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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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