1,899 76,800
2014/04/14 1,930 1,956 1,895 1,937 90,400
2014/04/11 1,946 1,974 1,940 1,949 52,000
2014/04/10 1,984 2,010 1,984 1,986 44,700
2014/04/09 1,986 2,001 1,957 1,974 112,800
2014/04/08 2,013 2,031 1,998 2,014 81,500
2014/04/07 2,023 2,032 2,007 2,014 52,800
2014/04/04 2,023 2,035 2,021 2,023 32,200
2014/04/03 2,028 2,050 2,020 2,031 55,700
2014/04/02 2,015 2,046 2,003 2,018 81,600
2014/04/01 2,018 2,019 1,998 2,018 43,300
2014/03/31 2,015 2,017 1,980 2,014 92,100
2014/03/28 1,979 2,018 1,969 2,017 100,300
2014/03/27 1,944 1,979 1,931 1,977 92,500
2014/03/26 1,941 1,967 1,933 1,948 100,000
2014/03/25 1,949 1,995 1,932 1,939 196,400
2014/03/24 1,879 1,954 1,867 1,902 176,900
2014/03/20 1,847 1,865 1,825 1,839 172,500
2014/03/19 1,841 1,848 1,828 1,833 66,500
2014/03/18 1,830 1,855 1,818 1,823 124,700
2014/03/17 1,880 1,891 1,856 1,863 52,800
2014/03/14 1,903 1,921 1,873 1,873 148,700
2014/03/13 1,948 1,954 1,927 1,937 72,100
2014/03/12 1,929 1,950 1,923 1,930 51,100
2014/03/11 1,939 1,959 1,930 1,953 65,100
2014/03/10 1,920 1,940 1,913 1,934 50,700
2014/03/07 1,930 1,939 1,908 1,931 68,800
2014/03/06 1,909 1,930 1,899 1,908 88,600
2014/03/05 1,909 1,918 1,895 1,899 87,900
2014/03/04 1,847 1,889 1,833 1,886 69,600
2014/03/03 1,850 1,859 1,830 1,847 36,100
2014/02/28 1,867 1,880 1,849 1,869 72,100
2014/02/27 1,903 1,905 1,873 1,876 90,000
2014/02/26 1,942 1,942 1,896 1,906 226,000
2014/02/25 1,976 1,985 1,964 1,977 443,100
2014/02/24 1,969 1,979 1,938 1,956 180,800
2014/02/21 1,946 1,986 1,944 1,980 127,100
2014/02/20 1,965 1,975 1,925 1,926 122,800
2014/02/19 1,957 1,965 1,937 1,962 67,700
2014/02/18 1,962 1,975 1,940 1,969 103,000
2014/02/17 1,979 1,979 1,941 1,961 101,800
2014/02/14 1,988 1,997 1,945 1,970 101,400
2014/02/13 1,999 1,999 1,963 1,971 83,800
2014/02/12 1,979 2,004 1,971 1,995 140,300
2014/02/10 1,937 1,957 1,924 1,951 104,800
2014/02/07 1,899 1,924 1,872 1,910 97,000
2014/02/06 1,863 1,895 1,834 1,876 111,800
2014/02/05 1,867 1,882 1,824 1,856 113,300
2014/02/04 1,890 1,900 1,833 1,845 137,800
2014/02/03 1,919 1,928 1,895 1,910 71,900
2014/01/31 1,922 1,939 1,899 1,917 78,200
2014/01/30 1,928 1,928 1,903 1,922 68,400
2014/01/29 1,908 1,949 1,905 1,949 58,400
2014/01/28 1,902 1,919 1,897 1,900 78,300
2014/01/27 1,918 1,925 1,898 1,899 114,700
2014/01/24 1,938 1,955 1,931 1,934 87,200
2014/01/23 1,973 1,978 1,946 1,960 133,300
2014/01/22 1,960 1,969 1,939 1,958 115,000
2014/01/21 1,972 1,978 1,961 1,969 83,400
2014/01/20 1,984 1,994 1,965 1,980 61,200
2014/01/17 1,961 1,990 1,955 1,979 97,400
2014/01/16 1,955 1,965 1,950 1,957 53,900
2014/01/15 1,954 1,957 1,926 1,947 97,200
2014/01/14 1,941 1,955 1,927 1,936 139,700
2014/01/10 1,932 1,940 1,916 1,938 96,900
2014/01/09 1,936 1,944 1,915 1,933 126,600
2014/01/08 1,980 1,990 1,928 1,935 192,100
2014/01/07 2,009 2,017 1,989 1,997 48,400
2014/01/06 2,032 2,032 1,990 2,017 99,700

このページの先頭へ