3384 (株)アークコア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-06-23 | 640 | 643 | 640 | 643 | 700 | 643 |
| 2025-06-20 | 650 | 651 | 646 | 646 | 1,000 | 646 |
| 2025-06-19 | 634 | 650 | 631 | 650 | 2,300 | 650 |
| 2025-06-18 | 632 | 632 | 630 | 630 | 1,000 | 630 |
| 2025-06-17 | - | - | - | 634 | - | 634 |
| 2025-06-16 | 634 | 634 | 633 | 634 | 5,200 | 634 |
| 2025-06-13 | 635 | 638 | 635 | 638 | 400 | 638 |
| 2025-06-12 | 631 | 634 | 631 | 634 | 500 | 634 |
| 2025-06-11 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2025-06-10 | 639 | 639 | 626 | 626 | 1,900 | 626 |
| 2025-06-09 | 633 | 638 | 630 | 630 | 1,000 | 630 |
| 2025-06-06 | 637 | 638 | 637 | 638 | 300 | 638 |
| 2025-06-05 | 642 | 645 | 630 | 645 | 1,000 | 645 |
| 2025-06-04 | 648 | 648 | 640 | 640 | 900 | 640 |
| 2025-06-03 | 645 | 645 | 642 | 642 | 700 | 642 |
| 2025-06-02 | 646 | 646 | 645 | 645 | 800 | 645 |
| 2025-05-30 | 650 | 652 | 644 | 652 | 1,200 | 652 |
| 2025-05-29 | 643 | 650 | 643 | 650 | 400 | 650 |
| 2025-05-28 | 645 | 646 | 643 | 645 | 1,800 | 645 |
| 2025-05-27 | 648 | 648 | 643 | 643 | 500 | 643 |
| 2025-05-26 | 644 | 650 | 641 | 650 | 2,600 | 650 |
| 2025-05-23 | 647 | 649 | 647 | 649 | 500 | 649 |
| 2025-05-22 | 647 | 647 | 642 | 647 | 800 | 647 |
| 2025-05-21 | 646 | 651 | 643 | 650 | 900 | 650 |
| 2025-05-20 | 645 | 646 | 644 | 646 | 800 | 646 |
| 2025-05-19 | 647 | 648 | 645 | 647 | 2,100 | 647 |
| 2025-05-16 | 650 | 650 | 647 | 647 | 1,600 | 647 |
| 2025-05-15 | 658 | 659 | 650 | 650 | 4,700 | 650 |
| 2025-05-14 | 647 | 657 | 647 | 657 | 200 | 657 |
| 2025-05-13 | 648 | 656 | 648 | 656 | 1,100 | 656 |
| 2025-05-12 | 643 | 648 | 643 | 648 | 900 | 648 |
| 2025-05-09 | 647 | 650 | 647 | 647 | 1,000 | 647 |
| 2025-05-08 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2025-05-07 | 641 | 645 | 641 | 644 | 1,500 | 644 |
| 2025-05-02 | 653 | 655 | 645 | 645 | 700 | 645 |
| 2025-05-01 | 657 | 657 | 653 | 653 | 300 | 653 |
| 2025-04-30 | 655 | 657 | 655 | 657 | 400 | 657 |
| 2025-04-28 | 669 | 669 | 653 | 653 | 500 | 653 |
| 2025-04-25 | 655 | 664 | 655 | 664 | 1,600 | 664 |
| 2025-04-24 | 650 | 653 | 650 | 652 | 1,000 | 652 |
| 2025-04-23 | 649 | 650 | 649 | 650 | 900 | 650 |
| 2025-04-22 | 641 | 641 | 636 | 638 | 1,600 | 638 |
| 2025-04-21 | 641 | 653 | 640 | 642 | 1,600 | 642 |
| 2025-04-18 | 653 | 653 | 653 | 653 | 200 | 653 |
| 2025-04-17 | 640 | 652 | 640 | 641 | 900 | 641 |
| 2025-04-16 | 647 | 647 | 640 | 640 | 2,000 | 640 |
| 2025-04-15 | 630 | 652 | 625 | 647 | 10,100 | 647 |
| 2025-04-14 | 665 | 685 | 660 | 682 | 2,300 | 682 |
| 2025-04-11 | 635 | 651 | 635 | 648 | 1,000 | 648 |
| 2025-04-10 | 645 | 645 | 626 | 635 | 1,800 | 635 |
| 2025-04-09 | 610 | 630 | 610 | 611 | 2,000 | 611 |
| 2025-04-08 | 603 | 644 | 603 | 625 | 2,800 | 625 |
| 2025-04-07 | 644 | 644 | 588 | 588 | 16,900 | 588 |
| 2025-04-04 | 658 | 660 | 650 | 650 | 4,100 | 650 |
| 2025-04-03 | 655 | 661 | 650 | 659 | 7,800 | 659 |
| 2025-04-02 | 670 | 680 | 667 | 680 | 1,000 | 680 |
| 2025-04-01 | 663 | 670 | 663 | 670 | 1,200 | 670 |
| 2025-03-31 | 655 | 680 | 654 | 680 | 5,800 | 680 |
| 2025-03-28 | 650 | 658 | 650 | 658 | 1,100 | 658 |
| 2025-03-27 | 650 | 660 | 650 | 652 | 1,600 | 652 |
| 2025-03-26 | 647 | 650 | 645 | 650 | 2,200 | 650 |
| 2025-03-25 | 649 | 649 | 646 | 647 | 1,700 | 647 |
| 2025-03-24 | 650 | 650 | 648 | 650 | 1,800 | 650 |
| 2025-03-21 | 651 | 656 | 645 | 645 | 1,700 | 645 |
| 2025-03-19 | 650 | 654 | 645 | 654 | 1,600 | 654 |
| 2025-03-18 | 650 | 651 | 646 | 650 | 2,400 | 650 |
| 2025-03-17 | 654 | 654 | 644 | 650 | 3,700 | 650 |
| 2025-03-14 | 650 | 655 | 636 | 655 | 3,700 | 655 |
| 2025-03-13 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2025-03-12 | 654 | 654 | 650 | 651 | 900 | 651 |
| 2025-03-11 | 656 | 656 | 650 | 654 | 2,300 | 654 |
| 2025-03-10 | 650 | 656 | 650 | 656 | 2,000 | 656 |
| 2025-03-07 | 657 | 658 | 649 | 649 | 3,200 | 649 |
| 2025-03-06 | 647 | 652 | 645 | 651 | 4,000 | 651 |
| 2025-03-05 | 645 | 645 | 640 | 645 | 3,700 | 645 |
| 2025-03-04 | 637 | 644 | 637 | 642 | 2,200 | 642 |
| 2025-03-03 | 644 | 660 | 636 | 636 | 8,900 | 636 |
| 2025-02-28 | 631 | 643 | 631 | 635 | 11,900 | 635 |
| 2025-02-27 | 624 | 636 | 618 | 628 | 31,200 | 628 |
| 2025-02-26 | 690 | 694 | 687 | 694 | 16,800 | 694 |
| 2025-02-25 | 690 | 696 | 682 | 693 | 11,400 | 693 |
| 2025-02-21 | 695 | 699 | 690 | 695 | 8,200 | 695 |
| 2025-02-20 | 699 | 700 | 697 | 700 | 3,900 | 700 |
| 2025-02-19 | 700 | 700 | 698 | 698 | 3,900 | 698 |
| 2025-02-18 | 698 | 700 | 697 | 700 | 2,400 | 700 |
| 2025-02-17 | 700 | 700 | 698 | 698 | 6,500 | 698 |
| 2025-02-14 | 699 | 700 | 699 | 700 | 1,700 | 700 |
| 2025-02-13 | 699 | 701 | 699 | 701 | 2,700 | 701 |
| 2025-02-12 | 705 | 705 | 699 | 699 | 4,100 | 699 |
| 2025-02-10 | 700 | 707 | 699 | 705 | 2,700 | 705 |
| 2025-02-07 | 700 | 705 | 697 | 705 | 5,400 | 705 |
| 2025-02-06 | 696 | 697 | 695 | 697 | 1,100 | 697 |
| 2025-02-05 | 692 | 698 | 692 | 694 | 2,400 | 694 |
| 2025-02-04 | 695 | 696 | 692 | 692 | 2,700 | 692 |
| 2025-02-03 | 690 | 698 | 688 | 695 | 6,100 | 695 |
| 2025-01-31 | 705 | 707 | 690 | 691 | 8,800 | 691 |
| 2025-01-30 | 711 | 714 | 707 | 712 | 6,200 | 712 |
| 2025-01-29 | 716 | 716 | 709 | 712 | 5,200 | 712 |
| 2025-01-28 | 715 | 716 | 713 | 716 | 2,100 | 716 |
| 2025-01-27 | 719 | 719 | 715 | 715 | 3,400 | 715 |
| 2025-01-24 | 720 | 720 | 717 | 719 | 2,600 | 719 |
| 2025-01-23 | 717 | 720 | 717 | 720 | 1,600 | 720 |
| 2025-01-22 | 717 | 718 | 716 | 718 | 2,000 | 718 |
| 2025-01-21 | 715 | 715 | 715 | 715 | 600 | 715 |
| 2025-01-20 | 717 | 721 | 715 | 719 | 3,600 | 719 |
| 2025-01-17 | 718 | 719 | 716 | 719 | 1,000 | 719 |
| 2025-01-16 | 720 | 720 | 718 | 718 | 2,000 | 718 |
| 2025-01-15 | 712 | 720 | 712 | 714 | 1,200 | 714 |
| 2025-01-14 | 720 | 721 | 711 | 711 | 10,000 | 711 |
| 2025-01-10 | 712 | 720 | 711 | 720 | 2,000 | 720 |
| 2025-01-09 | 720 | 720 | 710 | 720 | 3,000 | 720 |
| 2025-01-08 | 719 | 720 | 710 | 720 | 4,200 | 720 |
| 2025-01-07 | 722 | 722 | 715 | 719 | 4,300 | 719 |
| 2025-01-06 | 711 | 720 | 711 | 720 | 6,600 | 720 |
分割・併合履歴 ： [2014-02-26]1株→100株