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
2022/12/30 2,202 2,209 2,195 2,196 69,500
2022/12/29 2,203 2,204 2,179 2,202 67,500
2022/12/28 2,200 2,209 2,195 2,208 41,600
2022/12/27 2,182 2,207 2,182 2,200 41,000
2022/12/26 2,159 2,173 2,155 2,167 33,400
2022/12/23 2,147 2,161 2,147 2,159 35,600
2022/12/22 2,154 2,159 2,135 2,156 51,300
2022/12/21 2,143 2,154 2,128 2,152 97,500
2022/12/20 2,136 2,151 2,106 2,131 102,400
2022/12/19 2,103 2,110 2,092 2,103 47,300
2022/12/16 2,111 2,129 2,103 2,111 65,500
2022/12/15 2,128 2,136 2,117 2,118 67,000
2022/12/14 2,107 2,123 2,103 2,123 37,800
2022/12/13 2,112 2,120 2,104 2,107 36,200
2022/12/12 2,091 2,100 2,087 2,092 35,000
2022/12/09 2,084 2,111 2,084 2,103 49,600
2022/12/08 2,084 2,091 2,060 2,091 96,300
2022/12/07 2,078 2,112 2,078 2,094 59,200
2022/12/06 2,059 2,087 2,059 2,079 57,200
2022/12/05 2,070 2,071 2,054 2,067 59,500
2022/12/02 2,082 2,082 2,042 2,071 91,500
2022/12/01 2,104 2,114 2,091 2,103 65,700
2022/11/30 2,127 2,137 2,093 2,099 114,600
2022/11/29 2,155 2,158 2,130 2,134 71,500
2022/11/28 2,166 2,174 2,158 2,162 79,700
2022/11/25 2,150 2,158 2,146 2,158 58,300
2022/11/24 2,141 2,150 2,133 2,143 69,200
2022/11/22 2,111 2,130 2,111 2,128 61,800
2022/11/21 2,097 2,106 2,085 2,104 51,300
2022/11/18 2,081 2,093 2,072 2,088 53,300
2022/11/17 2,047 2,087 2,047 2,077 69,300
2022/11/16 2,042 2,055 2,026 2,042 46,100
2022/11/15 2,022 2,054 2,022 2,043 59,800
2022/11/14 2,023 2,026 2,017 2,021 45,500
2022/11/11 2,053 2,053 2,024 2,034 88,200
2022/11/10 2,007 2,020 2,000 2,019 45,300
2022/11/09 2,000 2,007 1,990 2,007 51,700
2022/11/08 1,987 2,000 1,983 1,996 44,300
2022/11/07 1,995 1,995 1,965 1,977 54,900
2022/11/04 1,980 1,992 1,968 1,977 108,700
2022/11/02 1,972 2,003 1,972 1,993 124,100
2022/11/01 1,990 1,990 1,971 1,973 32,600
2022/10/31 1,958 1,986 1,958 1,984 99,700
2022/10/28 1,962 1,974 1,959 1,966 131,100
2022/10/27 1,988 1,995 1,965 1,965 81,700
2022/10/26 1,974 1,992 1,971 1,978 57,600
2022/10/25 1,976 1,976 1,962 1,966 49,900
2022/10/24 1,997 1,997 1,962 1,972 75,000
2022/10/21 1,983 1,983 1,968 1,979 62,900
2022/10/20 1,985 2,000 1,973 1,994 88,500
2022/10/19 1,982 2,005 1,982 1,998 80,600
2022/10/18 1,980 2,005 1,978 1,988 121,600
2022/10/17 1,970 1,973 1,926 1,964 208,500
2022/10/14 2,020 2,034 2,004 2,008 79,700
2022/10/13 2,000 2,005 1,987 2,001 81,900
2022/10/12 2,010 2,025 2,001 2,014 87,800
2022/10/11 2,014 2,027 2,002 2,014 72,800
2022/10/07 2,040 2,042 2,018 2,033 72,700
2022/10/06 2,083 2,084 2,047 2,047 65,000
2022/10/05 2,090 2,090 2,057 2,057 66,300
2022/10/04 2,026 2,084 2,019 2,075 79,800
2022/10/03 2,031 2,035 1,998 2,013 72,600
2022/09/30 2,062 2,087 2,057 2,060 61,500
2022/09/29 2,068 2,078 2,040 2,077 92,900
2022/09/28 2,032 2,060 2,023 2,056 91,400
2022/09/27 2,035 2,065 2,031 2,053 74,900
2022/09/26 2,007 2,030 2,007 2,018 96,400
2022/09/22 2,011 2,034 2,011 2,021 41,000
2022/09/21 2,032 2,042 2,024 2,024 54,200
2022/09/20 2,049 2,054 2,036 2,050 55,000
2022/09/16 2,016 2,036 2,016 2,032 61,800
2022/09/15 2,033 2,033 2,013 2,032 43,000
2022/09/14 2,035 2,035 2,012 2,014 59,600
2022/09/13 2,032 2,048 2,032 2,047 26,300
2022/09/12 2,050 2,063 2,040 2,046 34,200
2022/09/09 2,046 2,056 2,039 2,050 67,600
2022/09/08 2,019 2,054 2,013 2,051 86,000
2022/09/07 2,000 2,004 1,985 1,999 52,200
2022/09/06 2,020 2,025 1,997 2,007 65,400
2022/09/05 2,033 2,033 2,011 2,022 51,100
2022/09/02 2,030 2,036 2,016 2,033 49,800
2022/09/01 2,026 2,042 2,019 2,020 58,100
2022/08/31 2,040 2,051 2,024 2,037 64,200
2022/08/30 2,070 2,071 2,052 2,060 52,200
2022/08/29 2,061 2,085 2,055 2,080 129,200
2022/08/26 2,090 2,109 2,084 2,084 43,800
2022/08/25 2,096 2,103 2,086 2,087 26,300
2022/08/24 2,099 2,107 2,095 2,103 34,600
2022/08/23 2,119 2,119 2,090 2,099 32,700
2022/08/22 2,111 2,125 2,105 2,119 53,700
2022/08/19 2,108 2,112 2,096 2,103 51,400
2022/08/18 2,098 2,098 2,076 2,084 49,400
2022/08/17 2,094 2,098 2,080 2,098 41,300
2022/08/16 2,071 2,083 2,065 2,080 43,400
2022/08/15 2,083 2,095 2,070 2,080 33,600
2022/08/12 2,070 2,106 2,070 2,086 60,300
2022/08/10 2,063 2,074 2,059 2,067 42,300
2022/08/09 2,102 2,115 2,069 2,069 45,700
2022/08/08 2,105 2,118 2,096 2,097 35,900
2022/08/05 2,115 2,122 2,104 2,115 97,100
2022/08/04 2,096 2,103 2,079 2,091 49,600
2022/08/03 2,101 2,114 2,077 2,086 55,100
2022/08/02 2,148 2,149 2,111 2,118 60,600
2022/08/01 2,111 2,152 2,111 2,152 61,200
2022/07/29 2,156 2,156 2,111 2,119 85,000
2022/07/28 2,140 2,164 2,125 2,158 78,500
2022/07/27 2,159 2,161 2,136 2,140 50,900
2022/07/26 2,168 2,175 2,147 2,155 39,900
2022/07/25 2,167 2,184 2,156 2,174 57,800
2022/07/22 2,155 2,175 2,155 2,171 77,400
2022/07/21 2,142 2,166 2,128 2,163 132,200
2022/07/20 2,117 2,146 2,107 2,139 114,300
2022/07/19 2,104 2,104 2,076 2,091 49,100
2022/07/15 2,115 2,122 2,100 2,104 57,000
2022/07/14 2,113 2,113 2,093 2,101 46,100
2022/07/13 2,111 2,114 2,092 2,114 46,200
2022/07/12 2,124 2,124 2,085 2,107 91,100
2022/07/11 2,110 2,128 2,104 2,124 89,300
2022/07/08 2,091 2,107 2,073 2,085 181,300
2022/07/07 2,080 2,111 2,064 2,094 144,500
2022/07/06 2,011 2,070 2,004 2,051 227,200
2022/07/05 2,019 2,019 1,986 1,992 113,700
2022/07/04 2,015 2,029 2,000 2,023 82,500
2022/07/01 2,017 2,018 1,969 1,987 78,300
2022/06/30 1,997 2,017 1,993 2,001 76,700
2022/06/29 1,984 2,008 1,981 1,999 118,200
2022/06/28 1,974 1,983 1,953 1,982 77,300
2022/06/27 1,989 1,989 1,965 1,974 65,400
2022/06/24 1,962 1,984 1,960 1,976 79,100
2022/06/23 1,954 1,960 1,946 1,950 64,800
2022/06/22 1,945 1,959 1,937 1,953 59,800
2022/06/21 1,942 1,944 1,919 1,933 61,700
2022/06/20 1,928 1,935 1,918 1,923 55,100
2022/06/17 1,918 1,938 1,908 1,927 117,100
2022/06/16 1,932 1,949 1,925 1,927 57,600
2022/06/15 1,939 1,951 1,930 1,930 93,000
2022/06/14 1,938 1,960 1,935 1,938 95,100
2022/06/13 1,948 1,959 1,940 1,951 75,000
2022/06/10 1,957 1,973 1,953 1,953 78,300
2022/06/09 1,973 1,989 1,973 1,975 47,900
2022/06/08 1,986 1,999 1,972 1,980 70,000
2022/06/07 1,978 1,989 1,974 1,986 56,200
2022/06/06 1,976 1,982 1,967 1,978 75,600
2022/06/03 1,977 1,993 1,973 1,981 72,700
2022/06/02 1,984 1,984 1,953 1,973 77,500
2022/06/01 1,940 2,000 1,937 1,997 132,300
2022/05/31 1,965 1,974 1,928 1,935 291,600
2022/05/30 1,966 1,987 1,961 1,972 132,200
2022/05/27 1,966 1,967 1,949 1,965 85,900
2022/05/26 1,950 1,965 1,941 1,958 96,200
2022/05/25 1,973 1,975 1,956 1,957 70,700
2022/05/24 1,970 1,977 1,960 1,964 54,500
2022/05/23 1,964 1,992 1,963 1,983 88,300
2022/05/20 1,954 1,963 1,946 1,953 98,000
2022/05/19 1,965 1,975 1,961 1,970 75,100
2022/05/18 2,028 2,030 1,986 2,003 84,600
2022/05/17 2,023 2,058 2,023 2,035 85,000
2022/05/16 2,040 2,041 2,011 2,017 76,300
2022/05/13 2,000 2,046 1,984 2,045 96,900
2022/05/12 2,050 2,055 2,008 2,014 109,900
2022/05/11 2,037 2,069 2,032 2,060 103,600
2022/05/10 2,057 2,089 2,040 2,078 94,900
2022/05/09 2,070 2,077 2,058 2,061 100,500
2022/05/06 2,051 2,076 2,046 2,064 146,300
2022/05/02 2,033 2,042 2,026 2,036 91,200
2022/04/28 1,980 2,041 1,980 2,040 199,400
2022/04/27 1,990 2,000 1,968 1,978 134,800
2022/04/26 2,005 2,016 1,998 2,002 72,000
2022/04/25 2,000 2,015 1,997 2,007 83,700
2022/04/22 2,017 2,039 2,001 2,031 103,200
2022/04/21 2,029 2,052 2,013 2,037 197,100
2022/04/20 1,996 2,026 1,985 2,018 255,000
2022/04/19 2,001 2,010 1,976 1,986 150,900
2022/04/18 2,012 2,013 1,937 1,996 210,900
2022/04/15 2,158 2,158 2,025 2,033 268,200
2022/04/14 2,159 2,171 2,137 2,158 97,400
2022/04/13 2,176 2,192 2,159 2,175 124,200
2022/04/12 2,194 2,212 2,172 2,172 93,500
2022/04/11 2,214 2,218 2,181 2,192 101,300
2022/04/08 2,197 2,219 2,177 2,219 140,100
2022/04/07 2,164 2,190 2,152 2,184 98,900
2022/04/06 2,165 2,185 2,156 2,169 87,400
2022/04/05 2,167 2,189 2,157 2,175 77,800
2022/04/04 2,141 2,159 2,131 2,156 41,100
2022/04/01 2,107 2,153 2,101 2,141 68,400
2022/03/31 2,144 2,159 2,115 2,116 98,300
2022/03/30 2,198 2,198 2,131 2,153 89,100
2022/03/29 2,155 2,181 2,138 2,174 134,700
2022/03/28 2,159 2,163 2,141 2,155 75,700
2022/03/25 2,147 2,155 2,135 2,143 60,500
2022/03/24 2,157 2,167 2,120 2,139 87,100
2022/03/23 2,169 2,187 2,150 2,174 109,200
2022/03/22 2,150 2,162 2,135 2,149 139,100
2022/03/18 2,172 2,188 2,120 2,130 263,500
2022/03/17 2,219 2,221 2,195 2,199 97,500
2022/03/16 2,227 2,236 2,197 2,201 111,400
2022/03/15 2,189 2,227 2,185 2,219 127,300
2022/03/14 2,198 2,198 2,170 2,178 63,900
2022/03/11 2,181 2,192 2,165 2,185 90,500
2022/03/10 2,167 2,198 2,160 2,198 86,000
2022/03/09 2,145 2,167 2,139 2,157 91,100
2022/03/08 2,177 2,189 2,140 2,153 108,500
2022/03/07 2,170 2,191 2,158 2,179 140,800
2022/03/04 2,184 2,193 2,156 2,161 154,200
2022/03/03 2,184 2,184 2,162 2,170 122,400
2022/03/02 2,168 2,175 2,140 2,166 113,400
2022/03/01 2,176 2,217 2,167 2,193 215,500
2022/02/28 2,107 2,180 2,103 2,176 288,900
2022/02/25 2,136 2,139 2,074 2,095 563,500
2022/02/24 2,191 2,192 2,163 2,186 776,100
2022/02/22 2,176 2,195 2,171 2,192 275,400
2022/02/21 2,227 2,227 2,185 2,192 447,600
2022/02/18 2,175 2,188 2,167 2,177 777,300
2022/02/17 2,183 2,202 2,165 2,173 210,700
2022/02/16 2,202 2,208 2,192 2,195 164,600
2022/02/15 2,144 2,192 2,144 2,190 201,900
2022/02/14 2,098 2,148 2,098 2,143 279,500
2022/02/10 2,195 2,195 2,131 2,141 393,600
2022/02/09 2,193 2,213 2,189 2,196 142,400
2022/02/08 2,202 2,214 2,190 2,193 123,000
2022/02/07 2,165 2,206 2,163 2,200 145,700
2022/02/04 2,206 2,209 2,177 2,180 246,800
2022/02/03 2,193 2,207 2,187 2,207 157,000
2022/02/02 2,162 2,192 2,154 2,191 100,500
2022/02/01 2,152 2,168 2,150 2,150 88,400
2022/01/31 2,157 2,170 2,147 2,154 95,600
2022/01/28 2,146 2,174 2,140 2,162 207,200
2022/01/27 2,110 2,125 2,094 2,109 131,900
2022/01/26 2,133 2,147 2,112 2,112 81,900
2022/01/25 2,111 2,135 2,105 2,133 86,400
2022/01/24 2,077 2,122 2,075 2,116 84,100
2022/01/21 2,055 2,091 2,054 2,088 149,000
2022/01/20 2,080 2,100 2,068 2,078 142,200
2022/01/19 2,095 2,110 2,085 2,085 109,900
2022/01/18 2,127 2,136 2,108 2,108 57,500
2022/01/17 2,104 2,125 2,101 2,125 85,200
2022/01/14 2,118 2,118 2,095 2,101 135,600
2022/01/13 2,132 2,135 2,110 2,110 84,000
2022/01/12 2,134 2,158 2,134 2,137 67,900
2022/01/11 2,132 2,143 2,121 2,132 95,900
2022/01/07 2,163 2,178 2,131 2,138 115,600
2022/01/06 2,190 2,208 2,162 2,162 84,000
2022/01/05 2,199 2,200 2,174 2,197 74,300
2022/01/04 2,166 2,187 2,145 2,185 92,900

このページの先頭へ