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
2015/12/30 2,675 2,693 2,660 2,675 33,300
2015/12/29 2,612 2,675 2,612 2,675 66,900
2015/12/28 2,618 2,622 2,582 2,612 37,600
2015/12/25 2,600 2,625 2,590 2,600 32,000
2015/12/24 2,661 2,666 2,581 2,585 57,600
2015/12/22 2,612 2,624 2,587 2,611 40,300
2015/12/21 2,598 2,620 2,557 2,608 79,400
2015/12/18 2,623 2,667 2,603 2,607 130,200
2015/12/17 2,589 2,647 2,577 2,613 131,400
2015/12/16 2,530 2,562 2,485 2,530 102,300
2015/12/15 2,588 2,601 2,520 2,525 85,100
2015/12/14 2,560 2,597 2,531 2,588 101,100
2015/12/11 2,583 2,646 2,583 2,605 160,800
2015/12/10 2,562 2,576 2,539 2,544 60,500
2015/12/09 2,608 2,625 2,564 2,575 71,100
2015/12/08 2,623 2,638 2,593 2,595 80,100
2015/12/07 2,626 2,659 2,618 2,628 72,100
2015/12/04 2,581 2,599 2,568 2,596 77,500
2015/12/03 2,600 2,606 2,579 2,601 32,600
2015/12/02 2,603 2,612 2,585 2,605 40,200
2015/12/01 2,597 2,622 2,580 2,602 52,900
2015/11/30 2,601 2,617 2,576 2,606 64,400
2015/11/27 2,646 2,647 2,603 2,619 44,900
2015/11/26 2,598 2,640 2,598 2,620 53,700
2015/11/25 2,636 2,636 2,577 2,600 44,500
2015/11/24 2,600 2,614 2,564 2,610 97,400
2015/11/20 2,630 2,637 2,587 2,610 65,000
2015/11/19 2,607 2,638 2,586 2,604 84,600
2015/11/18 2,589 2,606 2,558 2,570 83,400
2015/11/17 2,619 2,619 2,545 2,582 86,300
2015/11/16 2,560 2,600 2,551 2,585 95,600
2015/11/13 2,617 2,617 2,565 2,594 106,600
2015/11/12 2,572 2,630 2,562 2,617 157,900
2015/11/11 2,540 2,580 2,517 2,576 125,900
2015/11/10 2,478 2,535 2,463 2,523 115,300
2015/11/09 2,510 2,519 2,478 2,493 102,900
2015/11/06 2,498 2,498 2,461 2,487 87,500
2015/11/05 2,492 2,505 2,445 2,458 84,700
2015/11/04 2,417 2,478 2,405 2,462 178,500
2015/11/02 2,413 2,426 2,365 2,369 98,600
2015/10/30 2,434 2,463 2,430 2,448 109,300
2015/10/29 2,400 2,434 2,362 2,422 313,700
2015/10/28 2,400 2,421 2,367 2,390 219,400
2015/10/27 2,376 2,407 2,352 2,358 106,900
2015/10/26 2,421 2,421 2,372 2,373 64,900
2015/10/23 2,446 2,446 2,398 2,400 102,800
2015/10/22 2,432 2,454 2,396 2,396 132,700
2015/10/21 2,450 2,467 2,432 2,457 142,800
2015/10/20 2,436 2,482 2,421 2,432 101,300
2015/10/19 2,407 2,466 2,390 2,416 115,700
2015/10/16 2,498 2,509 2,393 2,408 162,400
2015/10/15 2,485 2,531 2,468 2,476 188,200
2015/10/14 2,392 2,512 2,383 2,477 399,300
2015/10/13 2,331 2,358 2,320 2,322 164,300
2015/10/09 2,308 2,345 2,289 2,319 129,800
2015/10/08 2,324 2,331 2,283 2,308 110,800
2015/10/07 2,338 2,338 2,292 2,318 123,100
2015/10/06 2,330 2,340 2,306 2,314 101,200
2015/10/05 2,315 2,315 2,270 2,294 78,500
2015/10/02 2,275 2,308 2,272 2,297 93,200
2015/10/01 2,276 2,317 2,245 2,287 84,400
2015/09/30 2,202 2,268 2,202 2,250 133,200
2015/09/29 2,207 2,209 2,161 2,170 145,300
2015/09/28 2,190 2,235 2,175 2,227 156,100
2015/09/25 2,120 2,163 2,113 2,160 281,700
2015/09/24 2,146 2,191 2,126 2,128 188,600
2015/09/18 2,225 2,270 2,210 2,223 158,800
2015/09/17 2,244 2,291 2,223 2,275 130,200
2015/09/16 2,273 2,280 2,212 2,228 90,700
2015/09/15 2,238 2,271 2,226 2,247 95,200
2015/09/14 2,253 2,262 2,216 2,232 97,500
2015/09/11 2,210 2,255 2,196 2,247 151,800
2015/09/10 2,179 2,212 2,166 2,210 144,900
2015/09/09 2,200 2,221 2,181 2,220 98,000
2015/09/08 2,180 2,199 2,137 2,145 75,400
2015/09/07 2,176 2,188 2,149 2,172 67,500
2015/09/04 2,218 2,218 2,163 2,176 124,400
2015/09/03 2,229 2,263 2,190 2,197 113,800
2015/09/02 2,244 2,277 2,216 2,223 152,700
2015/09/01 2,389 2,389 2,290 2,290 95,500
2015/08/31 2,377 2,398 2,341 2,394 179,500
2015/08/28 2,371 2,385 2,321 2,376 390,900
2015/08/27 2,330 2,355 2,306 2,320 204,600
2015/08/26 2,314 2,343 2,282 2,322 157,300
2015/08/25 2,339 2,421 2,307 2,315 180,400
2015/08/24 2,466 2,535 2,439 2,439 142,800
2015/08/21 2,499 2,547 2,493 2,516 102,500
2015/08/20 2,600 2,610 2,540 2,549 119,800
2015/08/19 2,643 2,661 2,614 2,618 90,200
2015/08/18 2,662 2,690 2,642 2,668 91,800
2015/08/17 2,640 2,681 2,640 2,670 95,100
2015/08/14 2,630 2,658 2,611 2,624 88,900
2015/08/13 2,651 2,651 2,607 2,640 115,300
2015/08/12 2,697 2,713 2,651 2,659 92,600
2015/08/11 2,764 2,796 2,682 2,697 142,800
2015/08/10 2,744 2,792 2,731 2,764 132,600
2015/08/07 2,769 2,777 2,723 2,742 82,000
2015/08/06 2,814 2,838 2,771 2,779 57,600
2015/08/05 2,887 2,899 2,802 2,812 100,900
2015/08/04 2,798 2,864 2,785 2,864 157,100
2015/08/03 2,714 2,784 2,710 2,782 87,700
2015/07/31 2,711 2,724 2,687 2,717 64,500
2015/07/30 2,694 2,728 2,691 2,713 69,000
2015/07/29 2,700 2,704 2,671 2,693 53,200
2015/07/28 2,660 2,726 2,645 2,708 89,300
2015/07/27 2,684 2,708 2,673 2,684 70,400
2015/07/24 2,718 2,732 2,690 2,707 56,100
2015/07/23 2,671 2,724 2,671 2,720 55,300
2015/07/22 2,691 2,713 2,668 2,669 113,000
2015/07/21 2,699 2,719 2,661 2,697 93,100
2015/07/17 2,630 2,668 2,630 2,659 94,800
2015/07/16 2,628 2,657 2,621 2,630 111,100
2015/07/15 2,644 2,644 2,587 2,616 151,400
2015/07/14 2,524 2,564 2,516 2,557 103,600
2015/07/13 2,489 2,537 2,476 2,500 85,900
2015/07/10 2,522 2,571 2,468 2,490 195,500
2015/07/09 2,488 2,506 2,451 2,492 136,300
2015/07/08 2,594 2,618 2,529 2,529 120,900
2015/07/07 2,608 2,635 2,587 2,595 161,200
2015/07/06 2,566 2,599 2,555 2,582 160,000
2015/07/03 2,672 2,684 2,581 2,612 267,500
2015/07/02 2,687 2,711 2,652 2,661 177,500
2015/07/01 2,668 2,700 2,656 2,693 104,700
2015/06/30 2,635 2,672 2,620 2,668 105,400
2015/06/29 2,612 2,654 2,604 2,634 118,700
2015/06/26 2,678 2,689 2,667 2,682 71,200
2015/06/25 2,693 2,708 2,677 2,679 83,800
2015/06/24 2,650 2,712 2,641 2,701 181,100
2015/06/23 2,634 2,637 2,614 2,628 176,400
2015/06/22 2,595 2,622 2,593 2,617 129,500
2015/06/19 2,611 2,620 2,596 2,596 122,200
2015/06/18 2,638 2,647 2,601 2,605 97,300
2015/06/17 2,643 2,672 2,634 2,640 155,700
2015/06/16 2,630 2,651 2,628 2,633 100,700
2015/06/15 2,609 2,636 2,603 2,635 104,400
2015/06/12 2,647 2,676 2,635 2,659 221,900
2015/06/11 2,613 2,641 2,604 2,641 103,800
2015/06/10 2,616 2,616 2,582 2,583 164,800
2015/06/09 2,613 2,623 2,592 2,610 175,300
2015/06/08 2,662 2,672 2,621 2,632 145,300
2015/06/05 2,551 2,638 2,551 2,632 183,800
2015/06/04 2,569 2,580 2,541 2,552 117,800
2015/06/03 2,560 2,584 2,546 2,573 116,300
2015/06/02 2,575 2,600 2,560 2,589 162,600
2015/06/01 2,589 2,617 2,560 2,590 126,200
2015/05/29 2,590 2,626 2,578 2,604 147,400
2015/05/28 2,599 2,616 2,576 2,582 150,400
2015/05/27 2,577 2,597 2,556 2,589 107,400
2015/05/26 2,575 2,589 2,554 2,566 87,800
2015/05/25 2,585 2,613 2,564 2,574 81,900
2015/05/22 2,558 2,559 2,533 2,556 69,200
2015/05/21 2,529 2,556 2,529 2,543 130,600
2015/05/20 2,542 2,547 2,501 2,509 199,400
2015/05/19 2,531 2,576 2,531 2,546 212,000
2015/05/18 2,500 2,520 2,497 2,517 106,100
2015/05/15 2,482 2,538 2,482 2,506 131,400
2015/05/14 2,455 2,487 2,453 2,472 149,200
2015/05/13 2,469 2,486 2,441 2,472 133,800
2015/05/12 2,481 2,487 2,452 2,469 113,900
2015/05/11 2,479 2,505 2,473 2,481 208,000
2015/05/08 2,502 2,507 2,466 2,467 174,900
2015/05/07 2,486 2,517 2,481 2,502 194,600
2015/05/01 2,502 2,511 2,474 2,487 134,500
2015/04/30 2,521 2,535 2,504 2,515 149,600
2015/04/28 2,539 2,568 2,513 2,525 190,100
2015/04/27 2,568 2,570 2,535 2,552 85,700
2015/04/24 2,570 2,570 2,535 2,545 134,900
2015/04/23 2,588 2,615 2,570 2,581 110,700
2015/04/22 2,602 2,624 2,572 2,576 190,700
2015/04/21 2,549 2,612 2,516 2,604 200,500
2015/04/20 2,559 2,618 2,545 2,576 129,400
2015/04/17 2,633 2,633 2,601 2,605 187,200
2015/04/16 2,678 2,696 2,621 2,659 323,500
2015/04/15 2,743 2,743 2,675 2,688 232,800
2015/04/14 2,786 2,879 2,750 2,752 372,700
2015/04/13 2,823 2,839 2,784 2,815 136,100
2015/04/10 2,832 2,864 2,799 2,842 250,500
2015/04/09 2,811 2,843 2,797 2,835 148,500
2015/04/08 2,762 2,815 2,758 2,810 180,700
2015/04/07 2,834 2,841 2,701 2,754 400,600
2015/04/06 2,835 2,880 2,825 2,857 178,100
2015/04/03 2,793 2,851 2,793 2,834 191,100
2015/04/02 2,822 2,857 2,788 2,816 303,100
2015/04/01 2,852 2,855 2,796 2,829 176,900
2015/03/31 2,935 2,948 2,878 2,881 161,100
2015/03/30 2,905 2,940 2,874 2,898 199,500
2015/03/27 2,870 2,953 2,870 2,918 225,200
2015/03/26 2,877 2,909 2,834 2,850 205,500
2015/03/25 2,871 2,889 2,848 2,885 155,900
2015/03/24 2,830 2,879 2,823 2,871 214,700
2015/03/23 2,785 2,828 2,757 2,816 180,100
2015/03/20 2,756 2,771 2,724 2,756 121,900
2015/03/19 2,767 2,767 2,717 2,738 148,000
2015/03/18 2,730 2,792 2,721 2,769 177,900
2015/03/17 2,729 2,729 2,693 2,716 116,800
2015/03/16 2,675 2,699 2,645 2,689 152,700
2015/03/13 2,688 2,698 2,635 2,668 258,500
2015/03/12 2,632 2,674 2,623 2,638 217,900
2015/03/11 2,604 2,608 2,561 2,582 128,900
2015/03/10 2,588 2,606 2,574 2,592 116,500
2015/03/09 2,572 2,594 2,548 2,580 137,700
2015/03/06 2,530 2,572 2,517 2,572 130,600
2015/03/05 2,501 2,528 2,484 2,528 126,700
2015/03/04 2,500 2,518 2,467 2,491 103,200
2015/03/03 2,467 2,492 2,448 2,490 130,700
2015/03/02 2,468 2,478 2,455 2,461 78,700
2015/02/27 2,450 2,468 2,446 2,455 74,300
2015/02/26 2,461 2,468 2,441 2,451 75,600
2015/02/25 2,444 2,465 2,433 2,462 242,700
2015/02/24 2,436 2,477 2,430 2,464 401,600
2015/02/23 2,493 2,493 2,450 2,461 224,300
2015/02/20 2,500 2,500 2,465 2,490 176,800
2015/02/19 2,445 2,484 2,433 2,475 140,700
2015/02/18 2,407 2,444 2,400 2,418 201,000
2015/02/17 2,403 2,420 2,398 2,413 173,700
2015/02/16 2,409 2,419 2,394 2,409 160,800
2015/02/13 2,420 2,430 2,398 2,403 257,300
2015/02/12 2,458 2,459 2,431 2,435 269,900
2015/02/10 2,465 2,486 2,437 2,446 144,300
2015/02/09 2,498 2,498 2,443 2,465 147,200
2015/02/06 2,499 2,499 2,472 2,480 74,700
2015/02/05 2,507 2,507 2,472 2,485 91,600
2015/02/04 2,485 2,513 2,473 2,500 130,300
2015/02/03 2,468 2,484 2,449 2,450 102,700
2015/02/02 2,423 2,448 2,411 2,441 76,200
2015/01/30 2,454 2,456 2,430 2,434 71,400
2015/01/29 2,423 2,441 2,398 2,431 63,300
2015/01/28 2,374 2,439 2,373 2,435 83,500
2015/01/27 2,383 2,399 2,360 2,398 59,700
2015/01/26 2,350 2,367 2,348 2,360 52,700
2015/01/23 2,385 2,386 2,351 2,368 43,200
2015/01/22 2,396 2,396 2,343 2,362 73,300
2015/01/21 2,359 2,391 2,354 2,387 84,700
2015/01/20 2,350 2,376 2,337 2,376 61,300
2015/01/19 2,328 2,344 2,314 2,339 58,400
2015/01/16 2,331 2,353 2,302 2,327 105,900
2015/01/15 2,349 2,385 2,347 2,376 170,900
2015/01/14 2,361 2,386 2,324 2,340 115,100
2015/01/13 2,355 2,377 2,345 2,377 147,400
2015/01/09 2,317 2,362 2,317 2,358 163,300
2015/01/08 2,378 2,385 2,308 2,315 286,500
2015/01/07 2,461 2,488 2,433 2,454 112,500
2015/01/06 2,475 2,509 2,461 2,498 137,900
2015/01/05 2,506 2,510 2,458 2,490 73,800

このページの先頭へ