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
2019/12/30 2,329 2,330 2,302 2,307 50,400
2019/12/27 2,321 2,338 2,314 2,326 45,400
2019/12/26 2,300 2,312 2,292 2,307 37,500
2019/12/25 2,314 2,314 2,283 2,288 36,200
2019/12/24 2,333 2,347 2,317 2,319 30,000
2019/12/23 2,324 2,334 2,315 2,324 38,000
2019/12/20 2,314 2,320 2,293 2,317 54,800
2019/12/19 2,310 2,322 2,290 2,304 52,400
2019/12/18 2,322 2,327 2,311 2,325 52,000
2019/12/17 2,309 2,324 2,291 2,324 67,600
2019/12/16 2,292 2,304 2,286 2,292 80,500
2019/12/13 2,310 2,313 2,276 2,291 117,200
2019/12/12 2,303 2,303 2,268 2,271 72,900
2019/12/11 2,307 2,314 2,296 2,303 55,700
2019/12/10 2,299 2,313 2,294 2,307 65,100
2019/12/09 2,309 2,311 2,288 2,306 54,500
2019/12/06 2,301 2,308 2,289 2,302 57,100
2019/12/05 2,300 2,300 2,275 2,294 95,000
2019/12/04 2,258 2,293 2,251 2,287 109,100
2019/12/03 2,261 2,275 2,247 2,269 83,100
2019/12/02 2,285 2,303 2,275 2,284 87,900
2019/11/29 2,280 2,299 2,265 2,274 83,800
2019/11/28 2,320 2,330 2,292 2,295 96,500
2019/11/27 2,360 2,362 2,315 2,318 84,600
2019/11/26 2,359 2,382 2,345 2,345 129,600
2019/11/25 2,362 2,369 2,334 2,343 61,100
2019/11/22 2,348 2,365 2,329 2,341 69,700
2019/11/21 2,324 2,344 2,309 2,341 73,900
2019/11/20 2,330 2,343 2,319 2,342 60,200
2019/11/19 2,350 2,380 2,341 2,341 58,400
2019/11/18 2,351 2,354 2,329 2,346 76,800
2019/11/15 2,334 2,374 2,334 2,363 76,800
2019/11/14 2,337 2,365 2,315 2,327 95,800
2019/11/13 2,351 2,375 2,339 2,345 81,400
2019/11/12 2,330 2,353 2,312 2,351 115,400
2019/11/11 2,360 2,366 2,319 2,323 123,600
2019/11/08 2,357 2,357 2,326 2,336 115,200
2019/11/07 2,344 2,351 2,317 2,341 137,700
2019/11/06 2,351 2,358 2,325 2,342 197,800
2019/11/05 2,226 2,331 2,226 2,326 248,400
2019/11/01 2,172 2,212 2,160 2,208 128,400
2019/10/31 2,190 2,217 2,170 2,190 194,600
2019/10/30 2,252 2,264 2,204 2,213 558,900
2019/10/29 2,275 2,289 2,262 2,263 191,500
2019/10/28 2,245 2,261 2,228 2,260 173,000
2019/10/25 2,266 2,270 2,241 2,255 228,900
2019/10/24 2,305 2,308 2,265 2,266 198,800
2019/10/23 2,306 2,306 2,255 2,291 109,600
2019/10/21 2,301 2,304 2,268 2,288 108,200
2019/10/18 2,321 2,356 2,287 2,290 113,200
2019/10/17 2,364 2,364 2,312 2,312 94,700
2019/10/16 2,361 2,376 2,333 2,345 122,700
2019/10/15 2,333 2,380 2,320 2,344 207,200
2019/10/11 2,259 2,275 2,235 2,255 116,800
2019/10/10 2,266 2,283 2,239 2,257 84,700
2019/10/09 2,246 2,266 2,239 2,254 86,600
2019/10/08 2,237 2,268 2,219 2,249 130,600
2019/10/07 2,193 2,224 2,179 2,224 82,000
2019/10/04 2,176 2,186 2,146 2,186 72,300
2019/10/03 2,217 2,227 2,173 2,189 110,100
2019/10/02 2,280 2,287 2,267 2,274 66,400
2019/10/01 2,259 2,308 2,259 2,283 66,400
2019/09/30 2,266 2,281 2,240 2,259 119,800
2019/09/27 2,330 2,330 2,233 2,266 105,600
2019/09/26 2,314 2,322 2,281 2,296 116,500
2019/09/25 2,300 2,308 2,270 2,277 63,700
2019/09/24 2,268 2,308 2,261 2,301 78,100
2019/09/20 2,294 2,294 2,251 2,262 108,600
2019/09/19 2,248 2,287 2,248 2,280 85,100
2019/09/18 2,280 2,291 2,236 2,245 80,900
2019/09/17 2,292 2,298 2,269 2,283 88,500
2019/09/13 2,280 2,287 2,258 2,283 134,100
2019/09/12 2,279 2,283 2,246 2,263 102,900
2019/09/11 2,229 2,272 2,229 2,272 134,400
2019/09/10 2,200 2,230 2,190 2,215 73,100
2019/09/09 2,161 2,185 2,148 2,183 72,600
2019/09/06 2,173 2,173 2,143 2,150 70,600
2019/09/05 2,120 2,186 2,114 2,173 163,300
2019/09/04 2,110 2,116 2,097 2,108 63,400
2019/09/03 2,120 2,135 2,081 2,129 130,800
2019/09/02 2,175 2,183 2,125 2,131 76,800
2019/08/30 2,195 2,206 2,177 2,203 109,900
2019/08/29 2,174 2,180 2,141 2,172 43,000
2019/08/28 2,207 2,207 2,171 2,190 70,800
2019/08/27 2,189 2,205 2,166 2,190 73,300
2019/08/26 2,151 2,198 2,148 2,164 136,100
2019/08/23 2,221 2,228 2,205 2,220 51,400
2019/08/22 2,242 2,251 2,211 2,219 53,900
2019/08/21 2,222 2,243 2,219 2,234 91,800
2019/08/20 2,201 2,244 2,200 2,242 72,400
2019/08/19 2,171 2,201 2,171 2,182 71,400
2019/08/16 2,134 2,154 2,120 2,141 81,100
2019/08/15 2,137 2,145 2,119 2,134 104,300
2019/08/14 2,188 2,200 2,153 2,192 171,000
2019/08/13 2,164 2,191 2,152 2,180 70,800
2019/08/09 2,206 2,206 2,178 2,193 46,400
2019/08/08 2,206 2,215 2,185 2,193 60,100
2019/08/07 2,168 2,211 2,166 2,207 84,400
2019/08/06 2,127 2,209 2,116 2,203 107,900
2019/08/05 2,175 2,196 2,145 2,185 79,800
2019/08/02 2,213 2,242 2,172 2,184 166,000
2019/08/01 2,257 2,271 2,222 2,270 45,400
2019/07/31 2,237 2,292 2,237 2,275 112,900
2019/07/30 2,224 2,266 2,210 2,265 88,700
2019/07/29 2,206 2,227 2,197 2,224 47,000
2019/07/26 2,209 2,221 2,178 2,213 78,200
2019/07/25 2,189 2,216 2,186 2,211 44,000
2019/07/24 2,206 2,208 2,166 2,176 121,700
2019/07/23 2,180 2,212 2,167 2,205 83,100
2019/07/22 2,185 2,197 2,173 2,180 84,400
2019/07/19 2,164 2,216 2,164 2,205 77,700
2019/07/18 2,210 2,210 2,141 2,150 109,100
2019/07/17 2,184 2,219 2,163 2,210 144,900
2019/07/16 2,181 2,210 2,140 2,207 149,800
2019/07/12 2,269 2,283 2,257 2,275 44,300
2019/07/11 2,244 2,279 2,237 2,269 78,000
2019/07/10 2,213 2,248 2,208 2,241 85,300
2019/07/09 2,210 2,250 2,199 2,220 80,600
2019/07/08 2,209 2,246 2,186 2,191 117,200
2019/07/05 2,241 2,267 2,234 2,259 61,900
2019/07/04 2,231 2,246 2,221 2,241 31,600
2019/07/03 2,216 2,235 2,203 2,213 51,000
2019/07/02 2,213 2,225 2,194 2,218 32,000
2019/07/01 2,173 2,208 2,169 2,205 66,100
2019/06/28 2,147 2,170 2,145 2,148 55,300
2019/06/27 2,122 2,161 2,114 2,161 68,800
2019/06/26 2,111 2,143 2,105 2,110 59,000
2019/06/25 2,113 2,137 2,113 2,123 60,700
2019/06/24 2,135 2,145 2,116 2,138 61,100
2019/06/21 2,206 2,206 2,117 2,145 253,000
2019/06/20 2,243 2,243 2,205 2,209 29,900
2019/06/19 2,194 2,230 2,193 2,230 66,800
2019/06/18 2,203 2,235 2,179 2,179 57,300
2019/06/17 2,198 2,220 2,189 2,212 75,600
2019/06/14 2,182 2,193 2,157 2,189 51,000
2019/06/13 2,202 2,205 2,163 2,181 59,900
2019/06/12 2,212 2,237 2,208 2,225 50,000
2019/06/11 2,204 2,212 2,188 2,211 38,200
2019/06/10 2,219 2,223 2,194 2,210 50,100
2019/06/07 2,222 2,222 2,185 2,198 34,400
2019/06/06 2,201 2,225 2,174 2,208 56,600
2019/06/05 2,199 2,210 2,146 2,210 120,000
2019/06/04 2,119 2,141 2,107 2,136 93,900
2019/06/03 2,080 2,130 2,072 2,101 57,300
2019/05/31 2,128 2,132 2,112 2,119 72,300
2019/05/30 2,124 2,160 2,122 2,146 95,800
2019/05/29 2,150 2,163 2,121 2,145 79,300
2019/05/28 2,177 2,185 2,166 2,185 64,900
2019/05/27 2,173 2,181 2,169 2,175 28,100
2019/05/24 2,137 2,172 2,133 2,165 64,200
2019/05/23 2,152 2,173 2,147 2,168 73,100
2019/05/22 2,176 2,186 2,149 2,153 38,400
2019/05/21 2,141 2,182 2,136 2,177 63,600
2019/05/20 2,190 2,192 2,146 2,159 73,500
2019/05/17 2,178 2,192 2,150 2,185 133,000
2019/05/16 2,177 2,182 2,136 2,177 51,500
2019/05/15 2,180 2,204 2,163 2,175 65,400
2019/05/14 2,127 2,162 2,113 2,162 74,600
2019/05/13 2,149 2,203 2,137 2,177 65,900
2019/05/10 2,160 2,199 2,136 2,166 117,600
2019/05/09 2,200 2,200 2,166 2,173 99,400
2019/05/08 2,274 2,294 2,215 2,224 120,400
2019/05/07 2,278 2,322 2,275 2,294 133,600
2019/04/26 2,247 2,259 2,233 2,250 48,800
2019/04/25 2,245 2,266 2,227 2,258 104,100
2019/04/24 2,297 2,297 2,239 2,247 120,400
2019/04/23 2,290 2,319 2,290 2,297 63,900
2019/04/22 2,250 2,310 2,249 2,304 52,300
2019/04/19 2,294 2,313 2,268 2,268 57,000
2019/04/18 2,318 2,327 2,282 2,290 92,000
2019/04/17 2,338 2,354 2,318 2,329 65,200
2019/04/16 2,398 2,401 2,350 2,350 74,700
2019/04/15 2,465 2,465 2,398 2,401 119,900
2019/04/12 2,462 2,466 2,390 2,441 183,000
2019/04/11 2,349 2,376 2,332 2,362 89,200
2019/04/10 2,333 2,360 2,321 2,330 63,800
2019/04/09 2,397 2,397 2,321 2,351 88,800
2019/04/08 2,443 2,443 2,396 2,397 60,800
2019/04/05 2,458 2,468 2,414 2,428 74,200
2019/04/04 2,455 2,479 2,442 2,449 57,700
2019/04/03 2,442 2,457 2,410 2,456 57,200
2019/04/02 2,499 2,502 2,437 2,444 55,100
2019/04/01 2,480 2,498 2,452 2,479 69,500
2019/03/29 2,432 2,446 2,415 2,434 55,100
2019/03/28 2,452 2,463 2,403 2,403 70,900
2019/03/27 2,512 2,512 2,484 2,499 83,900
2019/03/26 2,411 2,506 2,411 2,497 132,400
2019/03/25 2,414 2,414 2,376 2,376 65,800
2019/03/22 2,442 2,463 2,435 2,454 75,500
2019/03/20 2,449 2,453 2,421 2,437 66,900
2019/03/19 2,463 2,464 2,425 2,453 70,600
2019/03/18 2,497 2,497 2,453 2,486 63,500
2019/03/15 2,469 2,503 2,465 2,479 119,700
2019/03/14 2,488 2,493 2,451 2,453 44,500
2019/03/13 2,468 2,496 2,466 2,477 50,200
2019/03/12 2,479 2,505 2,471 2,494 80,400
2019/03/11 2,425 2,455 2,425 2,442 38,000
2019/03/08 2,425 2,446 2,421 2,425 77,200
2019/03/07 2,450 2,468 2,444 2,461 106,700
2019/03/06 2,533 2,535 2,487 2,490 72,600
2019/03/05 2,520 2,537 2,512 2,519 77,100
2019/03/04 2,562 2,575 2,535 2,543 46,000
2019/03/01 2,589 2,605 2,569 2,575 68,900
2019/02/28 2,559 2,598 2,551 2,585 68,500
2019/02/27 2,517 2,562 2,517 2,557 113,200
2019/02/26 2,491 2,524 2,482 2,511 275,400
2019/02/25 2,570 2,570 2,525 2,542 622,000
2019/02/22 2,605 2,605 2,538 2,540 429,000
2019/02/21 2,582 2,600 2,562 2,596 242,800
2019/02/20 2,615 2,615 2,538 2,565 258,000
2019/02/19 2,547 2,572 2,547 2,565 135,500
2019/02/18 2,573 2,573 2,520 2,557 228,600
2019/02/15 2,496 2,514 2,464 2,514 100,700
2019/02/14 2,529 2,529 2,483 2,492 116,900
2019/02/13 2,541 2,541 2,501 2,507 86,400
2019/02/12 2,451 2,513 2,435 2,512 156,400
2019/02/08 2,420 2,433 2,402 2,424 99,900
2019/02/07 2,497 2,497 2,433 2,437 82,300
2019/02/06 2,546 2,551 2,489 2,493 73,700
2019/02/05 2,505 2,530 2,500 2,519 86,400
2019/02/04 2,456 2,501 2,456 2,493 98,400
2019/02/01 2,437 2,457 2,426 2,430 60,700
2019/01/31 2,448 2,459 2,424 2,428 62,000
2019/01/30 2,457 2,461 2,421 2,421 81,500
2019/01/29 2,423 2,464 2,420 2,458 83,100
2019/01/28 2,440 2,454 2,422 2,423 64,800
2019/01/25 2,448 2,477 2,436 2,450 68,400
2019/01/24 2,456 2,480 2,446 2,465 60,100
2019/01/23 2,464 2,480 2,456 2,463 72,300
2019/01/22 2,543 2,543 2,496 2,511 77,000
2019/01/21 2,539 2,541 2,508 2,529 58,300
2019/01/18 2,498 2,530 2,486 2,519 48,100
2019/01/17 2,518 2,524 2,468 2,489 68,400
2019/01/16 2,568 2,575 2,510 2,520 52,300
2019/01/15 2,491 2,559 2,490 2,548 77,700
2019/01/11 2,580 2,580 2,496 2,503 80,200
2019/01/10 2,504 2,561 2,463 2,552 167,400
2019/01/09 2,520 2,559 2,497 2,519 95,800
2019/01/08 2,656 2,758 2,499 2,499 235,300
2019/01/07 2,650 2,650 2,517 2,530 101,100
2019/01/04 2,419 2,516 2,418 2,502 113,400

このページの先頭へ