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
2018/12/28 2,471 2,471 2,428 2,448 61,900
2018/12/27 2,449 2,465 2,425 2,455 154,200
2018/12/26 2,291 2,404 2,288 2,379 152,300
2018/12/25 2,336 2,342 2,228 2,241 99,600
2018/12/21 2,490 2,493 2,406 2,409 155,300
2018/12/20 2,523 2,525 2,479 2,481 75,200
2018/12/19 2,569 2,578 2,529 2,539 67,400
2018/12/18 2,586 2,598 2,554 2,564 81,400
2018/12/17 2,618 2,618 2,580 2,586 70,600
2018/12/14 2,606 2,623 2,589 2,597 88,800
2018/12/13 2,620 2,626 2,597 2,608 92,100
2018/12/12 2,637 2,647 2,613 2,617 63,400
2018/12/11 2,650 2,671 2,614 2,615 54,100
2018/12/10 2,654 2,675 2,636 2,644 44,400
2018/12/07 2,654 2,715 2,645 2,704 68,600
2018/12/06 2,700 2,711 2,640 2,650 101,800
2018/12/05 2,699 2,732 2,680 2,723 88,500
2018/12/04 2,852 2,853 2,757 2,762 62,700
2018/12/03 2,870 2,900 2,839 2,852 46,600
2018/11/30 2,789 2,847 2,789 2,844 61,200
2018/11/29 2,854 2,860 2,789 2,792 50,200
2018/11/28 2,800 2,833 2,792 2,804 55,500
2018/11/27 2,726 2,785 2,711 2,778 55,900
2018/11/26 2,719 2,774 2,676 2,715 98,200
2018/11/22 2,735 2,775 2,733 2,769 26,600
2018/11/21 2,737 2,749 2,724 2,734 47,800
2018/11/20 2,731 2,776 2,715 2,765 52,700
2018/11/19 2,795 2,806 2,765 2,779 66,400
2018/11/16 2,778 2,800 2,763 2,778 61,000
2018/11/15 2,727 2,772 2,712 2,759 84,400
2018/11/14 2,756 2,769 2,731 2,740 52,000
2018/11/13 2,768 2,777 2,732 2,761 54,900
2018/11/12 2,775 2,817 2,761 2,793 46,100
2018/11/09 2,781 2,815 2,774 2,778 59,100
2018/11/08 2,757 2,787 2,716 2,777 120,400
2018/11/07 2,766 2,779 2,726 2,734 59,500
2018/11/06 2,702 2,758 2,698 2,749 57,600
2018/11/05 2,686 2,719 2,665 2,693 80,300
2018/11/02 2,692 2,739 2,692 2,736 80,200
2018/11/01 2,717 2,749 2,675 2,683 107,800
2018/10/31 2,715 2,743 2,685 2,738 163,200
2018/10/30 2,665 2,700 2,652 2,665 126,700
2018/10/29 2,677 2,709 2,666 2,666 138,900
2018/10/26 2,655 2,670 2,611 2,627 79,300
2018/10/25 2,679 2,713 2,646 2,651 109,800
2018/10/24 2,725 2,766 2,701 2,728 149,900
2018/10/23 2,769 2,769 2,659 2,665 156,500
2018/10/22 2,700 2,718 2,673 2,689 160,400
2018/10/19 2,765 2,780 2,734 2,753 110,400
2018/10/18 2,785 2,812 2,774 2,780 108,200
2018/10/17 2,776 2,797 2,761 2,797 85,800
2018/10/16 2,770 2,792 2,734 2,752 88,700
2018/10/15 2,805 2,842 2,749 2,772 230,600
2018/10/12 2,900 2,954 2,816 2,918 232,300
2018/10/11 2,943 2,972 2,888 2,907 159,500
2018/10/10 2,915 2,976 2,915 2,953 102,500
2018/10/09 2,976 3,015 2,924 2,926 151,000
2018/10/05 3,025 3,070 3,010 3,035 121,300
2018/10/04 3,035 3,070 3,010 3,045 120,400
2018/10/03 3,045 3,080 3,025 3,040 58,900
2018/10/02 3,040 3,065 3,005 3,040 137,500
2018/10/01 3,050 3,085 3,045 3,065 70,400
2018/09/28 3,115 3,170 3,080 3,080 113,700
2018/09/27 3,130 3,155 3,070 3,100 86,700
2018/09/26 3,080 3,145 3,070 3,130 128,800
2018/09/25 3,015 3,025 2,978 3,020 107,400
2018/09/21 2,979 3,015 2,951 2,980 137,000
2018/09/20 2,945 2,958 2,906 2,930 115,200
2018/09/19 2,907 2,937 2,891 2,906 154,300
2018/09/18 2,760 2,860 2,737 2,857 127,200
2018/09/14 2,757 2,810 2,727 2,757 153,700
2018/09/13 2,725 2,769 2,716 2,736 86,500
2018/09/12 2,736 2,736 2,648 2,708 90,500
2018/09/11 2,707 2,741 2,690 2,733 77,400
2018/09/10 2,680 2,699 2,673 2,694 54,100
2018/09/07 2,650 2,684 2,648 2,680 71,500
2018/09/06 2,650 2,672 2,605 2,650 259,300
2018/09/05 2,717 2,746 2,688 2,706 58,000
2018/09/04 2,734 2,737 2,709 2,717 99,200
2018/09/03 2,733 2,746 2,721 2,733 38,900
2018/08/31 2,728 2,754 2,720 2,726 62,800
2018/08/30 2,761 2,777 2,744 2,762 61,300
2018/08/29 2,730 2,754 2,722 2,722 51,100
2018/08/28 2,789 2,790 2,756 2,768 46,700
2018/08/27 2,787 2,797 2,765 2,780 65,700
2018/08/24 2,735 2,798 2,731 2,789 104,500
2018/08/23 2,681 2,707 2,668 2,703 48,500
2018/08/22 2,647 2,695 2,641 2,681 63,500
2018/08/21 2,672 2,672 2,648 2,659 74,300
2018/08/20 2,715 2,740 2,691 2,692 51,000
2018/08/17 2,702 2,762 2,691 2,744 86,100
2018/08/16 2,783 2,786 2,732 2,734 91,200
2018/08/15 2,815 2,845 2,799 2,813 91,700
2018/08/14 2,777 2,801 2,754 2,797 66,600
2018/08/13 2,792 2,793 2,741 2,757 60,800
2018/08/10 2,863 2,872 2,788 2,799 84,300
2018/08/09 2,851 2,891 2,847 2,876 67,200
2018/08/08 2,853 2,873 2,831 2,845 100,900
2018/08/07 2,826 2,862 2,813 2,858 75,800
2018/08/06 2,825 2,848 2,813 2,832 69,900
2018/08/03 2,809 2,817 2,793 2,810 63,000
2018/08/02 2,829 2,872 2,796 2,797 91,600
2018/08/01 2,750 2,834 2,727 2,828 199,400
2018/07/31 2,834 2,846 2,764 2,795 416,500
2018/07/30 2,923 2,931 2,873 2,884 102,000
2018/07/27 2,934 2,946 2,926 2,940 82,300
2018/07/26 2,884 2,909 2,868 2,906 55,000
2018/07/25 2,845 2,875 2,834 2,865 61,000
2018/07/24 2,865 2,878 2,834 2,840 74,400
2018/07/23 2,870 2,903 2,860 2,860 86,100
2018/07/20 2,885 2,930 2,878 2,920 108,700
2018/07/19 2,950 2,962 2,892 2,902 91,800
2018/07/18 2,989 2,989 2,900 2,907 87,300
2018/07/17 2,912 2,954 2,904 2,951 134,700
2018/07/13 2,845 2,863 2,826 2,862 59,700
2018/07/12 2,850 2,860 2,811 2,822 93,200
2018/07/11 2,812 2,869 2,812 2,845 108,800
2018/07/10 2,889 2,889 2,820 2,820 100,900
2018/07/09 2,860 2,880 2,834 2,875 123,000
2018/07/06 2,855 2,935 2,839 2,859 207,000
2018/07/05 2,794 2,824 2,716 2,781 271,800
2018/07/04 2,691 2,769 2,690 2,756 202,500
2018/07/03 2,916 2,919 2,676 2,700 430,600
2018/07/02 2,999 2,999 2,808 2,816 319,300
2018/06/29 3,075 3,080 3,010 3,020 94,100
2018/06/28 3,060 3,085 3,035 3,080 113,800
2018/06/27 2,988 3,075 2,988 3,065 87,700
2018/06/26 2,925 3,015 2,923 3,015 144,600
2018/06/25 2,959 2,959 2,919 2,928 75,100
2018/06/22 2,995 3,015 2,946 2,990 319,300
2018/06/21 2,955 3,000 2,955 2,985 122,700
2018/06/20 2,950 2,997 2,946 2,980 128,500
2018/06/19 2,962 3,015 2,960 2,976 163,000
2018/06/18 3,110 3,110 3,065 3,090 91,800
2018/06/15 3,195 3,195 3,070 3,070 139,100
2018/06/14 3,210 3,245 3,180 3,210 107,600
2018/06/13 3,185 3,260 3,185 3,220 235,900
2018/06/12 3,010 3,155 2,999 3,150 233,600
2018/06/11 2,956 3,005 2,956 2,987 95,400
2018/06/08 2,979 2,985 2,955 2,960 100,700
2018/06/07 2,997 2,999 2,975 2,984 47,900
2018/06/06 2,995 2,995 2,954 2,979 97,400
2018/06/05 2,969 3,010 2,955 3,010 70,600
2018/06/04 2,990 3,010 2,949 2,971 108,900
2018/06/01 2,945 2,961 2,908 2,944 195,700
2018/05/31 2,976 2,991 2,941 2,954 237,000
2018/05/30 2,969 2,981 2,943 2,955 59,600
2018/05/29 3,000 3,040 2,980 2,985 100,100
2018/05/28 3,045 3,055 3,015 3,025 32,300
2018/05/25 3,030 3,050 3,020 3,040 50,600
2018/05/24 3,060 3,065 3,020 3,055 91,700
2018/05/23 3,045 3,075 3,030 3,045 79,100
2018/05/22 3,040 3,050 3,010 3,040 59,600
2018/05/21 3,020 3,055 3,015 3,035 66,500
2018/05/18 3,015 3,030 2,988 3,015 94,700
2018/05/17 3,065 3,070 2,989 2,995 137,500
2018/05/16 3,090 3,110 3,065 3,070 84,300
2018/05/15 3,105 3,120 3,070 3,100 90,900
2018/05/14 3,050 3,100 3,050 3,095 90,400
2018/05/11 3,000 3,090 2,999 3,075 162,800
2018/05/10 2,979 2,990 2,968 2,989 110,100
2018/05/09 3,005 3,010 2,975 2,999 112,200
2018/05/08 2,991 3,045 2,975 3,010 166,100
2018/05/07 2,961 2,995 2,941 2,990 93,700
2018/05/02 2,980 2,983 2,936 2,962 171,400
2018/05/01 2,968 3,015 2,949 3,005 117,000
2018/04/27 2,983 3,015 2,959 2,992 195,500
2018/04/26 2,975 3,000 2,936 2,997 224,000
2018/04/25 2,936 2,989 2,924 2,965 311,700
2018/04/24 2,874 2,909 2,856 2,908 275,400
2018/04/23 2,837 2,872 2,812 2,868 260,800
2018/04/20 2,858 2,890 2,806 2,821 318,500
2018/04/19 2,857 2,867 2,834 2,858 267,600
2018/04/18 2,852 2,910 2,834 2,897 238,200
2018/04/17 2,880 2,893 2,835 2,876 240,600
2018/04/16 2,790 2,980 2,760 2,898 613,800
2018/04/13 2,758 2,764 2,672 2,704 231,500
2018/04/12 2,751 2,771 2,738 2,746 212,200
2018/04/11 2,729 2,729 2,682 2,709 152,700
2018/04/10 2,717 2,749 2,684 2,732 173,300
2018/04/09 2,744 2,763 2,721 2,727 131,200
2018/04/06 2,725 2,753 2,720 2,732 178,300
2018/04/05 2,700 2,736 2,685 2,720 146,600
2018/04/04 2,625 2,682 2,621 2,675 134,900
2018/04/03 2,557 2,620 2,548 2,616 119,100
2018/04/02 2,580 2,588 2,566 2,575 81,500
2018/03/30 2,580 2,582 2,550 2,567 66,800
2018/03/29 2,570 2,584 2,547 2,573 135,000
2018/03/28 2,487 2,554 2,481 2,552 120,100
2018/03/27 2,466 2,498 2,441 2,498 128,100
2018/03/26 2,453 2,478 2,449 2,478 134,200
2018/03/23 2,453 2,480 2,438 2,444 95,300
2018/03/22 2,463 2,503 2,451 2,497 92,900
2018/03/20 2,494 2,494 2,460 2,486 68,500
2018/03/19 2,489 2,507 2,468 2,495 66,000
2018/03/16 2,513 2,520 2,485 2,488 115,200
2018/03/15 2,473 2,515 2,464 2,511 76,000
2018/03/14 2,488 2,489 2,462 2,473 84,500
2018/03/13 2,438 2,479 2,434 2,478 88,500
2018/03/12 2,470 2,470 2,435 2,455 68,300
2018/03/09 2,474 2,487 2,429 2,440 167,600
2018/03/08 2,461 2,481 2,449 2,463 97,900
2018/03/07 2,439 2,485 2,439 2,459 131,100
2018/03/06 2,441 2,463 2,439 2,448 73,100
2018/03/05 2,431 2,448 2,418 2,437 121,800
2018/03/02 2,450 2,453 2,421 2,429 104,800
2018/03/01 2,521 2,521 2,471 2,474 96,200
2018/02/28 2,529 2,547 2,516 2,530 153,500
2018/02/27 2,509 2,530 2,500 2,520 162,600
2018/02/26 2,526 2,527 2,496 2,500 365,800
2018/02/23 2,532 2,558 2,521 2,535 752,700
2018/02/22 2,608 2,611 2,522 2,532 417,200
2018/02/21 2,667 2,667 2,608 2,617 363,000
2018/02/20 2,646 2,667 2,629 2,662 208,500
2018/02/19 2,592 2,662 2,586 2,631 337,900
2018/02/16 2,510 2,572 2,510 2,558 186,400
2018/02/15 2,560 2,569 2,516 2,517 132,900
2018/02/14 2,564 2,569 2,513 2,535 233,100
2018/02/13 2,615 2,622 2,573 2,580 149,400
2018/02/09 2,541 2,618 2,539 2,601 140,000
2018/02/08 2,598 2,629 2,591 2,591 120,500
2018/02/07 2,582 2,633 2,564 2,577 184,300
2018/02/06 2,529 2,544 2,478 2,532 236,900
2018/02/05 2,598 2,619 2,582 2,591 239,800
2018/02/02 2,579 2,607 2,579 2,595 150,400
2018/02/01 2,540 2,590 2,537 2,590 115,400
2018/01/31 2,565 2,581 2,535 2,535 157,100
2018/01/30 2,577 2,591 2,560 2,561 135,000
2018/01/29 2,540 2,568 2,533 2,562 172,600
2018/01/26 2,518 2,544 2,515 2,524 124,400
2018/01/25 2,501 2,513 2,497 2,507 99,000
2018/01/24 2,488 2,508 2,484 2,506 72,600
2018/01/23 2,488 2,488 2,470 2,488 76,800
2018/01/22 2,471 2,475 2,451 2,474 84,300
2018/01/19 2,464 2,472 2,451 2,463 117,400
2018/01/18 2,438 2,446 2,434 2,435 81,300
2018/01/17 2,437 2,438 2,408 2,427 144,500
2018/01/16 2,437 2,448 2,435 2,445 98,100
2018/01/15 2,452 2,456 2,433 2,433 106,900
2018/01/12 2,495 2,506 2,437 2,440 262,200
2018/01/11 2,495 2,522 2,475 2,522 231,500
2018/01/10 2,506 2,540 2,457 2,509 480,700
2018/01/09 2,581 2,589 2,474 2,505 397,700
2018/01/05 2,675 2,677 2,621 2,640 155,500
2018/01/04 2,658 2,670 2,644 2,670 117,500

このページの先頭へ