3085 アークランドサービスホールディングス(株) 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
2023-08-29	3,070	3,075	3,015	3,065	124,200	3,065
2023-08-28	3,090	3,090	3,010	3,045	48,800	3,045
2023-08-25	3,050	3,095	3,050	3,070	45,400	3,070
2023-08-24	3,100	3,110	3,080	3,080	48,100	3,080
2023-08-23	3,100	3,145	3,075	3,110	70,300	3,110
2023-08-22	2,998	3,105	2,992	3,090	110,900	3,090
2023-08-21	2,975	3,080	2,975	2,998	154,600	2,998
2023-08-18	2,979	2,995	2,974	2,979	58,600	2,979
2023-08-17	3,010	3,015	2,962	2,986	87,800	2,986
2023-08-16	3,070	3,070	3,025	3,025	29,000	3,025
2023-08-15	3,055	3,075	3,050	3,075	43,800	3,075
2023-08-14	3,040	3,075	3,040	3,060	47,700	3,060
2023-08-10	3,045	3,045	3,030	3,040	21,100	3,040
2023-08-09	3,045	3,060	3,025	3,045	38,300	3,045
2023-08-08	3,045	3,055	3,030	3,030	39,600	3,030
2023-08-07	3,005	3,035	3,000	3,030	44,500	3,030
2023-08-04	3,000	3,040	2,998	3,020	33,500	3,020
2023-08-03	2,997	3,025	2,997	3,000	43,900	3,000
2023-08-02	3,010	3,010	2,991	3,000	42,600	3,000
2023-08-01	3,030	3,035	3,015	3,020	32,200	3,020
2023-07-31	3,045	3,065	3,025	3,030	59,800	3,030
2023-07-28	2,999	3,040	2,993	3,020	65,100	3,020
2023-07-27	3,015	3,035	3,015	3,025	37,300	3,025
2023-07-26	3,050	3,055	3,010	3,025	51,000	3,025
2023-07-25	3,010	3,055	3,005	3,050	66,400	3,050
2023-07-24	2,999	3,015	2,994	3,005	67,100	3,005
2023-07-21	2,990	2,998	2,983	2,991	50,800	2,991
2023-07-20	2,960	3,010	2,960	3,000	126,200	3,000
2023-07-19	2,942	2,967	2,942	2,964	56,800	2,964
2023-07-18	2,927	2,962	2,926	2,941	67,800	2,941
2023-07-14	2,915	2,934	2,902	2,929	51,500	2,929
2023-07-13	2,915	2,937	2,907	2,920	43,900	2,920
2023-07-12	2,895	2,953	2,887	2,912	107,200	2,912
2023-07-11	2,910	2,938	2,908	2,909	60,100	2,909
2023-07-10	2,875	2,919	2,870	2,908	95,700	2,908
2023-07-07	2,880	2,898	2,857	2,880	78,600	2,880
2023-07-06	2,905	2,912	2,888	2,888	72,000	2,888
2023-07-05	2,936	2,940	2,909	2,914	62,600	2,914
2023-07-04	2,928	2,948	2,925	2,939	74,200	2,939
2023-07-03	2,925	2,958	2,925	2,936	99,700	2,936
2023-06-30	2,913	2,925	2,900	2,919	80,600	2,919
2023-06-29	2,948	2,958	2,913	2,913	369,100	2,913
2023-06-28	2,950	2,989	2,950	2,988	504,600	2,988
2023-06-27	2,927	2,948	2,920	2,945	145,800	2,945
2023-06-26	2,946	2,946	2,929	2,929	70,400	2,929
2023-06-23	2,951	2,972	2,929	2,939	82,000	2,939
2023-06-22	2,990	2,990	2,947	2,951	150,800	2,951
2023-06-21	2,951	2,992	2,950	2,961	94,100	2,961
2023-06-20	2,929	2,953	2,920	2,953	65,300	2,953
2023-06-19	2,910	2,921	2,893	2,921	80,700	2,921
2023-06-16	2,934	2,935	2,906	2,906	104,900	2,906
2023-06-15	2,950	2,963	2,929	2,929	51,600	2,929
2023-06-14	2,950	2,952	2,920	2,931	80,700	2,931
2023-06-13	2,952	2,971	2,950	2,950	51,700	2,950
2023-06-12	2,949	2,955	2,941	2,952	62,800	2,952
2023-06-09	2,957	2,958	2,932	2,933	184,100	2,933
2023-06-08	2,923	2,936	2,902	2,930	128,400	2,930
2023-06-07	2,950	2,962	2,908	2,908	96,100	2,908
2023-06-06	2,946	2,953	2,936	2,945	79,200	2,945
2023-06-05	2,960	2,972	2,946	2,947	58,200	2,947
2023-06-02	2,954	2,959	2,944	2,951	65,300	2,951
2023-06-01	2,950	2,966	2,936	2,943	59,600	2,943
2023-05-31	2,940	2,954	2,929	2,940	73,900	2,940
2023-05-30	2,923	2,964	2,923	2,945	73,200	2,945
2023-05-29	2,920	2,928	2,901	2,915	74,000	2,915
2023-05-26	2,897	2,913	2,879	2,894	159,000	2,894
2023-05-25	2,887	2,902	2,881	2,883	48,500	2,883
2023-05-24	2,909	2,920	2,889	2,896	61,900	2,896
2023-05-23	2,930	2,946	2,910	2,925	77,500	2,925
2023-05-22	2,937	2,952	2,930	2,935	86,400	2,935
2023-05-19	3,010	3,010	2,921	2,925	481,500	2,925
2023-05-18	3,020	3,035	2,982	2,994	101,100	2,994
2023-05-17	3,065	3,075	3,025	3,025	128,500	3,025
2023-05-16	3,050	3,065	3,030	3,065	88,400	3,065
2023-05-15	3,050	3,070	3,020	3,050	158,000	3,050
2023-05-12	3,015	3,045	2,995	3,045	497,600	3,045
2023-05-11	2,996	3,025	2,990	3,020	140,300	3,020
2023-05-10	2,932	3,030	2,932	2,999	319,600	2,999
2023-05-09	2,845	2,932	2,844	2,930	343,500	2,930
2023-05-08	2,827	2,882	2,822	2,844	328,700	2,844
2023-05-02	2,820	2,821	2,757	2,791	482,600	2,791
2023-05-01	2,855	2,861	2,828	2,845	363,900	2,845
2023-04-28	2,784	2,855	2,775	2,855	367,400	2,855
2023-04-27	2,749	2,775	2,743	2,770	209,100	2,770
2023-04-26	2,737	2,761	2,734	2,750	260,300	2,750
2023-04-25	2,745	2,755	2,714	2,745	341,400	2,745
2023-04-24	2,709	2,766	2,691	2,758	348,600	2,758
2023-04-21	2,730	2,746	2,705	2,707	346,100	2,707
2023-04-20	2,670	2,754	2,662	2,696	747,200	2,696
2023-04-19	2,641	2,686	2,616	2,671	528,900	2,671
2023-04-18	2,629	2,649	2,614	2,643	1,180,400	2,643
2023-04-17	2,718	2,718	2,600	2,629	1,404,100	2,629
2023-04-14	2,252	2,282	2,250	2,256	121,800	2,256
2023-04-13	2,242	2,264	2,242	2,250	73,600	2,250
2023-04-12	2,225	2,236	2,220	2,236	46,300	2,236
2023-04-11	2,235	2,247	2,226	2,227	47,500	2,227
2023-04-10	2,219	2,232	2,214	2,225	38,100	2,225
2023-04-07	2,230	2,249	2,210	2,210	61,200	2,210
2023-04-06	2,206	2,231	2,206	2,227	42,300	2,227
2023-04-05	2,226	2,234	2,215	2,219	52,100	2,219
2023-04-04	2,250	2,256	2,232	2,232	58,400	2,232
2023-04-03	2,249	2,257	2,241	2,247	68,400	2,247
2023-03-31	2,240	2,248	2,236	2,245	49,000	2,245
2023-03-30	2,237	2,237	2,221	2,233	58,600	2,233
2023-03-29	2,209	2,245	2,200	2,245	65,700	2,245
2023-03-28	2,222	2,222	2,200	2,200	38,100	2,200
2023-03-27	2,205	2,218	2,205	2,217	51,200	2,217
2023-03-24	2,186	2,202	2,183	2,198	50,300	2,198
2023-03-23	2,187	2,194	2,175	2,191	54,000	2,191
2023-03-22	2,201	2,201	2,183	2,193	47,600	2,193
2023-03-20	2,231	2,238	2,180	2,182	86,100	2,182
2023-03-17	2,236	2,242	2,218	2,239	61,200	2,239
2023-03-16	2,215	2,220	2,211	2,214	58,300	2,214
2023-03-15	2,229	2,247	2,224	2,245	54,000	2,245
2023-03-14	2,210	2,217	2,189	2,206	73,000	2,206
2023-03-13	2,237	2,242	2,210	2,232	45,800	2,232
2023-03-10	2,253	2,269	2,253	2,254	70,200	2,254
2023-03-09	2,241	2,267	2,239	2,260	78,300	2,260
2023-03-08	2,225	2,239	2,220	2,238	51,800	2,238
2023-03-07	2,223	2,233	2,216	2,228	50,600	2,228
2023-03-06	2,232	2,234	2,214	2,219	47,900	2,219
2023-03-03	2,206	2,232	2,201	2,228	101,000	2,228
2023-03-02	2,210	2,221	2,204	2,206	59,500	2,206
2023-03-01	2,200	2,209	2,193	2,209	48,200	2,209
2023-02-28	2,202	2,211	2,195	2,205	58,800	2,205
2023-02-27	2,190	2,201	2,186	2,201	57,900	2,201
2023-02-24	2,180	2,196	2,165	2,196	62,200	2,196
2023-02-22	2,167	2,191	2,165	2,182	40,700	2,182
2023-02-21	2,186	2,186	2,175	2,175	23,600	2,175
2023-02-20	2,190	2,195	2,185	2,187	37,200	2,187
2023-02-17	2,174	2,190	2,174	2,188	70,600	2,188
2023-02-16	2,178	2,178	2,160	2,175	46,600	2,175
2023-02-15	2,166	2,179	2,159	2,176	58,800	2,176
2023-02-14	2,158	2,170	2,142	2,164	73,600	2,164
2023-02-13	2,124	2,149	2,113	2,148	88,200	2,148
2023-02-10	2,145	2,148	2,130	2,134	66,800	2,134
2023-02-09	2,152	2,158	2,147	2,149	42,100	2,149
2023-02-08	2,147	2,158	2,147	2,151	28,900	2,151
2023-02-07	2,156	2,161	2,146	2,146	23,200	2,146
2023-02-06	2,149	2,159	2,147	2,152	37,400	2,152
2023-02-03	2,150	2,150	2,135	2,143	38,400	2,143
2023-02-02	2,153	2,159	2,150	2,150	24,700	2,150
2023-02-01	2,160	2,166	2,150	2,152	32,800	2,152
2023-01-31	2,174	2,174	2,151	2,157	59,800	2,157
2023-01-30	2,160	2,171	2,157	2,166	67,500	2,166
2023-01-27	2,157	2,158	2,150	2,152	29,900	2,152
2023-01-26	2,159	2,159	2,146	2,149	29,000	2,149
2023-01-25	2,155	2,162	2,149	2,154	33,200	2,154
2023-01-24	2,165	2,167	2,150	2,155	45,400	2,155
2023-01-23	2,163	2,172	2,155	2,161	38,000	2,161
2023-01-20	2,132	2,157	2,130	2,153	31,600	2,153
2023-01-19	2,125	2,137	2,122	2,132	45,400	2,132
2023-01-18	2,121	2,150	2,121	2,132	62,500	2,132
2023-01-17	2,146	2,146	2,121	2,124	51,200	2,124
2023-01-16	2,138	2,154	2,138	2,146	46,100	2,146
2023-01-13	2,145	2,157	2,140	2,151	89,600	2,151
2023-01-12	2,150	2,150	2,137	2,146	46,200	2,146
2023-01-11	2,150	2,163	2,144	2,152	73,000	2,152
2023-01-10	2,152	2,158	2,139	2,149	66,300	2,149
2023-01-06	2,122	2,160	2,121	2,152	109,400	2,152
2023-01-05	2,130	2,131	2,107	2,127	91,500	2,127
2023-01-04	2,155	2,155	2,117	2,117	96,000	2,117

分割・併合履歴： [2017-06-28]1株→2株 [2015-12-28]1株→2株 [2012-08-29]1株→3株 [2010-12-28]1株→100株

2025年04月
日	月	火	水	木	金	土
« 03月31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