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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,244	2,273	2,235	2,264	103,400	2,264
2021-12-29	2,256	2,258	2,220	2,257	355,700	2,257
2021-12-28	2,283	2,290	2,262	2,286	441,700	2,286
2021-12-27	2,287	2,287	2,266	2,278	181,400	2,278
2021-12-24	2,297	2,306	2,272	2,276	161,800	2,276
2021-12-23	2,316	2,319	2,294	2,296	77,400	2,296
2021-12-22	2,301	2,318	2,298	2,318	53,400	2,318
2021-12-21	2,302	2,316	2,288	2,297	68,700	2,297
2021-12-20	2,320	2,321	2,276	2,281	89,700	2,281
2021-12-17	2,344	2,349	2,316	2,323	88,600	2,323
2021-12-16	2,350	2,351	2,330	2,341	72,000	2,341
2021-12-15	2,338	2,348	2,327	2,333	57,500	2,333
2021-12-14	2,333	2,338	2,311	2,326	60,400	2,326
2021-12-13	2,362	2,365	2,321	2,333	66,300	2,333
2021-12-10	2,353	2,354	2,335	2,339	73,900	2,339
2021-12-09	2,348	2,366	2,344	2,354	114,600	2,354
2021-12-08	2,338	2,355	2,323	2,342	105,400	2,342
2021-12-07	2,322	2,345	2,308	2,332	144,100	2,332
2021-12-06	2,301	2,312	2,284	2,299	100,800	2,299
2021-12-03	2,232	2,280	2,232	2,280	188,300	2,280
2021-12-02	2,235	2,259	2,213	2,213	129,400	2,213
2021-12-01	2,249	2,273	2,222	2,255	89,300	2,255
2021-11-30	2,255	2,296	2,245	2,254	93,500	2,254
2021-11-29	2,273	2,287	2,228	2,237	214,800	2,237
2021-11-26	2,310	2,329	2,276	2,289	557,900	2,289
2021-11-25	2,291	2,307	2,286	2,305	44,700	2,305
2021-11-24	2,295	2,307	2,279	2,286	59,600	2,286
2021-11-22	2,290	2,306	2,278	2,293	93,100	2,293
2021-11-19	2,327	2,327	2,284	2,292	276,000	2,292
2021-11-18	2,336	2,340	2,304	2,320	79,600	2,320
2021-11-17	2,345	2,362	2,325	2,336	62,000	2,336
2021-11-16	2,318	2,352	2,318	2,345	68,200	2,345
2021-11-15	2,290	2,321	2,290	2,313	73,900	2,313
2021-11-12	2,308	2,318	2,280	2,294	181,500	2,294
2021-11-11	2,277	2,313	2,277	2,313	69,600	2,313
2021-11-10	2,268	2,297	2,262	2,286	64,800	2,286
2021-11-09	2,280	2,285	2,258	2,268	97,500	2,268
2021-11-08	2,270	2,286	2,264	2,286	85,800	2,286
2021-11-05	2,252	2,268	2,249	2,264	78,200	2,264
2021-11-04	2,266	2,268	2,233	2,254	103,200	2,254
2021-11-02	2,278	2,286	2,266	2,266	87,700	2,266
2021-11-01	2,298	2,303	2,258	2,302	115,900	2,302
2021-10-29	2,250	2,271	2,240	2,255	83,300	2,255
2021-10-28	2,238	2,264	2,236	2,250	73,000	2,250
2021-10-27	2,245	2,252	2,237	2,239	32,000	2,239
2021-10-26	2,263	2,269	2,240	2,250	43,600	2,250
2021-10-25	2,274	2,276	2,242	2,244	67,500	2,244
2021-10-22	2,263	2,293	2,263	2,274	47,200	2,274
2021-10-21	2,280	2,294	2,262	2,269	44,800	2,269
2021-10-20	2,285	2,297	2,275	2,284	29,800	2,284
2021-10-19	2,284	2,305	2,279	2,285	26,500	2,285
2021-10-18	2,306	2,312	2,278	2,295	43,200	2,295
2021-10-15	2,295	2,309	2,283	2,305	57,500	2,305
2021-10-14	2,256	2,269	2,241	2,269	46,600	2,269
2021-10-13	2,276	2,281	2,255	2,255	61,000	2,255
2021-10-12	2,300	2,305	2,282	2,288	40,900	2,288
2021-10-11	2,277	2,310	2,275	2,310	41,000	2,310
2021-10-08	2,249	2,285	2,243	2,265	75,800	2,265
2021-10-07	2,271	2,287	2,223	2,227	102,200	2,227
2021-10-06	2,329	2,337	2,258	2,258	111,900	2,258
2021-10-05	2,331	2,343	2,313	2,317	76,700	2,317
2021-10-04	2,379	2,379	2,339	2,353	61,600	2,353
2021-10-01	2,380	2,384	2,321	2,346	91,600	2,346
2021-09-30	2,365	2,415	2,357	2,401	80,800	2,401
2021-09-29	2,326	2,365	2,321	2,358	124,400	2,358
2021-09-28	2,360	2,364	2,331	2,363	59,300	2,363
2021-09-27	2,366	2,387	2,351	2,355	54,000	2,355
2021-09-24	2,369	2,373	2,346	2,361	52,400	2,361
2021-09-22	2,350	2,365	2,331	2,331	56,400	2,331
2021-09-21	2,318	2,375	2,316	2,367	70,700	2,367
2021-09-17	2,375	2,384	2,360	2,377	57,600	2,377
2021-09-16	2,400	2,407	2,347	2,371	74,100	2,371
2021-09-15	2,401	2,407	2,345	2,374	85,100	2,374
2021-09-14	2,397	2,440	2,386	2,440	129,000	2,440
2021-09-13	2,350	2,392	2,340	2,392	98,300	2,392
2021-09-10	2,352	2,367	2,339	2,360	96,400	2,360
2021-09-09	2,325	2,348	2,307	2,348	77,200	2,348
2021-09-08	2,310	2,345	2,301	2,345	103,700	2,345
2021-09-07	2,284	2,298	2,265	2,298	101,200	2,298
2021-09-06	2,290	2,290	2,247	2,270	74,400	2,270
2021-09-03	2,278	2,286	2,266	2,277	65,300	2,277
2021-09-02	2,243	2,267	2,235	2,267	75,500	2,267
2021-09-01	2,231	2,246	2,219	2,237	71,500	2,237
2021-08-31	2,232	2,234	2,211	2,216	49,000	2,216
2021-08-30	2,235	2,239	2,202	2,227	52,200	2,227
2021-08-27	2,215	2,233	2,209	2,225	49,100	2,225
2021-08-26	2,217	2,227	2,205	2,216	66,100	2,216
2021-08-25	2,200	2,213	2,194	2,204	74,000	2,204
2021-08-24	2,185	2,202	2,184	2,196	85,200	2,196
2021-08-23	2,173	2,202	2,173	2,191	59,200	2,191
2021-08-20	2,179	2,208	2,171	2,173	66,200	2,173
2021-08-19	2,170	2,212	2,170	2,197	65,200	2,197
2021-08-18	2,178	2,220	2,165	2,216	93,200	2,216
2021-08-17	2,220	2,238	2,187	2,197	128,700	2,197
2021-08-16	2,260	2,267	2,205	2,227	162,200	2,227
2021-08-13	2,318	2,326	2,295	2,304	40,500	2,304
2021-08-12	2,315	2,340	2,303	2,331	69,400	2,331
2021-08-11	2,305	2,306	2,275	2,298	54,400	2,298
2021-08-10	2,265	2,305	2,260	2,296	80,700	2,296
2021-08-06	2,271	2,299	2,253	2,266	87,600	2,266
2021-08-05	2,319	2,335	2,284	2,284	99,300	2,284
2021-08-04	2,372	2,378	2,285	2,300	144,100	2,300
2021-08-03	2,419	2,449	2,351	2,355	206,700	2,355
2021-08-02	2,278	2,487	2,272	2,468	609,300	2,468
2021-07-30	2,265	2,269	2,247	2,260	74,900	2,260
2021-07-29	2,234	2,274	2,209	2,265	344,200	2,265
2021-07-28	2,204	2,253	2,200	2,252	167,900	2,252
2021-07-27	2,190	2,237	2,184	2,232	164,700	2,232
2021-07-26	2,179	2,192	2,167	2,188	145,000	2,188
2021-07-21	2,154	2,181	2,150	2,166	111,800	2,166
2021-07-20	2,134	2,149	2,131	2,144	91,700	2,144
2021-07-19	2,160	2,170	2,136	2,146	158,300	2,146
2021-07-16	2,175	2,186	2,162	2,172	104,800	2,172
2021-07-15	2,203	2,204	2,183	2,185	79,200	2,185
2021-07-14	2,206	2,228	2,203	2,203	43,600	2,203
2021-07-13	2,223	2,223	2,203	2,218	57,200	2,218
2021-07-12	2,240	2,255	2,215	2,223	68,900	2,223
2021-07-09	2,201	2,218	2,189	2,216	151,000	2,216
2021-07-08	2,234	2,244	2,215	2,215	122,400	2,215
2021-07-07	2,250	2,266	2,239	2,244	101,900	2,244
2021-07-06	2,280	2,284	2,260	2,271	137,800	2,271
2021-07-05	2,240	2,268	2,235	2,259	134,800	2,259
2021-07-02	2,225	2,244	2,220	2,230	154,100	2,230
2021-07-01	2,208	2,213	2,194	2,208	114,400	2,208
2021-06-30	2,200	2,231	2,192	2,196	172,100	2,196
2021-06-29	2,205	2,210	2,172	2,196	513,000	2,196
2021-06-28	2,196	2,230	2,196	2,222	793,500	2,222
2021-06-25	2,215	2,228	2,199	2,199	224,100	2,199
2021-06-24	2,217	2,233	2,201	2,206	161,800	2,206
2021-06-23	2,226	2,247	2,215	2,217	104,200	2,217
2021-06-22	2,250	2,258	2,222	2,224	124,100	2,224
2021-06-21	2,200	2,227	2,183	2,216	137,400	2,216
2021-06-18	2,240	2,246	2,220	2,220	128,300	2,220
2021-06-17	2,254	2,262	2,237	2,238	172,800	2,238
2021-06-16	2,281	2,291	2,271	2,272	116,700	2,272
2021-06-15	2,304	2,304	2,286	2,288	81,400	2,288
2021-06-14	2,313	2,325	2,285	2,290	167,100	2,290
2021-06-11	2,313	2,323	2,303	2,309	125,300	2,309
2021-06-10	2,326	2,326	2,292	2,317	125,500	2,317
2021-06-09	2,328	2,359	2,317	2,321	288,500	2,321
2021-06-08	2,300	2,320	2,283	2,317	100,400	2,317
2021-06-07	2,327	2,327	2,280	2,290	113,700	2,290
2021-06-04	2,313	2,328	2,286	2,293	159,400	2,293
2021-06-03	2,306	2,325	2,300	2,305	141,900	2,305
2021-06-02	2,300	2,342	2,288	2,312	206,800	2,312
2021-06-01	2,292	2,297	2,277	2,292	98,000	2,292
2021-05-31	2,250	2,296	2,249	2,273	145,300	2,273
2021-05-28	2,235	2,237	2,214	2,236	231,500	2,236
2021-05-27	2,263	2,263	2,194	2,195	169,800	2,195
2021-05-26	2,235	2,268	2,227	2,263	103,600	2,263
2021-05-25	2,275	2,279	2,247	2,252	94,700	2,252
2021-05-24	2,216	2,270	2,214	2,256	160,300	2,256
2021-05-21	2,220	2,230	2,186	2,216	451,400	2,216
2021-05-20	2,193	2,219	2,187	2,212	70,500	2,212
2021-05-19	2,185	2,197	2,175	2,184	57,100	2,184
2021-05-18	2,188	2,200	2,178	2,200	65,700	2,200
2021-05-17	2,207	2,211	2,177	2,177	123,400	2,177
2021-05-14	2,164	2,201	2,152	2,190	231,000	2,190
2021-05-13	2,166	2,180	2,123	2,138	141,500	2,138
2021-05-12	2,220	2,228	2,169	2,180	141,000	2,180
2021-05-11	2,268	2,278	2,233	2,234	98,100	2,234
2021-05-10	2,269	2,294	2,259	2,287	117,600	2,287
2021-05-07	2,213	2,280	2,209	2,269	154,000	2,269
2021-05-06	2,193	2,225	2,192	2,222	144,100	2,222
2021-04-30	2,228	2,228	2,165	2,187	215,600	2,187
2021-04-28	2,170	2,181	2,150	2,154	106,700	2,154
2021-04-27	2,194	2,194	2,163	2,163	81,300	2,163
2021-04-26	2,202	2,208	2,170	2,184	99,100	2,184
2021-04-23	2,190	2,213	2,179	2,194	83,200	2,194
2021-04-22	2,212	2,228	2,192	2,208	78,000	2,208
2021-04-21	2,185	2,199	2,165	2,193	105,400	2,193
2021-04-20	2,230	2,230	2,194	2,222	90,600	2,222
2021-04-19	2,277	2,282	2,242	2,254	70,200	2,254
2021-04-16	2,268	2,292	2,264	2,277	59,300	2,277
2021-04-15	2,263	2,283	2,255	2,270	51,600	2,270
2021-04-14	2,285	2,300	2,273	2,281	54,000	2,281
2021-04-13	2,292	2,302	2,276	2,289	49,000	2,289
2021-04-12	2,315	2,315	2,267	2,273	54,400	2,273
2021-04-09	2,305	2,319	2,280	2,297	62,000	2,297
2021-04-08	2,329	2,329	2,285	2,285	62,500	2,285
2021-04-07	2,326	2,350	2,304	2,329	72,300	2,329
2021-04-06	2,330	2,361	2,296	2,341	127,000	2,341
2021-04-05	2,303	2,325	2,270	2,299	111,300	2,299
2021-04-02	2,230	2,305	2,230	2,296	203,700	2,296
2021-04-01	2,215	2,232	2,199	2,213	113,400	2,213
2021-03-31	2,180	2,210	2,178	2,181	83,800	2,181
2021-03-30	2,204	2,227	2,173	2,182	87,400	2,182
2021-03-29	2,203	2,224	2,188	2,213	83,400	2,213
2021-03-26	2,209	2,209	2,185	2,198	50,600	2,198
2021-03-25	2,164	2,200	2,157	2,184	57,900	2,184
2021-03-24	2,210	2,220	2,156	2,165	118,600	2,165
2021-03-23	2,231	2,243	2,197	2,216	122,000	2,216
2021-03-22	2,200	2,244	2,192	2,235	141,000	2,235
2021-03-19	2,176	2,199	2,168	2,195	70,600	2,195
2021-03-18	2,179	2,186	2,170	2,177	65,300	2,177
2021-03-17	2,133	2,179	2,124	2,173	84,800	2,173
2021-03-16	2,111	2,135	2,110	2,134	47,900	2,134
2021-03-15	2,097	2,125	2,094	2,125	50,200	2,125
2021-03-12	2,081	2,094	2,065	2,093	58,800	2,093
2021-03-11	2,103	2,103	2,068	2,080	65,400	2,080
2021-03-10	2,102	2,114	2,085	2,085	49,500	2,085
2021-03-09	2,088	2,110	2,070	2,107	93,100	2,107
2021-03-08	2,090	2,098	2,060	2,064	78,300	2,064
2021-03-05	2,072	2,072	2,019	2,068	212,300	2,068
2021-03-04	2,120	2,128	2,092	2,115	99,800	2,115
2021-03-03	2,156	2,169	2,137	2,143	50,000	2,143
2021-03-02	2,172	2,172	2,134	2,151	84,100	2,151
2021-03-01	2,157	2,166	2,131	2,162	65,200	2,162
2021-02-26	2,125	2,143	2,111	2,111	66,300	2,111
2021-02-25	2,145	2,162	2,133	2,147	57,000	2,147
2021-02-24	2,145	2,164	2,126	2,129	71,200	2,129
2021-02-22	2,140	2,170	2,140	2,146	69,600	2,146
2021-02-19	2,149	2,157	2,108	2,127	63,500	2,127
2021-02-18	2,187	2,187	2,149	2,154	57,300	2,154
2021-02-17	2,170	2,187	2,165	2,184	44,500	2,184
2021-02-16	2,192	2,213	2,171	2,176	80,700	2,176
2021-02-15	2,230	2,233	2,185	2,192	74,200	2,192
2021-02-12	2,185	2,227	2,175	2,225	167,000	2,225
2021-02-10	2,185	2,204	2,148	2,170	118,700	2,170
2021-02-09	2,201	2,210	2,155	2,185	130,800	2,185
2021-02-08	2,190	2,210	2,174	2,192	142,400	2,192
2021-02-05	2,150	2,189	2,146	2,177	121,900	2,177
2021-02-04	2,126	2,149	2,126	2,145	68,300	2,145
2021-02-03	2,127	2,136	2,113	2,127	58,700	2,127
2021-02-02	2,088	2,119	2,075	2,116	78,600	2,116
2021-02-01	2,059	2,088	2,051	2,083	58,800	2,083
2021-01-29	2,079	2,085	2,047	2,060	85,100	2,060
2021-01-28	2,045	2,090	2,043	2,082	122,000	2,082
2021-01-27	2,120	2,120	2,075	2,086	72,700	2,086
2021-01-26	2,120	2,126	2,095	2,107	64,700	2,107
2021-01-25	2,085	2,118	2,083	2,118	62,300	2,118
2021-01-22	2,080	2,096	2,071	2,077	54,200	2,077
2021-01-21	2,100	2,114	2,066	2,076	86,800	2,076
2021-01-20	2,040	2,082	2,036	2,080	79,100	2,080
2021-01-19	2,028	2,059	2,024	2,052	78,100	2,052
2021-01-18	2,043	2,045	2,027	2,032	67,800	2,032
2021-01-15	2,058	2,070	2,052	2,055	69,400	2,055
2021-01-14	2,064	2,075	2,049	2,064	78,000	2,064
2021-01-13	2,070	2,075	2,050	2,064	98,600	2,064
2021-01-12	2,080	2,096	2,070	2,090	50,200	2,090
2021-01-08	2,094	2,094	2,061	2,092	122,000	2,092
2021-01-07	2,120	2,126	2,107	2,108	82,500	2,108
2021-01-06	2,112	2,130	2,105	2,124	116,700	2,124
2021-01-05	2,123	2,138	2,104	2,130	126,800	2,130
2021-01-04	2,238	2,240	2,120	2,140	221,200	2,140

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