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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,850 | 2,894 | 2,838 | 2,885 | 37,900 |
| 2024/05/16 | 2,900 | 2,910 | 2,861 | 2,861 | 56,200 |
| 2024/05/15 | 2,940 | 2,940 | 2,896 | 2,901 | 40,000 |
| 2024/05/14 | 2,976 | 2,981 | 2,950 | 2,950 | 34,800 |
| 2024/05/13 | 3,000 | 3,010 | 2,976 | 2,981 | 34,600 |
| 2024/05/10 | 3,005 | 3,025 | 2,982 | 3,005 | 55,200 |
| 2024/05/09 | 3,000 | 3,025 | 2,984 | 3,010 | 27,400 |
| 2024/05/08 | 3,010 | 3,030 | 2,978 | 2,982 | 43,400 |
| 2024/05/07 | 3,035 | 3,040 | 3,005 | 3,030 | 37,200 |
| 2024/05/02 | 3,040 | 3,045 | 3,000 | 3,010 | 46,000 |
| 2024/05/01 | 3,090 | 3,090 | 3,035 | 3,045 | 43,400 |
| 2024/04/30 | 3,140 | 3,140 | 3,070 | 3,090 | 80,700 |
| 2024/04/26 | 3,085 | 3,140 | 3,065 | 3,130 | 69,100 |
| 2024/04/25 | 3,165 | 3,165 | 3,100 | 3,125 | 47,500 |
| 2024/04/24 | 3,185 | 3,215 | 3,150 | 3,165 | 88,100 |
| 2024/04/23 | 3,215 | 3,245 | 3,175 | 3,185 | 49,500 |
| 2024/04/22 | 3,245 | 3,270 | 3,195 | 3,210 | 57,500 |
| 2024/04/19 | 3,240 | 3,240 | 3,150 | 3,210 | 87,800 |
| 2024/04/18 | 3,230 | 3,280 | 3,230 | 3,240 | 42,000 |
| 2024/04/17 | 3,295 | 3,325 | 3,170 | 3,235 | 138,700 |
| 2024/04/16 | 3,200 | 3,300 | 3,110 | 3,275 | 383,900 |
| 2024/04/15 | 3,095 | 3,115 | 3,065 | 3,095 | 64,200 |
| 2024/04/12 | 3,085 | 3,115 | 3,085 | 3,105 | 43,200 |
| 2024/04/11 | 3,085 | 3,120 | 3,070 | 3,100 | 37,400 |
| 2024/04/10 | 3,085 | 3,125 | 3,085 | 3,105 | 32,800 |
| 2024/04/09 | 3,130 | 3,140 | 3,090 | 3,110 | 42,100 |
| 2024/04/08 | 3,115 | 3,130 | 3,095 | 3,120 | 48,200 |
| 2024/04/05 | 3,055 | 3,110 | 3,050 | 3,095 | 63,600 |
| 2024/04/04 | 3,050 | 3,090 | 3,020 | 3,065 | 89,900 |
| 2024/04/03 | 3,080 | 3,090 | 3,045 | 3,060 | 68,000 |
| 2024/04/02 | 3,110 | 3,110 | 3,080 | 3,085 | 62,200 |
| 2024/04/01 | 3,150 | 3,160 | 3,095 | 3,105 | 46,100 |
| 2024/03/29 | 3,125 | 3,155 | 3,110 | 3,130 | 61,500 |
| 2024/03/28 | 3,190 | 3,210 | 3,100 | 3,120 | 91,300 |
| 2024/03/27 | 3,150 | 3,220 | 3,150 | 3,200 | 108,800 |
| 2024/03/26 | 3,110 | 3,150 | 3,110 | 3,140 | 50,900 |
| 2024/03/25 | 3,150 | 3,160 | 3,110 | 3,120 | 64,900 |
| 2024/03/22 | 3,135 | 3,190 | 3,125 | 3,160 | 126,200 |
| 2024/03/21 | 3,135 | 3,160 | 3,115 | 3,140 | 65,100 |
| 2024/03/19 | 3,125 | 3,135 | 3,085 | 3,125 | 52,800 |
| 2024/03/18 | 3,140 | 3,155 | 3,125 | 3,135 | 63,000 |
| 2024/03/15 | 3,115 | 3,180 | 3,105 | 3,125 | 376,500 |
| 2024/03/14 | 3,060 | 3,100 | 3,030 | 3,090 | 58,700 |
| 2024/03/13 | 3,070 | 3,070 | 3,025 | 3,055 | 57,900 |
| 2024/03/12 | 3,055 | 3,085 | 3,030 | 3,065 | 63,800 |
| 2024/03/11 | 3,085 | 3,125 | 3,050 | 3,095 | 68,100 |
| 2024/03/08 | 3,105 | 3,140 | 3,085 | 3,130 | 93,800 |
| 2024/03/07 | 3,070 | 3,120 | 3,045 | 3,115 | 71,900 |
| 2024/03/06 | 3,025 | 3,065 | 3,005 | 3,050 | 87,400 |
| 2024/03/05 | 2,998 | 3,030 | 2,956 | 3,010 | 75,100 |
| 2024/03/04 | 3,025 | 3,025 | 2,975 | 2,981 | 109,700 |
| 2024/03/01 | 3,065 | 3,085 | 3,015 | 3,040 | 95,400 |
| 2024/02/29 | 3,020 | 3,110 | 2,992 | 3,095 | 231,000 |
| 2024/02/28 | 3,010 | 3,015 | 2,973 | 2,978 | 500,300 |
| 2024/02/27 | 3,055 | 3,100 | 3,040 | 3,060 | 984,800 |
| 2024/02/26 | 3,110 | 3,120 | 3,075 | 3,075 | 405,700 |
| 2024/02/22 | 3,035 | 3,065 | 3,035 | 3,050 | 250,500 |
| 2024/02/21 | 3,110 | 3,110 | 3,030 | 3,045 | 273,500 |
| 2024/02/20 | 3,070 | 3,075 | 3,030 | 3,040 | 171,500 |
| 2024/02/19 | 2,965 | 3,075 | 2,965 | 3,065 | 256,300 |
| 2024/02/16 | 2,921 | 2,961 | 2,899 | 2,951 | 207,800 |
| 2024/02/15 | 2,923 | 2,923 | 2,869 | 2,890 | 286,500 |
| 2024/02/14 | 2,900 | 2,927 | 2,889 | 2,916 | 250,800 |
| 2024/02/13 | 2,907 | 2,910 | 2,876 | 2,895 | 329,900 |
| 2024/02/09 | 2,886 | 2,919 | 2,877 | 2,893 | 215,400 |
| 2024/02/08 | 2,900 | 2,923 | 2,876 | 2,901 | 220,400 |
| 2024/02/07 | 2,917 | 2,934 | 2,907 | 2,914 | 138,900 |
| 2024/02/06 | 2,920 | 2,948 | 2,911 | 2,911 | 203,100 |
| 2024/02/05 | 2,949 | 2,955 | 2,929 | 2,929 | 179,200 |
| 2024/02/02 | 2,967 | 2,967 | 2,920 | 2,942 | 97,500 |
| 2024/02/01 | 2,947 | 2,979 | 2,938 | 2,968 | 133,100 |
| 2024/01/31 | 2,924 | 2,940 | 2,910 | 2,939 | 74,100 |
| 2024/01/30 | 2,910 | 2,945 | 2,910 | 2,913 | 102,300 |
| 2024/01/29 | 2,915 | 2,928 | 2,901 | 2,915 | 120,700 |
| 2024/01/26 | 2,905 | 2,916 | 2,896 | 2,897 | 78,800 |
| 2024/01/25 | 2,862 | 2,905 | 2,862 | 2,903 | 74,000 |
| 2024/01/24 | 2,895 | 2,905 | 2,857 | 2,861 | 92,200 |
| 2024/01/23 | 2,928 | 2,937 | 2,895 | 2,908 | 96,700 |
| 2024/01/22 | 2,930 | 2,930 | 2,894 | 2,927 | 100,300 |
| 2024/01/19 | 2,966 | 2,972 | 2,920 | 2,929 | 68,500 |
| 2024/01/18 | 2,979 | 2,987 | 2,950 | 2,973 | 70,800 |
| 2024/01/17 | 2,959 | 3,005 | 2,958 | 2,959 | 72,800 |
| 2024/01/16 | 2,982 | 3,020 | 2,956 | 2,956 | 70,400 |
| 2024/01/15 | 2,940 | 2,969 | 2,924 | 2,961 | 61,500 |
| 2024/01/12 | 2,930 | 2,958 | 2,908 | 2,919 | 70,700 |
| 2024/01/11 | 2,944 | 2,954 | 2,921 | 2,925 | 119,500 |
| 2024/01/10 | 2,800 | 2,911 | 2,800 | 2,896 | 156,800 |
| 2024/01/09 | 2,812 | 2,884 | 2,812 | 2,883 | 150,800 |
| 2024/01/05 | 2,846 | 2,846 | 2,808 | 2,812 | 68,000 |
| 2024/01/04 | 2,800 | 2,819 | 2,772 | 2,811 | 93,400 |