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
2021/12/30 2,150 2,160 2,131 2,133 59,500
2021/12/29 2,135 2,167 2,133 2,160 64,900
2021/12/28 2,113 2,136 2,105 2,126 65,300
2021/12/27 2,098 2,110 2,082 2,099 77,300
2021/12/24 2,104 2,117 2,094 2,101 46,000
2021/12/23 2,130 2,135 2,101 2,106 57,700
2021/12/22 2,139 2,143 2,123 2,125 45,000
2021/12/21 2,162 2,166 2,131 2,139 66,300
2021/12/20 2,185 2,186 2,130 2,135 73,800
2021/12/17 2,206 2,221 2,194 2,215 158,300
2021/12/16 2,200 2,206 2,178 2,198 81,300
2021/12/15 2,168 2,190 2,167 2,179 84,900
2021/12/14 2,160 2,174 2,152 2,171 61,200
2021/12/13 2,166 2,169 2,145 2,153 65,600
2021/12/10 2,145 2,159 2,134 2,143 43,300
2021/12/09 2,152 2,152 2,132 2,137 49,000
2021/12/08 2,155 2,161 2,139 2,139 58,500
2021/12/07 2,097 2,149 2,095 2,144 70,100
2021/12/06 2,091 2,118 2,090 2,098 78,200
2021/12/03 2,060 2,087 2,054 2,087 52,500
2021/12/02 2,035 2,084 2,033 2,055 64,200
2021/12/01 2,046 2,052 2,026 2,040 63,800
2021/11/30 2,091 2,116 2,047 2,067 155,300
2021/11/29 2,097 2,104 2,072 2,080 85,800
2021/11/26 2,129 2,129 2,108 2,116 55,500
2021/11/25 2,144 2,155 2,132 2,132 27,400
2021/11/24 2,156 2,163 2,142 2,142 40,800
2021/11/22 2,150 2,161 2,145 2,146 38,000
2021/11/19 2,151 2,169 2,142 2,166 52,400
2021/11/18 2,171 2,176 2,152 2,159 48,200
2021/11/17 2,205 2,206 2,171 2,171 65,800
2021/11/16 2,222 2,232 2,204 2,204 31,600
2021/11/15 2,231 2,235 2,213 2,220 25,300
2021/11/12 2,200 2,236 2,199 2,222 47,400
2021/11/11 2,199 2,209 2,191 2,205 32,300
2021/11/10 2,214 2,214 2,196 2,207 33,100
2021/11/09 2,211 2,217 2,201 2,201 31,900
2021/11/08 2,235 2,235 2,207 2,209 46,900
2021/11/05 2,224 2,246 2,222 2,243 47,400
2021/11/04 2,239 2,249 2,224 2,241 78,400
2021/11/02 2,229 2,249 2,221 2,223 53,000
2021/11/01 2,227 2,249 2,207 2,249 72,900
2021/10/29 2,192 2,192 2,165 2,189 58,200
2021/10/28 2,170 2,199 2,161 2,190 68,000
2021/10/27 2,190 2,198 2,171 2,179 48,300
2021/10/26 2,185 2,203 2,179 2,189 41,500
2021/10/25 2,203 2,212 2,182 2,182 72,200
2021/10/22 2,210 2,239 2,210 2,212 53,300
2021/10/21 2,217 2,248 2,217 2,220 70,600
2021/10/20 2,219 2,225 2,207 2,216 66,800
2021/10/19 2,219 2,224 2,209 2,215 51,600
2021/10/18 2,228 2,237 2,208 2,220 130,100
2021/10/15 2,197 2,228 2,183 2,221 93,500
2021/10/14 2,202 2,211 2,180 2,180 89,900
2021/10/13 2,211 2,221 2,206 2,206 67,000
2021/10/12 2,229 2,238 2,210 2,211 79,200
2021/10/11 2,260 2,260 2,229 2,245 53,700
2021/10/08 2,258 2,264 2,236 2,240 62,200
2021/10/07 2,267 2,273 2,225 2,229 76,200
2021/10/06 2,220 2,266 2,220 2,252 93,000
2021/10/05 2,218 2,234 2,209 2,220 101,500
2021/10/04 2,230 2,239 2,215 2,231 76,400
2021/10/01 2,260 2,263 2,211 2,218 98,100
2021/09/30 2,293 2,319 2,268 2,268 93,800
2021/09/29 2,309 2,311 2,265 2,279 130,300
2021/09/28 2,347 2,347 2,305 2,333 77,000
2021/09/27 2,380 2,390 2,354 2,354 53,100
2021/09/24 2,350 2,381 2,346 2,372 83,700
2021/09/22 2,354 2,362 2,327 2,327 71,700
2021/09/21 2,373 2,374 2,353 2,359 111,200
2021/09/17 2,392 2,410 2,362 2,405 145,700
2021/09/16 2,373 2,399 2,361 2,399 95,200
2021/09/15 2,390 2,390 2,356 2,370 83,800
2021/09/14 2,416 2,426 2,385 2,418 93,400
2021/09/13 2,394 2,417 2,366 2,416 71,400
2021/09/10 2,361 2,404 2,361 2,404 111,300
2021/09/09 2,362 2,390 2,353 2,362 74,800
2021/09/08 2,375 2,385 2,357 2,385 103,500
2021/09/07 2,370 2,377 2,356 2,370 85,800
2021/09/06 2,354 2,354 2,323 2,350 70,500
2021/09/03 2,300 2,331 2,286 2,331 135,400
2021/09/02 2,290 2,295 2,259 2,287 60,400
2021/09/01 2,250 2,301 2,245 2,291 132,200
2021/08/31 2,232 2,260 2,213 2,244 137,100
2021/08/30 2,261 2,262 2,243 2,254 91,100
2021/08/27 2,301 2,314 2,281 2,288 114,100
2021/08/26 2,351 2,355 2,316 2,320 65,900
2021/08/25 2,370 2,376 2,354 2,354 60,400
2021/08/24 2,382 2,382 2,333 2,358 75,200
2021/08/23 2,371 2,377 2,345 2,369 78,600
2021/08/20 2,295 2,344 2,295 2,342 104,900
2021/08/19 2,305 2,327 2,296 2,296 67,200
2021/08/18 2,307 2,327 2,306 2,322 58,800
2021/08/17 2,300 2,317 2,287 2,303 120,500
2021/08/16 2,312 2,312 2,272 2,281 83,300
2021/08/13 2,285 2,299 2,277 2,296 68,500
2021/08/12 2,308 2,317 2,293 2,298 69,800
2021/08/11 2,280 2,295 2,271 2,281 126,500
2021/08/10 2,291 2,315 2,270 2,279 117,000
2021/08/06 2,291 2,291 2,264 2,290 48,500
2021/08/05 2,282 2,290 2,266 2,280 66,900
2021/08/04 2,295 2,297 2,271 2,283 76,800
2021/08/03 2,288 2,297 2,275 2,286 63,300
2021/08/02 2,256 2,281 2,248 2,271 74,400
2021/07/30 2,253 2,258 2,222 2,222 91,900
2021/07/29 2,261 2,267 2,250 2,257 55,800
2021/07/28 2,270 2,285 2,259 2,274 65,400
2021/07/27 2,285 2,289 2,250 2,277 82,200
2021/07/26 2,260 2,274 2,248 2,269 121,700
2021/07/21 2,205 2,226 2,194 2,211 59,400
2021/07/20 2,175 2,192 2,166 2,189 71,800
2021/07/19 2,200 2,207 2,180 2,187 103,500
2021/07/16 2,200 2,243 2,200 2,208 85,500
2021/07/15 2,276 2,283 2,210 2,219 122,200
2021/07/14 2,257 2,272 2,252 2,252 98,000
2021/07/13 2,215 2,260 2,212 2,254 124,000
2021/07/12 2,205 2,221 2,196 2,218 111,700
2021/07/09 2,150 2,163 2,114 2,160 169,300
2021/07/08 2,218 2,224 2,171 2,171 147,000
2021/07/07 2,250 2,250 2,199 2,205 165,500
2021/07/06 2,367 2,393 2,259 2,271 278,400
2021/07/05 2,386 2,392 2,354 2,355 132,800
2021/07/02 2,422 2,444 2,393 2,400 108,000
2021/07/01 2,418 2,425 2,401 2,410 46,500
2021/06/30 2,435 2,438 2,410 2,416 88,800
2021/06/29 2,422 2,437 2,412 2,425 59,000
2021/06/28 2,435 2,443 2,423 2,437 67,700
2021/06/25 2,445 2,452 2,425 2,435 58,500
2021/06/24 2,440 2,447 2,420 2,445 49,500
2021/06/23 2,460 2,478 2,456 2,456 41,200
2021/06/22 2,440 2,474 2,418 2,474 64,600
2021/06/21 2,423 2,428 2,383 2,383 67,000
2021/06/18 2,432 2,464 2,428 2,447 122,800
2021/06/17 2,477 2,477 2,423 2,429 42,700
2021/06/16 2,438 2,480 2,435 2,477 77,300
2021/06/15 2,426 2,454 2,422 2,448 62,600
2021/06/14 2,434 2,435 2,405 2,424 47,900
2021/06/11 2,402 2,430 2,393 2,420 99,500
2021/06/10 2,426 2,436 2,404 2,415 54,600
2021/06/09 2,427 2,457 2,425 2,439 62,600
2021/06/08 2,405 2,442 2,404 2,432 67,300
2021/06/07 2,453 2,457 2,416 2,420 70,700
2021/06/04 2,424 2,460 2,417 2,453 67,500
2021/06/03 2,412 2,454 2,412 2,436 73,600
2021/06/02 2,384 2,420 2,365 2,404 94,800
2021/06/01 2,383 2,404 2,361 2,380 84,500
2021/05/31 2,421 2,449 2,380 2,388 76,600
2021/05/28 2,405 2,454 2,405 2,450 84,300
2021/05/27 2,437 2,472 2,371 2,371 309,200
2021/05/26 2,400 2,444 2,398 2,437 75,700
2021/05/25 2,396 2,428 2,395 2,413 70,100
2021/05/24 2,408 2,439 2,406 2,435 66,800
2021/05/21 2,401 2,428 2,395 2,414 58,300
2021/05/20 2,426 2,438 2,413 2,417 74,700
2021/05/19 2,460 2,460 2,411 2,426 71,000
2021/05/18 2,460 2,466 2,441 2,466 72,100
2021/05/17 2,428 2,432 2,396 2,419 73,000
2021/05/14 2,368 2,418 2,364 2,414 70,600
2021/05/13 2,359 2,378 2,336 2,339 71,800
2021/05/12 2,403 2,411 2,356 2,377 107,700
2021/05/11 2,439 2,439 2,386 2,390 89,500
2021/05/10 2,437 2,446 2,415 2,431 57,200
2021/05/07 2,411 2,445 2,407 2,420 74,200
2021/05/06 2,394 2,431 2,377 2,395 133,700
2021/04/30 2,390 2,402 2,342 2,348 118,400
2021/04/28 2,369 2,411 2,366 2,375 144,700
2021/04/27 2,398 2,405 2,377 2,378 65,000
2021/04/26 2,429 2,430 2,395 2,407 54,500
2021/04/23 2,444 2,472 2,425 2,430 58,100
2021/04/22 2,447 2,470 2,435 2,467 66,200
2021/04/21 2,380 2,447 2,368 2,430 160,800
2021/04/20 2,432 2,433 2,384 2,395 107,000
2021/04/19 2,484 2,497 2,464 2,475 53,100
2021/04/16 2,514 2,535 2,476 2,482 107,700
2021/04/15 2,513 2,596 2,508 2,546 191,500
2021/04/14 2,426 2,570 2,406 2,556 389,400
2021/04/13 2,370 2,430 2,367 2,376 200,800
2021/04/12 2,335 2,366 2,322 2,359 111,000
2021/04/09 2,308 2,335 2,297 2,316 99,000
2021/04/08 2,367 2,370 2,297 2,308 134,000
2021/04/07 2,350 2,390 2,350 2,387 72,900
2021/04/06 2,371 2,383 2,332 2,347 94,300
2021/04/05 2,370 2,394 2,363 2,371 56,000
2021/04/02 2,398 2,398 2,352 2,368 69,500
2021/04/01 2,397 2,423 2,365 2,373 63,600
2021/03/31 2,426 2,435 2,391 2,391 139,000
2021/03/30 2,450 2,450 2,400 2,447 105,100
2021/03/29 2,422 2,454 2,407 2,451 140,800
2021/03/26 2,392 2,411 2,380 2,392 87,200
2021/03/25 2,399 2,411 2,387 2,399 80,700
2021/03/24 2,425 2,438 2,371 2,371 91,600
2021/03/23 2,453 2,464 2,439 2,439 76,700
2021/03/22 2,436 2,475 2,425 2,460 92,100
2021/03/19 2,422 2,469 2,409 2,469 229,900
2021/03/18 2,397 2,411 2,369 2,411 178,000
2021/03/17 2,412 2,412 2,367 2,410 107,100
2021/03/16 2,385 2,414 2,381 2,414 110,800
2021/03/15 2,360 2,400 2,359 2,400 109,800
2021/03/12 2,373 2,373 2,334 2,360 118,900
2021/03/11 2,323 2,370 2,301 2,362 163,600
2021/03/10 2,319 2,324 2,284 2,295 86,300
2021/03/09 2,299 2,348 2,286 2,340 197,400
2021/03/08 2,285 2,299 2,249 2,260 105,300
2021/03/05 2,258 2,284 2,242 2,284 120,800
2021/03/04 2,213 2,254 2,206 2,253 107,200
2021/03/03 2,211 2,241 2,206 2,233 89,600
2021/03/02 2,267 2,270 2,212 2,221 124,300
2021/03/01 2,226 2,264 2,211 2,260 130,600
2021/02/26 2,268 2,275 2,195 2,195 232,000
2021/02/25 2,313 2,317 2,274 2,274 522,800
2021/02/24 2,403 2,419 2,364 2,369 840,200
2021/02/22 2,412 2,425 2,392 2,404 522,400
2021/02/19 2,403 2,419 2,388 2,395 474,100
2021/02/18 2,434 2,434 2,399 2,401 208,600
2021/02/17 2,455 2,491 2,417 2,417 229,700
2021/02/16 2,407 2,450 2,396 2,450 169,000
2021/02/15 2,382 2,406 2,373 2,399 196,800
2021/02/12 2,420 2,420 2,360 2,363 272,200
2021/02/10 2,401 2,412 2,389 2,399 171,900
2021/02/09 2,415 2,415 2,386 2,402 157,600
2021/02/08 2,378 2,411 2,370 2,409 240,000
2021/02/05 2,377 2,377 2,349 2,366 183,900
2021/02/04 2,358 2,367 2,347 2,352 138,200
2021/02/03 2,342 2,364 2,338 2,347 176,300
2021/02/02 2,313 2,332 2,273 2,324 192,100
2021/02/01 2,315 2,355 2,312 2,336 179,000
2021/01/29 2,351 2,367 2,314 2,317 207,700
2021/01/28 2,329 2,369 2,319 2,353 301,000
2021/01/27 2,374 2,388 2,357 2,373 102,300
2021/01/26 2,318 2,367 2,309 2,357 158,100
2021/01/25 2,304 2,328 2,298 2,307 150,100
2021/01/22 2,286 2,304 2,270 2,304 185,900
2021/01/21 2,312 2,326 2,276 2,279 163,900
2021/01/20 2,285 2,306 2,264 2,300 165,500
2021/01/19 2,326 2,329 2,280 2,280 159,000
2021/01/18 2,315 2,343 2,302 2,327 165,500
2021/01/15 2,405 2,407 2,337 2,341 175,000
2021/01/14 2,396 2,410 2,373 2,398 189,600
2021/01/13 2,422 2,441 2,401 2,401 172,400
2021/01/12 2,372 2,445 2,357 2,439 304,100
2021/01/08 2,370 2,406 2,351 2,400 272,400
2021/01/07 2,397 2,448 2,366 2,367 451,800
2021/01/06 2,295 2,354 2,283 2,325 196,000
2021/01/05 2,304 2,304 2,277 2,298 130,500
2021/01/04 2,339 2,339 2,294 2,315 116,000

このページの先頭へ