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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,157	2,184	2,157	2,160	141,600	2,160
2022-12-29	2,141	2,157	2,110	2,152	416,300	2,152
2022-12-28	2,168	2,185	2,164	2,180	609,100	2,180
2022-12-27	2,159	2,185	2,159	2,166	168,300	2,166
2022-12-26	2,185	2,190	2,159	2,160	336,500	2,160
2022-12-23	2,210	2,212	2,192	2,195	99,800	2,195
2022-12-22	2,200	2,216	2,190	2,216	86,400	2,216
2022-12-21	2,210	2,223	2,199	2,203	86,900	2,203
2022-12-20	2,208	2,214	2,188	2,210	143,200	2,210
2022-12-19	2,204	2,219	2,200	2,212	70,900	2,212
2022-12-16	2,198	2,219	2,196	2,213	92,600	2,213
2022-12-15	2,216	2,220	2,200	2,201	94,500	2,201
2022-12-14	2,235	2,247	2,213	2,213	99,200	2,213
2022-12-13	2,231	2,242	2,225	2,230	107,300	2,230
2022-12-12	2,218	2,224	2,210	2,218	113,100	2,218
2022-12-09	2,212	2,237	2,210	2,218	152,400	2,218
2022-12-08	2,215	2,225	2,206	2,219	114,800	2,219
2022-12-07	2,200	2,222	2,197	2,215	74,300	2,215
2022-12-06	2,206	2,207	2,193	2,203	61,000	2,203
2022-12-05	2,196	2,218	2,195	2,214	53,000	2,214
2022-12-02	2,203	2,210	2,178	2,198	138,200	2,198
2022-12-01	2,225	2,226	2,210	2,212	61,900	2,212
2022-11-30	2,240	2,247	2,218	2,222	137,500	2,222
2022-11-29	2,250	2,250	2,233	2,237	84,200	2,237
2022-11-28	2,243	2,253	2,226	2,251	62,700	2,251
2022-11-25	2,235	2,257	2,231	2,244	150,200	2,244
2022-11-24	2,235	2,242	2,220	2,223	64,200	2,223
2022-11-22	2,225	2,242	2,220	2,228	93,300	2,228
2022-11-21	2,210	2,228	2,208	2,216	58,000	2,216
2022-11-18	2,220	2,225	2,205	2,205	105,100	2,205
2022-11-17	2,190	2,218	2,188	2,218	71,100	2,218
2022-11-16	2,181	2,193	2,174	2,193	69,200	2,193
2022-11-15	2,168	2,187	2,157	2,175	61,800	2,175
2022-11-14	2,175	2,175	2,152	2,154	66,400	2,154
2022-11-11	2,183	2,192	2,162	2,163	167,800	2,163
2022-11-10	2,162	2,177	2,160	2,177	49,200	2,177
2022-11-09	2,171	2,175	2,158	2,169	38,100	2,169
2022-11-08	2,164	2,178	2,161	2,171	66,100	2,171
2022-11-07	2,156	2,169	2,146	2,163	86,600	2,163
2022-11-04	2,115	2,146	2,112	2,143	320,100	2,143
2022-11-02	2,155	2,157	2,133	2,136	155,300	2,136
2022-11-01	2,182	2,182	2,157	2,163	98,100	2,163
2022-10-31	2,184	2,191	2,149	2,181	159,600	2,181
2022-10-28	2,177	2,201	2,172	2,200	268,100	2,200
2022-10-27	2,173	2,185	2,173	2,182	51,400	2,182
2022-10-26	2,173	2,189	2,170	2,174	65,100	2,174
2022-10-25	2,183	2,184	2,162	2,162	57,800	2,162
2022-10-24	2,208	2,208	2,174	2,174	59,800	2,174
2022-10-21	2,189	2,205	2,189	2,195	46,600	2,195
2022-10-20	2,195	2,202	2,186	2,200	32,300	2,200
2022-10-19	2,213	2,214	2,194	2,194	33,100	2,194
2022-10-18	2,197	2,220	2,190	2,205	66,700	2,205
2022-10-17	2,204	2,204	2,175	2,179	56,600	2,179
2022-10-14	2,200	2,214	2,185	2,207	71,800	2,207
2022-10-13	2,205	2,228	2,184	2,186	69,900	2,186
2022-10-12	2,178	2,217	2,178	2,205	114,200	2,205
2022-10-11	2,165	2,194	2,163	2,182	95,900	2,182
2022-10-07	2,148	2,186	2,142	2,173	110,100	2,173
2022-10-06	2,164	2,170	2,155	2,169	60,900	2,169
2022-10-05	2,152	2,167	2,147	2,153	110,900	2,153
2022-10-04	2,141	2,149	2,128	2,142	69,400	2,142
2022-10-03	2,122	2,137	2,095	2,127	85,900	2,127
2022-09-30	2,123	2,152	2,118	2,137	92,300	2,137
2022-09-29	2,124	2,152	2,114	2,146	110,300	2,146
2022-09-28	2,108	2,120	2,094	2,120	73,300	2,120
2022-09-27	2,099	2,121	2,099	2,111	58,900	2,111
2022-09-26	2,090	2,114	2,084	2,099	64,500	2,099
2022-09-22	2,094	2,111	2,092	2,108	52,800	2,108
2022-09-21	2,107	2,107	2,094	2,101	34,900	2,101
2022-09-20	2,110	2,116	2,092	2,110	57,300	2,110
2022-09-16	2,094	2,106	2,087	2,106	54,100	2,106
2022-09-15	2,077	2,098	2,077	2,097	47,600	2,097
2022-09-14	2,068	2,078	2,062	2,077	54,300	2,077
2022-09-13	2,084	2,100	2,080	2,089	68,900	2,089
2022-09-12	2,083	2,083	2,056	2,072	79,900	2,072
2022-09-09	2,059	2,083	2,059	2,073	82,000	2,073
2022-09-08	2,050	2,071	2,049	2,060	75,500	2,060
2022-09-07	2,055	2,055	2,023	2,047	97,300	2,047
2022-09-06	2,038	2,071	2,038	2,068	84,600	2,068
2022-09-05	2,039	2,039	2,021	2,025	59,900	2,025
2022-09-02	2,052	2,056	2,017	2,039	92,600	2,039
2022-09-01	2,067	2,067	2,040	2,040	94,200	2,040
2022-08-31	2,070	2,078	2,061	2,076	57,400	2,076
2022-08-30	2,075	2,076	2,065	2,066	49,600	2,066
2022-08-29	2,075	2,077	2,058	2,075	61,800	2,075
2022-08-26	2,084	2,089	2,075	2,088	37,200	2,088
2022-08-25	2,095	2,095	2,084	2,084	24,900	2,084
2022-08-24	2,095	2,097	2,090	2,090	22,600	2,090
2022-08-23	2,085	2,098	2,084	2,092	37,100	2,092
2022-08-22	2,096	2,096	2,084	2,093	21,800	2,093
2022-08-19	2,080	2,098	2,079	2,097	35,100	2,097
2022-08-18	2,084	2,091	2,077	2,082	54,300	2,082
2022-08-17	2,100	2,101	2,093	2,094	41,000	2,094
2022-08-16	2,091	2,101	2,090	2,090	40,900	2,090
2022-08-15	2,102	2,102	2,079	2,090	56,600	2,090
2022-08-12	2,099	2,107	2,088	2,100	88,000	2,100
2022-08-10	2,067	2,085	2,056	2,084	69,800	2,084
2022-08-09	2,074	2,081	2,059	2,060	66,900	2,060
2022-08-08	2,085	2,085	2,064	2,074	91,500	2,074
2022-08-05	2,091	2,097	2,084	2,090	83,300	2,090
2022-08-04	2,119	2,119	2,085	2,095	96,500	2,095
2022-08-03	2,107	2,119	2,103	2,119	104,200	2,119
2022-08-02	2,160	2,161	2,092	2,107	189,200	2,107
2022-08-01	2,159	2,213	2,153	2,175	219,500	2,175
2022-07-29	2,150	2,154	2,117	2,125	74,300	2,125
2022-07-28	2,151	2,160	2,135	2,158	71,700	2,158
2022-07-27	2,155	2,159	2,133	2,136	50,000	2,136
2022-07-26	2,160	2,160	2,141	2,146	54,400	2,146
2022-07-25	2,150	2,161	2,145	2,152	41,700	2,152
2022-07-22	2,163	2,166	2,147	2,147	50,800	2,147
2022-07-21	2,163	2,174	2,153	2,165	50,700	2,165
2022-07-20	2,175	2,175	2,160	2,163	53,200	2,163
2022-07-19	2,168	2,169	2,132	2,145	48,400	2,145
2022-07-15	2,175	2,176	2,158	2,162	39,700	2,162
2022-07-14	2,150	2,174	2,148	2,171	66,300	2,171
2022-07-13	2,148	2,164	2,142	2,156	59,000	2,156
2022-07-12	2,148	2,148	2,126	2,142	51,900	2,142
2022-07-11	2,123	2,153	2,123	2,149	81,800	2,149
2022-07-08	2,111	2,150	2,111	2,126	152,200	2,126
2022-07-07	2,135	2,137	2,085	2,090	87,600	2,090
2022-07-06	2,135	2,142	2,121	2,131	81,500	2,131
2022-07-05	2,125	2,138	2,118	2,135	109,900	2,135
2022-07-04	2,116	2,128	2,108	2,115	96,100	2,115
2022-07-01	2,100	2,119	2,099	2,109	117,300	2,109
2022-06-30	2,081	2,114	2,073	2,099	160,500	2,099
2022-06-29	2,084	2,094	2,062	2,091	475,300	2,091
2022-06-28	2,120	2,127	2,111	2,125	696,800	2,125
2022-06-27	2,137	2,142	2,126	2,127	218,400	2,127
2022-06-24	2,120	2,134	2,120	2,126	114,700	2,126
2022-06-23	2,112	2,120	2,110	2,111	57,500	2,111
2022-06-22	2,118	2,122	2,105	2,108	89,500	2,108
2022-06-21	2,122	2,133	2,120	2,121	92,600	2,121
2022-06-20	2,120	2,126	2,104	2,115	76,600	2,115
2022-06-17	2,099	2,116	2,084	2,111	103,200	2,111
2022-06-16	2,125	2,130	2,111	2,116	91,900	2,116
2022-06-15	2,125	2,135	2,113	2,115	85,400	2,115
2022-06-14	2,100	2,127	2,090	2,123	99,100	2,123
2022-06-13	2,105	2,124	2,105	2,117	81,100	2,117
2022-06-10	2,120	2,132	2,107	2,128	138,800	2,128
2022-06-09	2,159	2,164	2,121	2,121	311,800	2,121
2022-06-08	2,150	2,154	2,129	2,153	131,300	2,153
2022-06-07	2,139	2,150	2,132	2,132	102,600	2,132
2022-06-06	2,118	2,144	2,111	2,139	142,100	2,139
2022-06-03	2,093	2,119	2,091	2,119	137,300	2,119
2022-06-02	2,070	2,095	2,062	2,092	104,800	2,092
2022-06-01	2,064	2,085	2,056	2,085	121,700	2,085
2022-05-31	2,083	2,089	2,059	2,060	147,800	2,060
2022-05-30	2,074	2,085	2,063	2,083	132,100	2,083
2022-05-27	2,062	2,071	2,050	2,063	109,000	2,063
2022-05-26	2,028	2,052	2,028	2,046	107,900	2,046
2022-05-25	2,040	2,041	2,015	2,028	160,700	2,028
2022-05-24	2,055	2,064	2,044	2,052	95,600	2,052
2022-05-23	2,050	2,069	2,044	2,069	114,100	2,069
2022-05-20	2,045	2,060	2,038	2,038	150,200	2,038
2022-05-19	2,000	2,046	1,996	2,038	130,200	2,038
2022-05-18	2,026	2,036	2,010	2,017	128,300	2,017
2022-05-17	2,019	2,020	2,002	2,020	102,100	2,020
2022-05-16	2,064	2,064	2,024	2,031	124,300	2,031
2022-05-13	2,022	2,057	2,017	2,055	515,700	2,055
2022-05-12	2,001	2,015	1,988	2,008	167,000	2,008
2022-05-11	2,035	2,046	2,017	2,020	193,200	2,020
2022-05-10	2,048	2,066	2,036	2,054	229,700	2,054
2022-05-09	2,136	2,153	2,082	2,082	327,600	2,082
2022-05-06	2,160	2,168	2,138	2,163	174,800	2,163
2022-05-02	2,213	2,219	2,147	2,169	207,500	2,169
2022-04-28	2,213	2,256	2,209	2,247	150,300	2,247
2022-04-27	2,180	2,215	2,176	2,213	106,600	2,213
2022-04-26	2,190	2,215	2,184	2,201	43,700	2,201
2022-04-25	2,188	2,199	2,178	2,186	51,900	2,186
2022-04-22	2,201	2,213	2,191	2,209	49,200	2,209
2022-04-21	2,209	2,219	2,204	2,218	42,700	2,218
2022-04-20	2,200	2,212	2,190	2,202	46,300	2,202
2022-04-19	2,194	2,205	2,184	2,193	32,600	2,193
2022-04-18	2,210	2,221	2,176	2,194	52,400	2,194
2022-04-15	2,192	2,212	2,186	2,210	61,300	2,210
2022-04-14	2,192	2,208	2,190	2,206	31,600	2,206
2022-04-13	2,191	2,203	2,174	2,190	52,700	2,190
2022-04-12	2,200	2,222	2,191	2,191	45,900	2,191
2022-04-11	2,209	2,223	2,199	2,210	52,500	2,210
2022-04-08	2,214	2,222	2,198	2,213	60,200	2,213
2022-04-07	2,207	2,213	2,187	2,198	48,200	2,198
2022-04-06	2,215	2,228	2,210	2,217	35,700	2,217
2022-04-05	2,239	2,240	2,219	2,220	49,400	2,220
2022-04-04	2,210	2,221	2,196	2,213	29,100	2,213
2022-04-01	2,178	2,215	2,178	2,210	45,700	2,210
2022-03-31	2,196	2,209	2,179	2,183	67,800	2,183
2022-03-30	2,200	2,200	2,180	2,196	74,000	2,196
2022-03-29	2,183	2,183	2,152	2,180	86,000	2,180
2022-03-28	2,198	2,198	2,175	2,183	41,100	2,183
2022-03-25	2,169	2,186	2,169	2,182	42,600	2,182
2022-03-24	2,165	2,167	2,146	2,161	62,200	2,161
2022-03-23	2,200	2,200	2,167	2,176	57,800	2,176
2022-03-22	2,210	2,214	2,166	2,174	73,400	2,174
2022-03-18	2,205	2,212	2,197	2,209	54,500	2,209
2022-03-17	2,230	2,233	2,198	2,209	54,000	2,209
2022-03-16	2,205	2,218	2,189	2,207	50,500	2,207
2022-03-15	2,173	2,196	2,168	2,187	42,000	2,187
2022-03-14	2,171	2,190	2,159	2,173	40,800	2,173
2022-03-11	2,180	2,184	2,140	2,142	48,600	2,142
2022-03-10	2,183	2,202	2,170	2,191	70,700	2,191
2022-03-09	2,122	2,156	2,122	2,131	72,200	2,131
2022-03-08	2,150	2,169	2,114	2,124	92,500	2,124
2022-03-07	2,170	2,183	2,155	2,174	56,000	2,174
2022-03-04	2,219	2,220	2,172	2,172	59,500	2,172
2022-03-03	2,236	2,239	2,220	2,224	47,500	2,224
2022-03-02	2,203	2,231	2,190	2,216	48,900	2,216
2022-03-01	2,272	2,273	2,225	2,227	52,900	2,227
2022-02-28	2,230	2,268	2,222	2,268	73,900	2,268
2022-02-25	2,194	2,235	2,191	2,230	62,300	2,230
2022-02-24	2,201	2,204	2,167	2,194	81,000	2,194
2022-02-22	2,230	2,253	2,211	2,222	72,000	2,222
2022-02-21	2,244	2,254	2,233	2,254	39,900	2,254
2022-02-18	2,228	2,263	2,223	2,260	41,700	2,260
2022-02-17	2,239	2,255	2,226	2,239	56,100	2,239
2022-02-16	2,255	2,266	2,243	2,251	71,800	2,251
2022-02-15	2,250	2,268	2,237	2,244	99,600	2,244
2022-02-14	2,207	2,249	2,204	2,238	82,500	2,238
2022-02-10	2,209	2,241	2,191	2,221	174,000	2,221
2022-02-09	2,217	2,219	2,185	2,194	68,400	2,194
2022-02-08	2,197	2,212	2,192	2,212	54,000	2,212
2022-02-07	2,206	2,208	2,179	2,197	53,400	2,197
2022-02-04	2,187	2,213	2,180	2,212	58,000	2,212
2022-02-03	2,209	2,209	2,178	2,189	49,600	2,189
2022-02-02	2,190	2,209	2,171	2,209	63,400	2,209
2022-02-01	2,185	2,192	2,163	2,170	43,800	2,170
2022-01-31	2,134	2,176	2,134	2,168	54,500	2,168
2022-01-28	2,128	2,135	2,113	2,128	77,100	2,128
2022-01-27	2,179	2,179	2,108	2,113	75,000	2,113
2022-01-26	2,149	2,173	2,149	2,171	38,600	2,171
2022-01-25	2,172	2,175	2,139	2,149	54,000	2,149
2022-01-24	2,146	2,167	2,131	2,167	44,600	2,167
2022-01-21	2,135	2,149	2,116	2,146	65,400	2,146
2022-01-20	2,113	2,147	2,109	2,140	67,900	2,140
2022-01-19	2,145	2,154	2,107	2,112	131,100	2,112
2022-01-18	2,178	2,181	2,146	2,163	87,300	2,163
2022-01-17	2,173	2,193	2,153	2,166	116,800	2,166
2022-01-14	2,148	2,167	2,140	2,163	111,000	2,163
2022-01-13	2,217	2,217	2,153	2,153	142,400	2,153
2022-01-12	2,222	2,234	2,218	2,223	49,800	2,223
2022-01-11	2,212	2,221	2,188	2,201	99,000	2,201
2022-01-07	2,246	2,250	2,206	2,212	78,500	2,212
2022-01-06	2,231	2,249	2,220	2,233	74,700	2,233
2022-01-05	2,266	2,266	2,230	2,253	84,100	2,253
2022-01-04	2,269	2,275	2,247	2,261	81,900	2,261

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