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
2016/12/30 2,614 2,640 2,612 2,633 58,400
2016/12/29 2,656 2,658 2,618 2,636 73,400
2016/12/28 2,660 2,671 2,642 2,663 63,200
2016/12/27 2,667 2,676 2,647 2,659 66,400
2016/12/26 2,659 2,684 2,659 2,675 58,000
2016/12/22 2,668 2,668 2,634 2,645 77,000
2016/12/21 2,700 2,700 2,643 2,643 57,300
2016/12/20 2,689 2,716 2,676 2,703 106,600
2016/12/19 2,653 2,685 2,646 2,679 77,100
2016/12/16 2,656 2,659 2,628 2,642 90,700
2016/12/15 2,598 2,647 2,589 2,641 92,900
2016/12/14 2,621 2,635 2,602 2,615 91,300
2016/12/13 2,600 2,652 2,600 2,647 92,400
2016/12/12 2,568 2,592 2,546 2,581 82,000
2016/12/09 2,510 2,569 2,510 2,568 130,400
2016/12/08 2,560 2,570 2,537 2,557 117,900
2016/12/07 2,538 2,539 2,513 2,534 64,300
2016/12/06 2,565 2,566 2,510 2,532 106,900
2016/12/05 2,580 2,580 2,539 2,554 98,700
2016/12/02 2,574 2,597 2,566 2,587 136,700
2016/12/01 2,597 2,597 2,559 2,577 171,500
2016/11/30 2,587 2,600 2,577 2,592 87,300
2016/11/29 2,586 2,594 2,571 2,587 75,200
2016/11/28 2,582 2,600 2,574 2,594 45,700
2016/11/25 2,596 2,601 2,569 2,582 59,300
2016/11/24 2,610 2,610 2,584 2,595 44,300
2016/11/22 2,599 2,599 2,567 2,587 53,400
2016/11/21 2,613 2,618 2,564 2,592 78,900
2016/11/18 2,617 2,618 2,534 2,571 97,200
2016/11/17 2,568 2,581 2,539 2,567 91,200
2016/11/16 2,556 2,556 2,525 2,545 83,400
2016/11/15 2,574 2,574 2,522 2,542 53,800
2016/11/14 2,561 2,582 2,524 2,548 77,000
2016/11/11 2,619 2,619 2,514 2,525 116,800
2016/11/10 2,600 2,618 2,547 2,566 122,000
2016/11/09 2,611 2,622 2,483 2,503 92,300
2016/11/08 2,640 2,652 2,601 2,605 45,600
2016/11/07 2,645 2,671 2,620 2,652 77,200
2016/11/04 2,629 2,637 2,590 2,627 70,800
2016/11/02 2,648 2,653 2,609 2,630 132,500
2016/11/01 2,633 2,665 2,626 2,662 153,900
2016/10/31 2,656 2,673 2,625 2,639 180,500
2016/10/28 2,715 2,717 2,666 2,692 130,500
2016/10/27 2,747 2,763 2,711 2,724 148,200
2016/10/26 2,679 2,711 2,679 2,708 117,000
2016/10/25 2,651 2,696 2,651 2,673 166,700
2016/10/24 2,611 2,640 2,599 2,633 122,600
2016/10/21 2,593 2,628 2,579 2,613 168,000
2016/10/20 2,571 2,616 2,567 2,596 175,500
2016/10/19 2,641 2,655 2,616 2,621 144,600
2016/10/18 2,560 2,661 2,555 2,640 293,300
2016/10/17 2,480 2,522 2,466 2,520 305,500
2016/10/14 2,437 2,463 2,415 2,451 162,000
2016/10/13 2,431 2,444 2,420 2,436 159,600
2016/10/12 2,423 2,447 2,422 2,431 172,200
2016/10/11 2,470 2,470 2,439 2,450 96,300
2016/10/07 2,509 2,516 2,462 2,472 85,800
2016/10/06 2,511 2,559 2,479 2,516 94,000
2016/10/05 2,548 2,552 2,520 2,529 105,300
2016/10/04 2,555 2,576 2,536 2,551 96,600
2016/10/03 2,557 2,580 2,536 2,550 102,600
2016/09/30 2,469 2,526 2,454 2,517 134,800
2016/09/29 2,590 2,591 2,509 2,544 102,800
2016/09/28 2,562 2,573 2,530 2,563 63,300
2016/09/27 2,499 2,556 2,491 2,556 94,700
2016/09/26 2,542 2,554 2,515 2,520 87,200
2016/09/23 2,551 2,551 2,518 2,543 84,700
2016/09/21 2,413 2,533 2,411 2,533 123,300
2016/09/20 2,459 2,469 2,427 2,450 127,800
2016/09/16 2,413 2,459 2,410 2,459 117,500
2016/09/15 2,385 2,408 2,378 2,398 103,900
2016/09/14 2,402 2,415 2,388 2,403 73,900
2016/09/13 2,418 2,438 2,417 2,432 51,600
2016/09/12 2,410 2,445 2,398 2,410 95,400
2016/09/09 2,518 2,525 2,464 2,472 64,500
2016/09/08 2,490 2,516 2,455 2,503 111,300
2016/09/07 2,437 2,476 2,435 2,472 67,700
2016/09/06 2,375 2,457 2,369 2,452 121,800
2016/09/05 2,408 2,427 2,353 2,362 120,000
2016/09/02 2,388 2,417 2,378 2,398 75,100
2016/09/01 2,388 2,400 2,361 2,390 31,000
2016/08/31 2,358 2,385 2,327 2,374 70,100
2016/08/30 2,396 2,396 2,345 2,355 71,900
2016/08/29 2,473 2,487 2,391 2,405 83,300
2016/08/26 2,486 2,520 2,454 2,492 144,500
2016/08/25 2,496 2,496 2,446 2,474 51,600
2016/08/24 2,512 2,512 2,462 2,491 56,900
2016/08/23 2,460 2,490 2,447 2,474 56,500
2016/08/22 2,405 2,462 2,399 2,455 83,600
2016/08/19 2,420 2,447 2,370 2,379 63,200
2016/08/18 2,446 2,465 2,421 2,425 48,200
2016/08/17 2,490 2,494 2,443 2,468 72,200
2016/08/16 2,564 2,570 2,509 2,509 42,700
2016/08/15 2,607 2,621 2,551 2,557 34,900
2016/08/12 2,590 2,610 2,566 2,596 57,400
2016/08/10 2,512 2,572 2,512 2,549 54,700
2016/08/09 2,533 2,570 2,520 2,560 66,000
2016/08/08 2,499 2,534 2,490 2,533 64,700
2016/08/05 2,526 2,526 2,461 2,472 79,200
2016/08/04 2,546 2,567 2,506 2,527 81,100
2016/08/03 2,581 2,589 2,543 2,544 82,600
2016/08/02 2,586 2,644 2,581 2,617 63,600
2016/08/01 2,621 2,621 2,581 2,605 74,100
2016/07/29 2,612 2,662 2,598 2,657 52,200
2016/07/28 2,641 2,643 2,597 2,621 47,000
2016/07/27 2,660 2,671 2,631 2,650 71,300
2016/07/26 2,660 2,678 2,631 2,650 65,300
2016/07/25 2,705 2,718 2,652 2,675 100,200
2016/07/22 2,713 2,725 2,651 2,670 87,000
2016/07/21 2,797 2,806 2,733 2,741 97,800
2016/07/20 2,735 2,782 2,707 2,780 118,400
2016/07/19 2,735 2,750 2,712 2,739 100,500
2016/07/15 2,732 2,758 2,686 2,693 112,500
2016/07/14 2,715 2,767 2,701 2,734 93,800
2016/07/13 2,733 2,758 2,701 2,734 83,500
2016/07/12 2,679 2,764 2,679 2,717 138,100
2016/07/11 2,602 2,674 2,596 2,660 114,900
2016/07/08 2,680 2,689 2,585 2,586 167,400
2016/07/07 2,707 2,718 2,680 2,692 104,700
2016/07/06 2,649 2,696 2,624 2,692 141,600
2016/07/05 2,581 2,657 2,541 2,654 207,900
2016/07/04 2,450 2,451 2,410 2,434 90,700
2016/07/01 2,448 2,489 2,437 2,469 78,700
2016/06/30 2,469 2,469 2,425 2,436 88,900
2016/06/29 2,459 2,468 2,407 2,443 92,400
2016/06/28 2,315 2,434 2,315 2,409 79,400
2016/06/27 2,333 2,399 2,333 2,381 73,600
2016/06/24 2,430 2,442 2,286 2,307 116,600
2016/06/23 2,489 2,500 2,385 2,403 148,900
2016/06/22 2,494 2,514 2,462 2,500 43,400
2016/06/21 2,430 2,504 2,400 2,494 120,500
2016/06/20 2,521 2,521 2,467 2,473 69,300
2016/06/17 2,534 2,539 2,418 2,422 176,800
2016/06/16 2,560 2,568 2,491 2,495 58,500
2016/06/15 2,585 2,628 2,529 2,561 75,900
2016/06/14 2,609 2,630 2,551 2,574 40,300
2016/06/13 2,648 2,656 2,601 2,611 82,100
2016/06/10 2,663 2,663 2,610 2,648 105,700
2016/06/09 2,662 2,686 2,661 2,677 26,000
2016/06/08 2,650 2,684 2,624 2,684 50,200
2016/06/07 2,641 2,658 2,639 2,653 31,600
2016/06/06 2,631 2,656 2,610 2,655 38,800
2016/06/03 2,621 2,653 2,616 2,651 25,000
2016/06/02 2,627 2,632 2,599 2,615 59,900
2016/06/01 2,675 2,677 2,639 2,647 32,500
2016/05/31 2,608 2,676 2,594 2,676 184,600
2016/05/30 2,620 2,629 2,590 2,615 32,700
2016/05/27 2,623 2,629 2,597 2,606 59,700
2016/05/26 2,603 2,641 2,603 2,628 65,500
2016/05/25 2,581 2,616 2,570 2,607 72,000
2016/05/24 2,544 2,579 2,543 2,569 122,700
2016/05/23 2,531 2,549 2,515 2,546 57,500
2016/05/20 2,513 2,543 2,488 2,536 42,500
2016/05/19 2,530 2,545 2,511 2,514 48,800
2016/05/18 2,518 2,527 2,487 2,509 81,900
2016/05/17 2,550 2,560 2,526 2,542 61,600
2016/05/16 2,563 2,572 2,527 2,532 38,700
2016/05/13 2,572 2,573 2,526 2,544 51,900
2016/05/12 2,544 2,595 2,517 2,572 70,000
2016/05/11 2,598 2,599 2,525 2,544 58,200
2016/05/10 2,499 2,551 2,488 2,551 155,200
2016/05/09 2,474 2,502 2,461 2,498 54,800
2016/05/06 2,482 2,508 2,433 2,460 146,500
2016/05/02 2,463 2,494 2,443 2,459 95,900
2016/04/28 2,641 2,680 2,573 2,576 178,900
2016/04/27 2,606 2,625 2,583 2,590 60,200
2016/04/26 2,568 2,620 2,559 2,607 143,500
2016/04/25 2,596 2,613 2,575 2,578 136,300
2016/04/22 2,639 2,645 2,594 2,618 161,800
2016/04/21 2,709 2,722 2,670 2,678 155,200
2016/04/20 2,684 2,758 2,650 2,721 223,100
2016/04/19 2,609 2,636 2,583 2,601 197,000
2016/04/18 2,594 2,612 2,549 2,598 130,500
2016/04/15 2,625 2,671 2,618 2,626 136,300
2016/04/14 2,704 2,711 2,614 2,692 189,100
2016/04/13 2,600 2,773 2,556 2,712 333,100
2016/04/12 2,500 2,509 2,466 2,487 94,600
2016/04/11 2,503 2,506 2,446 2,490 109,900
2016/04/08 2,480 2,572 2,474 2,545 108,600
2016/04/07 2,542 2,565 2,494 2,528 160,700
2016/04/06 2,472 2,527 2,428 2,524 297,600
2016/04/05 2,484 2,528 2,461 2,483 155,300
2016/04/04 2,463 2,522 2,453 2,500 146,400
2016/04/01 2,545 2,545 2,440 2,444 173,900
2016/03/31 2,599 2,601 2,521 2,521 105,200
2016/03/30 2,569 2,634 2,560 2,601 139,400
2016/03/29 2,529 2,612 2,528 2,603 127,600
2016/03/28 2,516 2,580 2,503 2,579 112,400
2016/03/25 2,574 2,598 2,531 2,532 72,200
2016/03/24 2,570 2,602 2,563 2,574 87,100
2016/03/23 2,600 2,638 2,581 2,585 97,100
2016/03/22 2,580 2,618 2,560 2,595 111,500
2016/03/18 2,566 2,575 2,537 2,569 119,100
2016/03/17 2,552 2,583 2,542 2,561 75,500
2016/03/16 2,514 2,562 2,514 2,528 79,300
2016/03/15 2,505 2,552 2,498 2,528 95,500
2016/03/14 2,469 2,509 2,448 2,493 53,900
2016/03/11 2,408 2,462 2,401 2,448 169,800
2016/03/10 2,435 2,451 2,401 2,420 183,300
2016/03/09 2,437 2,459 2,417 2,434 86,900
2016/03/08 2,452 2,454 2,398 2,438 103,900
2016/03/07 2,488 2,489 2,427 2,437 105,100
2016/03/04 2,410 2,460 2,386 2,459 96,700
2016/03/03 2,371 2,407 2,362 2,405 94,200
2016/03/02 2,374 2,386 2,345 2,380 118,100
2016/03/01 2,273 2,338 2,264 2,328 134,800
2016/02/29 2,332 2,342 2,269 2,275 96,700
2016/02/26 2,283 2,314 2,282 2,310 103,100
2016/02/25 2,219 2,291 2,219 2,263 207,000
2016/02/24 2,216 2,275 2,203 2,256 548,600
2016/02/23 2,306 2,324 2,222 2,222 227,600
2016/02/22 2,180 2,317 2,180 2,299 276,400
2016/02/19 2,179 2,211 2,167 2,189 172,600
2016/02/18 2,139 2,217 2,113 2,190 157,200
2016/02/17 2,075 2,111 2,061 2,090 109,600
2016/02/16 2,107 2,124 2,075 2,077 170,800
2016/02/15 2,100 2,145 2,066 2,133 167,200
2016/02/12 2,088 2,129 2,037 2,037 167,500
2016/02/10 2,292 2,313 2,155 2,179 123,300
2016/02/09 2,341 2,354 2,293 2,300 83,000
2016/02/08 2,330 2,414 2,320 2,407 90,000
2016/02/05 2,313 2,348 2,287 2,344 103,700
2016/02/04 2,408 2,408 2,312 2,324 106,500
2016/02/03 2,425 2,458 2,416 2,443 66,500
2016/02/02 2,460 2,522 2,448 2,487 57,100
2016/02/01 2,454 2,466 2,425 2,460 86,800
2016/01/29 2,367 2,421 2,334 2,419 91,800
2016/01/28 2,356 2,364 2,335 2,338 116,200
2016/01/27 2,378 2,389 2,351 2,378 44,200
2016/01/26 2,347 2,360 2,325 2,328 69,500
2016/01/25 2,366 2,399 2,339 2,385 50,700
2016/01/22 2,261 2,346 2,254 2,343 105,100
2016/01/21 2,229 2,284 2,190 2,190 64,900
2016/01/20 2,330 2,355 2,267 2,267 63,600
2016/01/19 2,351 2,390 2,329 2,344 65,200
2016/01/18 2,352 2,387 2,327 2,363 67,600
2016/01/15 2,404 2,432 2,386 2,402 89,000
2016/01/14 2,404 2,406 2,320 2,356 122,200
2016/01/13 2,417 2,474 2,408 2,460 106,700
2016/01/12 2,451 2,483 2,396 2,397 139,000
2016/01/08 2,582 2,592 2,496 2,501 159,600
2016/01/07 2,636 2,688 2,592 2,601 197,500
2016/01/06 2,570 2,595 2,530 2,588 98,800
2016/01/05 2,574 2,594 2,543 2,572 57,000
2016/01/04 2,660 2,660 2,567 2,568 99,200

このページの先頭へ