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
2017/12/29 2,643 2,643 2,620 2,628 37,700
2017/12/28 2,641 2,646 2,621 2,628 32,900
2017/12/27 2,645 2,649 2,633 2,637 37,000
2017/12/26 2,655 2,664 2,637 2,640 27,300
2017/12/25 2,636 2,646 2,627 2,641 30,600
2017/12/22 2,652 2,652 2,637 2,640 46,800
2017/12/21 2,635 2,657 2,626 2,657 51,600
2017/12/20 2,675 2,675 2,641 2,645 63,300
2017/12/19 2,666 2,679 2,652 2,675 58,000
2017/12/18 2,687 2,687 2,645 2,648 82,400
2017/12/15 2,675 2,675 2,645 2,672 140,600
2017/12/14 2,645 2,688 2,634 2,687 126,300
2017/12/13 2,616 2,629 2,612 2,627 50,400
2017/12/12 2,634 2,635 2,613 2,615 49,600
2017/12/11 2,650 2,650 2,612 2,634 46,800
2017/12/08 2,605 2,656 2,605 2,649 93,400
2017/12/07 2,606 2,642 2,606 2,631 67,700
2017/12/06 2,610 2,634 2,600 2,615 67,400
2017/12/05 2,580 2,634 2,569 2,628 96,200
2017/12/04 2,618 2,631 2,598 2,600 65,400
2017/12/01 2,598 2,614 2,587 2,606 79,500
2017/11/30 2,565 2,599 2,561 2,594 81,300
2017/11/29 2,545 2,558 2,542 2,557 53,000
2017/11/28 2,510 2,528 2,510 2,523 30,800
2017/11/27 2,518 2,521 2,502 2,508 40,900
2017/11/24 2,500 2,527 2,487 2,518 53,500
2017/11/22 2,539 2,539 2,501 2,501 86,800
2017/11/21 2,540 2,560 2,532 2,548 86,300
2017/11/20 2,498 2,517 2,485 2,513 48,100
2017/11/17 2,527 2,532 2,486 2,491 86,300
2017/11/16 2,497 2,549 2,492 2,532 93,200
2017/11/15 2,576 2,576 2,493 2,497 119,600
2017/11/14 2,581 2,601 2,570 2,574 56,600
2017/11/13 2,604 2,614 2,597 2,600 43,400
2017/11/10 2,619 2,643 2,615 2,624 103,000
2017/11/09 2,628 2,650 2,604 2,627 147,600
2017/11/08 2,600 2,635 2,571 2,591 101,000
2017/11/07 2,550 2,578 2,533 2,576 124,000
2017/11/06 2,535 2,548 2,528 2,533 77,800
2017/11/02 2,539 2,539 2,520 2,537 52,500
2017/11/01 2,538 2,545 2,523 2,539 65,700
2017/10/31 2,526 2,543 2,507 2,534 105,900
2017/10/30 2,512 2,512 2,495 2,503 101,100
2017/10/27 2,530 2,530 2,518 2,523 74,500
2017/10/26 2,549 2,553 2,525 2,526 63,300
2017/10/25 2,586 2,593 2,548 2,551 117,200
2017/10/24 2,552 2,598 2,545 2,586 158,000
2017/10/23 2,565 2,565 2,530 2,537 112,300
2017/10/20 2,526 2,555 2,509 2,540 128,900
2017/10/19 2,498 2,537 2,498 2,529 98,000
2017/10/18 2,508 2,518 2,496 2,498 65,600
2017/10/17 2,481 2,516 2,479 2,512 139,500
2017/10/16 2,465 2,493 2,448 2,477 154,700
2017/10/13 2,495 2,501 2,402 2,459 351,100
2017/10/12 2,563 2,563 2,523 2,545 106,500
2017/10/11 2,542 2,564 2,541 2,559 107,700
2017/10/10 2,516 2,545 2,516 2,539 116,200
2017/10/06 2,537 2,542 2,508 2,516 51,400
2017/10/05 2,533 2,550 2,519 2,527 71,500
2017/10/04 2,561 2,566 2,542 2,543 70,200
2017/10/03 2,564 2,567 2,538 2,567 76,600
2017/10/02 2,562 2,562 2,537 2,545 77,400
2017/09/29 2,551 2,551 2,532 2,538 82,700
2017/09/28 2,570 2,570 2,531 2,548 111,500
2017/09/27 2,575 2,578 2,547 2,560 86,200
2017/09/26 2,544 2,561 2,538 2,561 101,900
2017/09/25 2,509 2,542 2,506 2,538 106,800
2017/09/22 2,500 2,502 2,481 2,495 65,900
2017/09/21 2,505 2,509 2,488 2,495 64,800
2017/09/20 2,508 2,517 2,500 2,506 70,600
2017/09/19 2,478 2,513 2,464 2,511 120,800
2017/09/15 2,465 2,480 2,447 2,480 123,500
2017/09/14 2,459 2,476 2,457 2,471 62,500
2017/09/13 2,453 2,477 2,451 2,468 48,100
2017/09/12 2,469 2,470 2,441 2,456 62,500
2017/09/11 2,470 2,475 2,443 2,448 62,600
2017/09/08 2,452 2,482 2,452 2,460 141,700
2017/09/07 2,430 2,454 2,429 2,452 88,200
2017/09/06 2,430 2,430 2,402 2,427 61,900
2017/09/05 2,447 2,458 2,425 2,432 82,100
2017/09/04 2,474 2,474 2,436 2,444 84,500
2017/09/01 2,475 2,483 2,459 2,480 92,500
2017/08/31 2,451 2,472 2,437 2,464 109,000
2017/08/30 2,433 2,445 2,423 2,434 97,400
2017/08/29 2,413 2,432 2,403 2,419 99,600
2017/08/28 2,461 2,464 2,440 2,454 113,400
2017/08/25 2,478 2,478 2,452 2,462 102,500
2017/08/24 2,462 2,477 2,460 2,467 64,500
2017/08/23 2,460 2,476 2,448 2,473 121,500
2017/08/22 2,451 2,455 2,423 2,447 101,100
2017/08/21 2,452 2,464 2,447 2,455 74,400
2017/08/18 2,448 2,455 2,431 2,452 97,500
2017/08/17 2,443 2,463 2,435 2,454 59,600
2017/08/16 2,448 2,456 2,433 2,451 87,500
2017/08/15 2,444 2,465 2,431 2,461 94,500
2017/08/14 2,420 2,442 2,413 2,429 93,000
2017/08/10 2,427 2,447 2,420 2,445 110,300
2017/08/09 2,418 2,437 2,408 2,424 117,600
2017/08/08 2,427 2,427 2,410 2,415 86,700
2017/08/07 2,449 2,449 2,433 2,438 67,100
2017/08/04 2,435 2,439 2,418 2,430 83,400
2017/08/03 2,426 2,445 2,425 2,445 138,600
2017/08/02 2,417 2,433 2,406 2,431 121,600
2017/08/01 2,388 2,412 2,383 2,412 112,100
2017/07/31 2,380 2,389 2,371 2,388 212,000
2017/07/28 2,363 2,381 2,363 2,381 139,400
2017/07/27 2,364 2,376 2,358 2,361 133,000
2017/07/26 2,337 2,358 2,331 2,357 154,400
2017/07/25 2,333 2,343 2,322 2,337 139,000
2017/07/24 2,325 2,336 2,315 2,332 90,600
2017/07/21 2,329 2,335 2,320 2,324 118,400
2017/07/20 2,331 2,337 2,313 2,323 209,000
2017/07/19 2,324 2,346 2,314 2,331 147,900
2017/07/18 2,358 2,358 2,324 2,337 173,500
2017/07/14 2,365 2,373 2,356 2,358 100,300
2017/07/13 2,367 2,370 2,357 2,365 144,800
2017/07/12 2,365 2,371 2,349 2,350 213,500
2017/07/11 2,377 2,383 2,363 2,373 176,600
2017/07/10 2,395 2,397 2,373 2,383 122,600
2017/07/07 2,402 2,414 2,368 2,379 216,800
2017/07/06 2,433 2,453 2,403 2,406 210,400
2017/07/05 2,430 2,463 2,410 2,463 215,900
2017/07/04 2,401 2,464 2,395 2,450 210,400
2017/07/03 2,437 2,445 2,416 2,438 103,200
2017/06/30 2,452 2,452 2,421 2,431 135,000
2017/06/29 2,456 2,460 2,437 2,460 84,400
2017/06/28 2,452 2,459 2,443 2,449 120,000
2017/06/27 2,463 2,474 2,442 2,463 142,000
2017/06/26 2,453 2,473 2,452 2,463 106,500
2017/06/23 2,433 2,449 2,423 2,443 234,400
2017/06/22 2,427 2,433 2,405 2,423 69,700
2017/06/21 2,441 2,453 2,424 2,424 63,100
2017/06/20 2,453 2,460 2,433 2,457 115,600
2017/06/19 2,414 2,443 2,414 2,443 84,600
2017/06/16 2,412 2,425 2,403 2,414 122,500
2017/06/15 2,411 2,431 2,399 2,409 113,000
2017/06/14 2,400 2,426 2,395 2,411 83,400
2017/06/13 2,400 2,417 2,394 2,399 59,500
2017/06/12 2,405 2,410 2,391 2,401 75,900
2017/06/09 2,413 2,421 2,393 2,393 108,900
2017/06/08 2,433 2,439 2,420 2,425 92,100
2017/06/07 2,437 2,447 2,423 2,439 106,700
2017/06/06 2,482 2,484 2,434 2,438 105,600
2017/06/05 2,462 2,483 2,442 2,477 108,500
2017/06/02 2,437 2,476 2,431 2,466 120,600
2017/06/01 2,410 2,444 2,409 2,438 92,700
2017/05/31 2,417 2,420 2,396 2,396 133,500
2017/05/30 2,425 2,429 2,412 2,420 81,100
2017/05/29 2,428 2,435 2,418 2,420 56,100
2017/05/26 2,428 2,438 2,416 2,421 111,300
2017/05/25 2,428 2,454 2,428 2,435 123,400
2017/05/24 2,432 2,444 2,412 2,427 94,700
2017/05/23 2,423 2,452 2,419 2,429 143,500
2017/05/22 2,403 2,431 2,398 2,419 96,100
2017/05/19 2,418 2,423 2,394 2,416 95,800
2017/05/18 2,403 2,424 2,377 2,418 177,300
2017/05/17 2,449 2,449 2,418 2,442 166,300
2017/05/16 2,472 2,474 2,456 2,467 125,200
2017/05/15 2,484 2,489 2,466 2,478 98,100
2017/05/12 2,461 2,494 2,461 2,484 151,100
2017/05/11 2,453 2,476 2,443 2,466 211,000
2017/05/10 2,450 2,453 2,426 2,434 151,400
2017/05/09 2,440 2,460 2,433 2,450 136,900
2017/05/08 2,420 2,456 2,412 2,451 217,600
2017/05/02 2,398 2,409 2,393 2,405 157,700
2017/05/01 2,387 2,395 2,379 2,390 196,500
2017/04/28 2,399 2,399 2,381 2,390 177,500
2017/04/27 2,381 2,397 2,377 2,394 336,200
2017/04/26 2,399 2,411 2,365 2,391 460,200
2017/04/25 2,521 2,529 2,498 2,518 134,300
2017/04/24 2,550 2,552 2,525 2,544 89,200
2017/04/21 2,511 2,520 2,492 2,515 131,400
2017/04/20 2,526 2,551 2,494 2,519 135,700
2017/04/19 2,549 2,580 2,540 2,551 103,900
2017/04/18 2,571 2,574 2,536 2,553 111,000
2017/04/17 2,547 2,579 2,545 2,562 102,700
2017/04/14 2,544 2,553 2,526 2,539 86,500
2017/04/13 2,542 2,567 2,526 2,561 193,300
2017/04/12 2,582 2,625 2,559 2,600 272,500
2017/04/11 2,636 2,690 2,633 2,679 195,800
2017/04/10 2,662 2,685 2,627 2,637 164,000
2017/04/07 2,629 2,681 2,629 2,664 82,100
2017/04/06 2,672 2,687 2,620 2,622 129,500
2017/04/05 2,694 2,739 2,683 2,707 93,500
2017/04/04 2,694 2,702 2,661 2,667 133,900
2017/04/03 2,682 2,709 2,682 2,695 95,700
2017/03/31 2,687 2,708 2,663 2,663 99,000
2017/03/30 2,734 2,736 2,681 2,682 94,100
2017/03/29 2,794 2,798 2,743 2,761 158,400
2017/03/28 2,680 2,730 2,676 2,730 185,600
2017/03/27 2,646 2,654 2,638 2,643 51,100
2017/03/24 2,651 2,679 2,651 2,677 82,600
2017/03/23 2,648 2,669 2,635 2,669 125,000
2017/03/22 2,644 2,668 2,640 2,645 121,000
2017/03/21 2,612 2,669 2,612 2,653 173,100
2017/03/17 2,606 2,632 2,597 2,611 450,600
2017/03/16 2,559 2,611 2,559 2,610 117,000
2017/03/15 2,561 2,591 2,559 2,581 93,400
2017/03/14 2,544 2,566 2,535 2,559 62,500
2017/03/13 2,541 2,558 2,536 2,552 61,600
2017/03/10 2,578 2,584 2,550 2,551 171,300
2017/03/09 2,500 2,521 2,491 2,521 102,500
2017/03/08 2,514 2,524 2,490 2,495 93,300
2017/03/07 2,510 2,520 2,501 2,515 55,800
2017/03/06 2,533 2,541 2,509 2,513 83,600
2017/03/03 2,565 2,572 2,527 2,536 85,900
2017/03/02 2,572 2,575 2,560 2,568 80,400
2017/03/01 2,580 2,580 2,529 2,560 206,800
2017/02/28 2,530 2,570 2,526 2,534 107,100
2017/02/27 2,518 2,543 2,511 2,528 110,600
2017/02/24 2,571 2,571 2,532 2,541 292,700
2017/02/23 2,593 2,622 2,589 2,622 674,700
2017/02/22 2,602 2,602 2,577 2,587 215,800
2017/02/21 2,576 2,596 2,570 2,596 135,900
2017/02/20 2,605 2,607 2,576 2,585 294,100
2017/02/17 2,607 2,612 2,591 2,603 105,500
2017/02/16 2,604 2,609 2,584 2,603 97,300
2017/02/15 2,592 2,596 2,579 2,590 92,800
2017/02/14 2,590 2,599 2,567 2,567 115,300
2017/02/13 2,575 2,586 2,551 2,577 112,900
2017/02/10 2,560 2,567 2,540 2,558 113,500
2017/02/09 2,526 2,538 2,520 2,527 83,800
2017/02/08 2,545 2,547 2,526 2,533 83,700
2017/02/07 2,541 2,546 2,527 2,539 74,200
2017/02/06 2,588 2,588 2,547 2,551 108,700
2017/02/03 2,567 2,580 2,562 2,573 84,500
2017/02/02 2,578 2,587 2,563 2,567 133,000
2017/02/01 2,540 2,575 2,531 2,569 92,500
2017/01/31 2,533 2,549 2,522 2,544 79,200
2017/01/30 2,541 2,553 2,523 2,540 82,700
2017/01/27 2,560 2,569 2,535 2,541 163,800
2017/01/26 2,554 2,565 2,540 2,560 81,800
2017/01/25 2,555 2,565 2,529 2,539 111,700
2017/01/24 2,515 2,545 2,510 2,544 140,000
2017/01/23 2,555 2,556 2,506 2,510 121,000
2017/01/20 2,536 2,553 2,530 2,552 84,900
2017/01/19 2,574 2,574 2,525 2,535 158,300
2017/01/18 2,549 2,566 2,531 2,554 89,600
2017/01/17 2,600 2,600 2,559 2,567 106,500
2017/01/16 2,620 2,625 2,575 2,583 110,500
2017/01/13 2,580 2,619 2,580 2,617 143,100
2017/01/12 2,608 2,611 2,548 2,567 193,300
2017/01/11 2,654 2,654 2,602 2,611 189,000
2017/01/10 2,720 2,720 2,626 2,626 264,500
2017/01/06 2,697 2,702 2,675 2,685 84,700
2017/01/05 2,700 2,710 2,681 2,697 84,100
2017/01/04 2,622 2,692 2,622 2,682 202,500

このページの先頭へ