9948 (株)アークスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,786	2,794	2,767	2,782	65,000	2,782
2023-12-28	2,798	2,812	2,778	2,792	49,700	2,792
2023-12-27	2,792	2,824	2,787	2,818	67,500	2,818
2023-12-26	2,770	2,789	2,764	2,789	65,500	2,789
2023-12-25	2,782	2,790	2,765	2,767	44,400	2,767
2023-12-22	2,718	2,762	2,718	2,760	82,600	2,760
2023-12-21	2,715	2,736	2,709	2,718	63,100	2,718
2023-12-20	2,717	2,738	2,707	2,718	75,700	2,718
2023-12-19	2,730	2,730	2,701	2,717	58,400	2,717
2023-12-18	2,708	2,720	2,675	2,715	71,900	2,715
2023-12-15	2,790	2,792	2,714	2,720	155,800	2,720
2023-12-14	2,798	2,811	2,783	2,803	96,400	2,803
2023-12-13	2,848	2,848	2,780	2,785	79,900	2,785
2023-12-12	2,820	2,846	2,815	2,837	58,100	2,837
2023-12-11	2,793	2,817	2,779	2,817	64,900	2,817
2023-12-08	2,793	2,813	2,775	2,793	89,800	2,793
2023-12-07	2,805	2,824	2,803	2,813	69,100	2,813
2023-12-06	2,770	2,822	2,769	2,820	80,200	2,820
2023-12-05	2,756	2,788	2,755	2,770	106,700	2,770
2023-12-04	2,744	2,757	2,725	2,755	68,700	2,755
2023-12-01	2,738	2,759	2,734	2,744	88,900	2,744
2023-11-30	2,733	2,734	2,684	2,718	116,500	2,718
2023-11-29	2,786	2,786	2,744	2,744	46,700	2,744
2023-11-28	2,772	2,786	2,749	2,786	77,200	2,786
2023-11-27	2,721	2,759	2,721	2,759	84,600	2,759
2023-11-24	2,778	2,778	2,727	2,734	36,500	2,734
2023-11-22	2,734	2,780	2,734	2,758	64,100	2,758
2023-11-21	2,720	2,748	2,713	2,741	69,900	2,741
2023-11-20	2,764	2,792	2,725	2,725	93,700	2,725
2023-11-17	2,724	2,798	2,724	2,798	74,300	2,798
2023-11-16	2,770	2,781	2,728	2,730	78,800	2,730
2023-11-15	2,771	2,794	2,759	2,773	84,000	2,773
2023-11-14	2,784	2,799	2,767	2,768	68,600	2,768
2023-11-13	2,784	2,796	2,762	2,764	47,200	2,764
2023-11-10	2,774	2,788	2,759	2,780	58,800	2,780
2023-11-09	2,783	2,786	2,752	2,774	91,000	2,774
2023-11-08	2,791	2,801	2,748	2,783	151,500	2,783
2023-11-07	2,797	2,835	2,785	2,787	92,700	2,787
2023-11-06	2,839	2,839	2,796	2,797	116,200	2,797
2023-11-02	2,869	2,874	2,811	2,819	77,600	2,819
2023-11-01	2,890	2,890	2,850	2,869	123,400	2,869
2023-10-31	2,795	2,877	2,795	2,877	136,600	2,877
2023-10-30	2,821	2,828	2,759	2,777	93,500	2,777
2023-10-27	2,800	2,843	2,798	2,843	86,300	2,843
2023-10-26	2,798	2,827	2,767	2,791	86,100	2,791
2023-10-25	2,798	2,815	2,781	2,789	106,600	2,789
2023-10-24	2,784	2,800	2,740	2,790	99,200	2,790
2023-10-23	2,785	2,799	2,773	2,787	103,500	2,787
2023-10-20	2,760	2,780	2,753	2,772	70,300	2,772
2023-10-19	2,695	2,757	2,695	2,753	82,900	2,753
2023-10-18	2,699	2,717	2,667	2,710	122,600	2,710
2023-10-17	2,696	2,708	2,655	2,683	219,600	2,683
2023-10-16	2,709	2,714	2,670	2,695	103,400	2,695
2023-10-13	2,700	2,730	2,693	2,699	107,900	2,699
2023-10-12	2,721	2,735	2,712	2,725	75,600	2,725
2023-10-11	2,765	2,765	2,721	2,721	89,500	2,721
2023-10-10	2,738	2,781	2,737	2,768	87,400	2,768
2023-10-06	2,699	2,746	2,699	2,732	82,700	2,732
2023-10-05	2,646	2,697	2,646	2,695	116,000	2,695
2023-10-04	2,652	2,663	2,622	2,643	116,600	2,643
2023-10-03	2,702	2,711	2,667	2,681	135,500	2,681
2023-10-02	2,723	2,753	2,701	2,702	83,200	2,702
2023-09-29	2,741	2,764	2,703	2,723	93,800	2,723
2023-09-28	2,745	2,750	2,710	2,731	86,300	2,731
2023-09-27	2,753	2,759	2,703	2,751	110,900	2,751
2023-09-26	2,756	2,774	2,740	2,758	73,500	2,758
2023-09-25	2,708	2,766	2,696	2,757	109,200	2,757
2023-09-22	2,685	2,711	2,682	2,697	81,300	2,697
2023-09-21	2,710	2,735	2,693	2,701	65,200	2,701
2023-09-20	2,738	2,740	2,710	2,710	94,500	2,710
2023-09-19	2,703	2,732	2,697	2,732	90,400	2,732
2023-09-15	2,726	2,738	2,709	2,711	132,400	2,711
2023-09-14	2,738	2,749	2,716	2,726	57,200	2,726
2023-09-13	2,748	2,751	2,716	2,729	70,500	2,729
2023-09-12	2,688	2,748	2,688	2,748	51,600	2,748
2023-09-11	2,692	2,706	2,669	2,688	63,900	2,688
2023-09-08	2,747	2,751	2,671	2,671	87,700	2,671
2023-09-07	2,707	2,739	2,701	2,739	82,700	2,739
2023-09-06	2,678	2,712	2,678	2,707	94,000	2,707
2023-09-05	2,674	2,675	2,616	2,668	119,600	2,668
2023-09-04	2,646	2,694	2,630	2,676	139,300	2,676
2023-09-01	2,580	2,627	2,580	2,627	81,300	2,627
2023-08-31	2,578	2,599	2,572	2,585	65,300	2,585
2023-08-30	2,557	2,586	2,545	2,578	72,300	2,578
2023-08-29	2,584	2,600	2,577	2,595	78,300	2,595
2023-08-28	2,582	2,582	2,552	2,572	49,000	2,572
2023-08-25	2,570	2,580	2,562	2,571	39,300	2,571
2023-08-24	2,567	2,596	2,565	2,586	52,200	2,586
2023-08-23	2,553	2,572	2,546	2,570	78,500	2,570
2023-08-22	2,539	2,566	2,529	2,566	73,100	2,566
2023-08-21	2,525	2,554	2,523	2,537	96,500	2,537
2023-08-18	2,547	2,547	2,510	2,523	68,200	2,523
2023-08-17	2,572	2,584	2,547	2,556	52,300	2,556
2023-08-16	2,565	2,581	2,556	2,572	53,000	2,572
2023-08-15	2,574	2,587	2,555	2,579	64,900	2,579
2023-08-14	2,550	2,575	2,550	2,561	63,500	2,561
2023-08-10	2,544	2,549	2,523	2,545	57,800	2,545
2023-08-09	2,533	2,534	2,517	2,524	65,300	2,524
2023-08-08	2,523	2,545	2,523	2,538	62,400	2,538
2023-08-07	2,502	2,532	2,495	2,521	87,000	2,521
2023-08-04	2,475	2,506	2,466	2,502	73,800	2,502
2023-08-03	2,487	2,487	2,455	2,463	79,400	2,463
2023-08-02	2,490	2,499	2,478	2,487	64,800	2,487
2023-08-01	2,485	2,505	2,479	2,505	69,700	2,505
2023-07-31	2,480	2,492	2,460	2,480	109,600	2,480
2023-07-28	2,420	2,448	2,414	2,445	139,100	2,445
2023-07-27	2,423	2,423	2,397	2,415	87,600	2,415
2023-07-26	2,426	2,426	2,407	2,411	91,100	2,411
2023-07-25	2,462	2,467	2,435	2,437	123,400	2,437
2023-07-24	2,464	2,474	2,455	2,461	78,000	2,461
2023-07-21	2,444	2,459	2,432	2,453	95,900	2,453
2023-07-20	2,460	2,476	2,444	2,444	76,600	2,444
2023-07-19	2,444	2,463	2,444	2,460	73,000	2,460
2023-07-18	2,433	2,448	2,430	2,439	61,500	2,439
2023-07-14	2,482	2,488	2,435	2,439	136,200	2,439
2023-07-13	2,498	2,507	2,474	2,482	106,500	2,482
2023-07-12	2,470	2,511	2,470	2,497	87,400	2,497
2023-07-11	2,502	2,509	2,465	2,467	112,600	2,467
2023-07-10	2,484	2,516	2,460	2,507	114,000	2,507
2023-07-07	2,456	2,483	2,437	2,468	134,800	2,468
2023-07-06	2,486	2,496	2,429	2,463	152,600	2,463
2023-07-05	2,580	2,616	2,497	2,510	528,200	2,510
2023-07-04	2,473	2,501	2,473	2,480	166,800	2,480
2023-07-03	2,481	2,503	2,481	2,496	93,600	2,496
2023-06-30	2,472	2,485	2,453	2,458	109,000	2,458
2023-06-29	2,478	2,489	2,456	2,470	152,800	2,470
2023-06-28	2,447	2,466	2,438	2,463	95,100	2,463
2023-06-27	2,447	2,448	2,430	2,436	76,900	2,436
2023-06-26	2,435	2,457	2,421	2,447	62,900	2,447
2023-06-23	2,444	2,453	2,428	2,435	62,200	2,435
2023-06-22	2,450	2,464	2,435	2,441	73,600	2,441
2023-06-21	2,443	2,464	2,441	2,448	93,400	2,448
2023-06-20	2,431	2,448	2,427	2,443	55,600	2,443
2023-06-19	2,428	2,449	2,422	2,442	63,200	2,442
2023-06-16	2,447	2,448	2,414	2,416	183,000	2,416
2023-06-15	2,458	2,474	2,447	2,447	87,700	2,447
2023-06-14	2,436	2,471	2,431	2,463	91,800	2,463
2023-06-13	2,428	2,432	2,416	2,420	70,000	2,420
2023-06-12	2,429	2,434	2,416	2,428	48,700	2,428
2023-06-09	2,416	2,424	2,407	2,417	102,400	2,417
2023-06-08	2,380	2,412	2,380	2,404	83,900	2,404
2023-06-07	2,410	2,426	2,397	2,398	85,100	2,398
2023-06-06	2,406	2,409	2,390	2,407	86,500	2,407
2023-06-05	2,437	2,445	2,405	2,415	109,200	2,415
2023-06-02	2,351	2,410	2,351	2,407	107,600	2,407
2023-06-01	2,351	2,374	2,343	2,346	87,800	2,346
2023-05-31	2,361	2,374	2,338	2,351	182,700	2,351
2023-05-30	2,434	2,438	2,383	2,387	94,000	2,387
2023-05-29	2,480	2,480	2,445	2,446	65,600	2,446
2023-05-26	2,472	2,476	2,455	2,455	64,600	2,455
2023-05-25	2,474	2,492	2,455	2,475	81,900	2,475
2023-05-24	2,490	2,499	2,474	2,475	97,000	2,475
2023-05-23	2,555	2,555	2,497	2,506	110,400	2,506
2023-05-22	2,541	2,563	2,538	2,551	74,400	2,551
2023-05-19	2,545	2,570	2,539	2,557	126,300	2,557
2023-05-18	2,570	2,571	2,533	2,539	112,400	2,539
2023-05-17	2,588	2,590	2,566	2,570	67,700	2,570
2023-05-16	2,566	2,592	2,560	2,592	94,300	2,592
2023-05-15	2,551	2,566	2,546	2,551	82,100	2,551
2023-05-12	2,509	2,532	2,500	2,532	92,700	2,532
2023-05-11	2,502	2,522	2,502	2,515	56,200	2,515
2023-05-10	2,515	2,534	2,506	2,514	79,100	2,514
2023-05-09	2,492	2,521	2,490	2,515	109,100	2,515
2023-05-08	2,465	2,505	2,465	2,492	115,400	2,492
2023-05-02	2,500	2,510	2,455	2,463	100,800	2,463
2023-05-01	2,480	2,495	2,469	2,494	83,700	2,494
2023-04-28	2,465	2,480	2,461	2,469	128,100	2,469
2023-04-27	2,437	2,448	2,422	2,445	90,300	2,445
2023-04-26	2,421	2,460	2,420	2,437	80,300	2,437
2023-04-25	2,449	2,464	2,442	2,449	101,000	2,449
2023-04-24	2,435	2,444	2,424	2,434	90,600	2,434
2023-04-21	2,416	2,439	2,404	2,427	79,400	2,427
2023-04-20	2,395	2,424	2,385	2,416	88,700	2,416
2023-04-19	2,404	2,416	2,388	2,404	119,200	2,404
2023-04-18	2,358	2,425	2,338	2,419	185,000	2,419
2023-04-17	2,422	2,444	2,350	2,372	252,900	2,372
2023-04-14	2,309	2,335	2,300	2,322	158,500	2,322
2023-04-13	2,289	2,309	2,281	2,304	77,700	2,304
2023-04-12	2,250	2,290	2,250	2,280	115,300	2,280
2023-04-11	2,244	2,252	2,230	2,240	106,500	2,240
2023-04-10	2,225	2,233	2,212	2,216	63,700	2,216
2023-04-07	2,224	2,236	2,213	2,218	87,400	2,218
2023-04-06	2,216	2,238	2,213	2,224	70,500	2,224
2023-04-05	2,272	2,272	2,237	2,237	88,900	2,237
2023-04-04	2,266	2,296	2,258	2,276	100,500	2,276
2023-04-03	2,263	2,267	2,241	2,265	102,100	2,265
2023-03-31	2,259	2,261	2,242	2,245	92,400	2,245
2023-03-30	2,260	2,260	2,222	2,239	100,400	2,239
2023-03-29	2,244	2,278	2,236	2,274	106,600	2,274
2023-03-28	2,243	2,254	2,238	2,240	61,500	2,240
2023-03-27	2,240	2,246	2,233	2,235	69,100	2,235
2023-03-24	2,215	2,237	2,212	2,232	81,700	2,232
2023-03-23	2,194	2,223	2,189	2,223	84,100	2,223
2023-03-22	2,193	2,206	2,185	2,198	88,100	2,198
2023-03-20	2,174	2,193	2,169	2,171	70,200	2,171
2023-03-17	2,189	2,201	2,180	2,194	105,100	2,194
2023-03-16	2,143	2,186	2,142	2,181	91,200	2,181
2023-03-15	2,170	2,193	2,164	2,179	106,100	2,179
2023-03-14	2,190	2,193	2,157	2,162	96,900	2,162
2023-03-13	2,225	2,225	2,201	2,215	57,500	2,215
2023-03-10	2,239	2,255	2,229	2,237	104,900	2,237
2023-03-09	2,229	2,262	2,226	2,262	157,000	2,262
2023-03-08	2,205	2,228	2,203	2,228	82,800	2,228
2023-03-07	2,215	2,226	2,202	2,208	106,000	2,208
2023-03-06	2,216	2,216	2,195	2,211	92,400	2,211
2023-03-03	2,188	2,218	2,187	2,214	186,200	2,214
2023-03-02	2,194	2,200	2,164	2,179	100,400	2,179
2023-03-01	2,165	2,193	2,165	2,187	199,900	2,187
2023-02-28	2,191	2,197	2,168	2,168	238,900	2,168
2023-02-27	2,159	2,191	2,156	2,191	605,400	2,191
2023-02-24	2,185	2,203	2,185	2,197	1,025,600	2,197
2023-02-22	2,213	2,222	2,191	2,191	372,800	2,191
2023-02-21	2,225	2,235	2,220	2,225	216,000	2,225
2023-02-20	2,211	2,223	2,210	2,218	367,800	2,218
2023-02-17	2,199	2,218	2,191	2,210	498,300	2,210
2023-02-16	2,207	2,233	2,204	2,210	207,300	2,210
2023-02-15	2,192	2,205	2,191	2,199	124,700	2,199
2023-02-14	2,184	2,200	2,179	2,200	108,000	2,200
2023-02-13	2,169	2,184	2,166	2,171	176,700	2,171
2023-02-10	2,138	2,168	2,135	2,168	520,900	2,168
2023-02-09	2,151	2,160	2,139	2,139	106,900	2,139
2023-02-08	2,150	2,160	2,149	2,150	101,700	2,150
2023-02-07	2,146	2,169	2,146	2,152	150,600	2,152
2023-02-06	2,159	2,164	2,139	2,156	203,300	2,156
2023-02-03	2,179	2,179	2,130	2,143	300,900	2,143
2023-02-02	2,179	2,193	2,166	2,170	103,600	2,170
2023-02-01	2,193	2,210	2,178	2,184	91,200	2,184
2023-01-31	2,162	2,195	2,162	2,194	111,700	2,194
2023-01-30	2,136	2,164	2,136	2,158	111,500	2,158
2023-01-27	2,145	2,160	2,141	2,146	188,300	2,146
2023-01-26	2,155	2,156	2,134	2,135	67,100	2,135
2023-01-25	2,156	2,169	2,151	2,155	89,500	2,155
2023-01-24	2,139	2,159	2,138	2,153	90,800	2,153
2023-01-23	2,109	2,137	2,106	2,132	92,800	2,132
2023-01-20	2,114	2,125	2,103	2,103	153,800	2,103
2023-01-19	2,081	2,106	2,080	2,100	65,900	2,100
2023-01-18	2,081	2,109	2,081	2,092	63,000	2,092
2023-01-17	2,087	2,090	2,077	2,086	64,300	2,086
2023-01-16	2,070	2,095	2,069	2,087	72,700	2,087
2023-01-13	2,085	2,113	2,076	2,080	146,500	2,080
2023-01-12	2,082	2,093	2,072	2,093	103,900	2,093
2023-01-11	2,103	2,130	2,089	2,091	95,500	2,091
2023-01-10	2,111	2,137	2,078	2,083	162,200	2,083
2023-01-06	2,140	2,147	2,121	2,123	153,600	2,123
2023-01-05	2,145	2,149	2,122	2,131	98,100	2,131
2023-01-04	2,182	2,182	2,149	2,149	97,000	2,149

分割・併合履歴： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9948 (株)アークス の時系列データ [2023年度]

9948 (株)アークスの時系列データ [2023年度]