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
2020/12/30 2,346 2,349 2,316 2,319 146,900
2020/12/29 2,335 2,365 2,326 2,360 115,800
2020/12/28 2,341 2,353 2,313 2,322 88,100
2020/12/25 2,319 2,341 2,303 2,341 84,900
2020/12/24 2,271 2,309 2,268 2,305 93,000
2020/12/23 2,249 2,269 2,239 2,267 77,900
2020/12/22 2,223 2,240 2,222 2,234 67,000
2020/12/21 2,269 2,276 2,237 2,252 62,500
2020/12/18 2,215 2,272 2,210 2,270 176,500
2020/12/17 2,221 2,223 2,201 2,219 135,400
2020/12/16 2,240 2,252 2,224 2,230 96,300
2020/12/15 2,240 2,258 2,230 2,235 125,000
2020/12/14 2,268 2,291 2,252 2,256 103,800
2020/12/11 2,251 2,279 2,246 2,276 133,700
2020/12/10 2,204 2,239 2,201 2,225 96,600
2020/12/09 2,206 2,247 2,201 2,240 86,200
2020/12/08 2,209 2,217 2,190 2,190 67,600
2020/12/07 2,236 2,238 2,208 2,211 110,800
2020/12/04 2,198 2,222 2,188 2,219 102,200
2020/12/03 2,211 2,229 2,189 2,197 168,400
2020/12/02 2,228 2,232 2,200 2,209 183,200
2020/12/01 2,219 2,235 2,182 2,200 126,600
2020/11/30 2,250 2,250 2,182 2,182 176,300
2020/11/27 2,242 2,273 2,234 2,249 151,100
2020/11/26 2,239 2,261 2,227 2,254 81,600
2020/11/25 2,287 2,299 2,257 2,257 121,600
2020/11/24 2,282 2,293 2,263 2,277 230,500
2020/11/20 2,199 2,236 2,189 2,232 112,000
2020/11/19 2,180 2,207 2,156 2,207 151,000
2020/11/18 2,220 2,220 2,198 2,199 109,600
2020/11/17 2,230 2,235 2,193 2,209 127,300
2020/11/16 2,233 2,257 2,224 2,239 139,000
2020/11/13 2,244 2,247 2,201 2,211 124,200
2020/11/12 2,263 2,266 2,208 2,244 142,000
2020/11/11 2,274 2,278 2,241 2,262 184,400
2020/11/10 2,300 2,300 2,221 2,236 219,600
2020/11/09 2,295 2,295 2,230 2,250 262,300
2020/11/06 2,296 2,300 2,267 2,297 95,200
2020/11/05 2,296 2,299 2,262 2,287 190,500
2020/11/04 2,334 2,334 2,295 2,310 118,700
2020/11/02 2,293 2,330 2,293 2,316 106,300
2020/10/30 2,326 2,350 2,292 2,300 162,100
2020/10/29 2,275 2,346 2,275 2,334 159,800
2020/10/28 2,290 2,314 2,275 2,309 113,700
2020/10/27 2,281 2,316 2,268 2,314 113,400
2020/10/26 2,299 2,324 2,285 2,300 129,100
2020/10/23 2,342 2,355 2,295 2,298 196,500
2020/10/22 2,421 2,436 2,365 2,365 143,500
2020/10/21 2,408 2,455 2,408 2,445 173,200
2020/10/20 2,430 2,441 2,393 2,398 149,800
2020/10/19 2,425 2,444 2,402 2,411 107,700
2020/10/16 2,428 2,456 2,417 2,425 143,200
2020/10/15 2,530 2,534 2,412 2,428 225,400
2020/10/14 2,421 2,491 2,361 2,488 472,200
2020/10/13 2,584 2,595 2,513 2,521 272,100
2020/10/12 2,545 2,572 2,541 2,551 187,400
2020/10/09 2,541 2,555 2,528 2,535 159,600
2020/10/08 2,583 2,594 2,555 2,578 154,300
2020/10/07 2,583 2,591 2,559 2,565 121,100
2020/10/06 2,644 2,659 2,584 2,586 145,700
2020/10/05 2,636 2,664 2,613 2,636 166,400
2020/10/02 2,690 2,710 2,591 2,613 226,900
2020/09/30 2,782 2,788 2,693 2,694 126,600
2020/09/29 2,811 2,811 2,740 2,797 104,700
2020/09/28 2,770 2,822 2,751 2,816 151,400
2020/09/25 2,692 2,751 2,692 2,747 133,900
2020/09/24 2,700 2,724 2,686 2,694 166,200
2020/09/23 2,689 2,704 2,668 2,686 153,600
2020/09/18 2,731 2,774 2,731 2,760 215,000
2020/09/17 2,691 2,725 2,681 2,719 126,600
2020/09/16 2,639 2,684 2,631 2,681 142,700
2020/09/15 2,634 2,650 2,610 2,639 128,000
2020/09/14 2,624 2,651 2,602 2,647 90,000
2020/09/11 2,681 2,681 2,595 2,622 287,000
2020/09/10 2,490 2,531 2,479 2,531 130,100
2020/09/09 2,440 2,474 2,419 2,474 117,000
2020/09/08 2,498 2,509 2,443 2,457 124,300
2020/09/07 2,580 2,590 2,483 2,498 109,400
2020/09/04 2,569 2,604 2,569 2,584 62,100
2020/09/03 2,633 2,635 2,599 2,609 69,600
2020/09/02 2,580 2,602 2,562 2,602 81,100
2020/09/01 2,611 2,611 2,560 2,595 74,700
2020/08/31 2,591 2,645 2,591 2,620 96,100
2020/08/28 2,667 2,689 2,588 2,606 158,300
2020/08/27 2,710 2,710 2,689 2,691 82,800
2020/08/26 2,729 2,751 2,694 2,713 96,000
2020/08/25 2,768 2,792 2,761 2,767 112,300
2020/08/24 2,749 2,787 2,740 2,758 103,800
2020/08/21 2,727 2,770 2,725 2,725 169,000
2020/08/20 2,663 2,723 2,641 2,715 205,100
2020/08/19 2,605 2,656 2,603 2,634 144,300
2020/08/18 2,539 2,610 2,524 2,608 238,300
2020/08/17 2,593 2,613 2,548 2,555 135,200
2020/08/14 2,592 2,606 2,565 2,600 117,600
2020/08/13 2,520 2,572 2,520 2,565 140,400
2020/08/12 2,487 2,513 2,472 2,493 127,700
2020/08/11 2,448 2,489 2,437 2,479 113,400
2020/08/07 2,432 2,460 2,427 2,437 94,400
2020/08/06 2,457 2,460 2,419 2,424 77,500
2020/08/05 2,480 2,487 2,441 2,474 81,400
2020/08/04 2,491 2,506 2,458 2,483 76,300
2020/08/03 2,488 2,488 2,451 2,462 113,100
2020/07/31 2,535 2,535 2,446 2,448 152,800
2020/07/30 2,535 2,562 2,517 2,551 119,900
2020/07/29 2,509 2,530 2,478 2,516 139,100
2020/07/28 2,505 2,528 2,480 2,509 126,200
2020/07/27 2,516 2,543 2,491 2,531 195,800
2020/07/22 2,545 2,577 2,530 2,540 99,100
2020/07/21 2,576 2,577 2,513 2,545 186,800
2020/07/20 2,565 2,577 2,540 2,576 109,800
2020/07/17 2,570 2,578 2,523 2,565 144,100
2020/07/16 2,676 2,676 2,576 2,579 133,800
2020/07/15 2,629 2,656 2,596 2,649 175,000
2020/07/14 2,604 2,631 2,564 2,620 140,700
2020/07/13 2,520 2,629 2,506 2,628 192,400
2020/07/10 2,499 2,508 2,476 2,476 162,300
2020/07/09 2,475 2,527 2,452 2,512 194,400
2020/07/08 2,528 2,549 2,473 2,473 220,400
2020/07/07 2,540 2,581 2,516 2,571 292,200
2020/07/06 2,348 2,563 2,335 2,530 692,700
2020/07/03 2,168 2,259 2,162 2,248 176,300
2020/07/02 2,159 2,165 2,130 2,158 99,000
2020/07/01 2,174 2,175 2,133 2,138 110,800
2020/06/30 2,170 2,202 2,153 2,167 103,600
2020/06/29 2,146 2,164 2,140 2,152 53,900
2020/06/26 2,142 2,163 2,128 2,155 88,600
2020/06/25 2,102 2,120 2,095 2,115 48,200
2020/06/24 2,147 2,147 2,116 2,116 49,300
2020/06/23 2,158 2,168 2,127 2,150 51,300
2020/06/22 2,136 2,157 2,128 2,145 60,600
2020/06/19 2,157 2,176 2,136 2,156 121,800
2020/06/18 2,140 2,159 2,131 2,155 66,000
2020/06/17 2,180 2,186 2,146 2,153 85,000
2020/06/16 2,185 2,196 2,153 2,183 96,700
2020/06/15 2,152 2,175 2,127 2,140 74,800
2020/06/12 2,159 2,183 2,131 2,166 72,600
2020/06/11 2,180 2,203 2,180 2,188 53,500
2020/06/10 2,225 2,230 2,199 2,201 47,400
2020/06/09 2,203 2,238 2,190 2,228 102,400
2020/06/08 2,195 2,195 2,156 2,185 56,800
2020/06/05 2,211 2,211 2,181 2,183 66,600
2020/06/04 2,183 2,209 2,169 2,200 82,100
2020/06/03 2,220 2,220 2,179 2,195 75,700
2020/06/02 2,177 2,214 2,164 2,202 73,100
2020/06/01 2,159 2,164 2,130 2,158 44,000
2020/05/29 2,157 2,205 2,143 2,180 148,100
2020/05/28 2,144 2,162 2,124 2,160 106,800
2020/05/27 2,090 2,122 2,077 2,122 72,200
2020/05/26 2,080 2,094 2,065 2,094 60,400
2020/05/25 2,067 2,082 2,052 2,068 48,200
2020/05/22 2,079 2,086 2,059 2,070 74,000
2020/05/21 2,060 2,078 2,055 2,071 48,300
2020/05/20 2,058 2,079 2,055 2,070 74,700
2020/05/19 2,060 2,063 2,038 2,055 66,200
2020/05/18 2,005 2,044 2,005 2,041 68,400
2020/05/15 1,991 2,018 1,987 2,005 58,600
2020/05/14 2,022 2,028 1,990 1,990 52,500
2020/05/13 2,001 2,033 1,989 2,033 95,900
2020/05/12 2,043 2,050 2,021 2,026 66,900
2020/05/11 2,039 2,050 2,022 2,035 60,100
2020/05/08 2,018 2,039 2,012 2,035 134,900
2020/05/07 2,015 2,025 1,979 1,993 150,100
2020/05/01 2,035 2,064 2,028 2,035 138,300
2020/04/30 2,049 2,049 2,008 2,027 207,300
2020/04/28 2,043 2,043 2,006 2,021 110,200
2020/04/27 2,050 2,051 2,021 2,037 106,200
2020/04/24 2,059 2,063 2,026 2,055 93,900
2020/04/23 2,060 2,093 2,044 2,066 118,300
2020/04/22 2,078 2,098 2,055 2,080 136,500
2020/04/21 2,071 2,107 2,058 2,086 127,000
2020/04/20 1,977 2,134 1,972 2,090 417,100
2020/04/17 1,996 2,010 1,947 1,957 131,400
2020/04/16 1,879 1,984 1,870 1,980 153,400
2020/04/15 1,966 1,974 1,921 1,942 179,600
2020/04/14 1,950 1,994 1,944 1,990 110,200
2020/04/13 1,937 1,953 1,915 1,930 74,700
2020/04/10 1,890 1,954 1,855 1,946 108,200
2020/04/09 1,884 1,924 1,859 1,901 84,300
2020/04/08 1,869 1,929 1,838 1,903 152,600
2020/04/07 1,910 1,924 1,842 1,870 148,000
2020/04/06 1,824 1,917 1,812 1,906 101,600
2020/04/03 1,828 1,881 1,794 1,805 125,600
2020/04/02 1,857 1,882 1,821 1,838 99,600
2020/04/01 1,910 1,940 1,850 1,860 125,600
2020/03/31 1,999 1,999 1,906 1,948 115,700
2020/03/30 1,926 2,026 1,889 2,023 223,500
2020/03/27 1,878 1,964 1,842 1,964 307,900
2020/03/26 1,790 1,825 1,698 1,809 222,000
2020/03/25 1,766 1,818 1,740 1,790 197,400
2020/03/24 1,785 1,789 1,692 1,743 161,000
2020/03/23 1,720 1,772 1,696 1,747 231,700
2020/03/19 1,638 1,748 1,629 1,748 239,100
2020/03/18 1,580 1,662 1,564 1,596 212,400
2020/03/17 1,430 1,578 1,411 1,570 230,300
2020/03/16 1,503 1,539 1,477 1,481 209,200
2020/03/13 1,499 1,534 1,443 1,502 267,000
2020/03/12 1,638 1,648 1,575 1,599 283,400
2020/03/11 1,678 1,727 1,672 1,689 174,500
2020/03/10 1,640 1,699 1,589 1,685 231,500
2020/03/09 1,703 1,727 1,665 1,673 161,500
2020/03/06 1,747 1,763 1,731 1,743 170,700
2020/03/05 1,801 1,801 1,774 1,787 114,200
2020/03/04 1,748 1,790 1,742 1,772 135,100
2020/03/03 1,830 1,845 1,774 1,774 222,600
2020/03/02 1,701 1,797 1,701 1,784 208,000
2020/02/28 1,710 1,738 1,710 1,728 296,600
2020/02/27 1,799 1,800 1,755 1,765 524,300
2020/02/26 1,838 1,848 1,807 1,846 898,600
2020/02/25 1,880 1,880 1,840 1,850 436,600
2020/02/21 1,933 1,933 1,914 1,920 221,500
2020/02/20 1,963 1,963 1,915 1,915 334,500
2020/02/19 1,949 1,949 1,925 1,934 226,700
2020/02/18 1,949 1,949 1,912 1,921 192,800
2020/02/17 1,951 1,951 1,928 1,942 162,700
2020/02/14 1,962 1,974 1,954 1,965 169,400
2020/02/13 1,972 1,973 1,948 1,969 134,800
2020/02/12 1,994 2,000 1,973 1,979 184,900
2020/02/10 1,992 2,003 1,982 1,993 221,100
2020/02/07 2,035 2,035 2,005 2,011 161,500
2020/02/06 2,007 2,034 2,007 2,017 210,000
2020/02/05 1,991 1,997 1,981 1,984 193,700
2020/02/04 1,942 1,972 1,941 1,966 131,900
2020/02/03 1,917 1,962 1,912 1,937 181,300
2020/01/31 1,948 1,971 1,943 1,946 225,100
2020/01/30 1,925 1,953 1,912 1,928 293,600
2020/01/29 1,945 1,984 1,945 1,975 184,300
2020/01/28 1,940 1,952 1,926 1,945 276,000
2020/01/27 1,971 1,990 1,945 1,969 260,500
2020/01/24 2,047 2,047 2,010 2,010 156,500
2020/01/23 2,019 2,039 2,017 2,026 151,000
2020/01/22 2,035 2,053 2,017 2,045 189,600
2020/01/21 2,023 2,052 2,022 2,027 184,500
2020/01/20 2,061 2,069 2,031 2,039 286,200
2020/01/17 2,068 2,083 2,065 2,075 164,000
2020/01/16 2,087 2,088 2,036 2,060 279,100
2020/01/15 2,085 2,122 2,073 2,074 298,100
2020/01/14 2,083 2,106 2,057 2,081 512,800
2020/01/10 2,313 2,331 2,297 2,303 109,900
2020/01/09 2,293 2,310 2,273 2,303 96,500
2020/01/08 2,263 2,270 2,229 2,257 144,100
2020/01/07 2,273 2,313 2,273 2,301 108,100
2020/01/06 2,279 2,279 2,253 2,254 109,000

このページの先頭へ