3384 (株)アークコアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	566	575	566	569	5,600	569
2023-12-28	555	566	555	566	4,000	566
2023-12-27	558	558	552	552	2,600	552
2023-12-26	557	559	556	556	2,700	556
2023-12-25	550	557	550	557	3,700	557
2023-12-22	549	556	549	550	2,000	550
2023-12-21	560	561	552	552	2,400	552
2023-12-20	553	560	548	560	2,500	560
2023-12-19	560	560	546	547	2,300	547
2023-12-18	548	560	548	560	1,200	560
2023-12-15	539	548	539	548	5,600	548
2023-12-14	553	558	553	555	700	555
2023-12-13	555	564	551	563	1,700	563
2023-12-12	551	556	551	555	1,000	555
2023-12-11	560	560	552	552	700	552
2023-12-08	565	566	555	555	1,100	555
2023-12-07	552	565	552	560	2,200	560
2023-12-06	553	555	552	552	800	552
2023-12-05	552	554	551	554	1,500	554
2023-12-04	553	557	553	554	1,400	554
2023-12-01	555	560	552	552	600	552
2023-11-30	563	563	559	559	2,000	559
2023-11-29	549	551	549	551	3,000	551
2023-11-28	548	550	548	548	1,300	548
2023-11-27	547	548	542	548	1,700	548
2023-11-24	546	546	545	545	1,500	545
2023-11-22	539	542	539	541	1,200	541
2023-11-21	540	541	538	539	1,000	539
2023-11-20	543	543	540	540	1,100	540
2023-11-17	539	540	537	540	1,000	540
2023-11-16	533	539	533	539	1,800	539
2023-11-15	534	534	532	532	700	532
2023-11-14	532	534	530	530	300	530
2023-11-13	530	530	530	530	100	530
2023-11-10	530	530	530	530	700	530
2023-11-09	532	532	530	530	600	530
2023-11-08	527	532	520	532	700	532
2023-11-07	526	532	526	527	700	527
2023-11-06	523	540	520	525	3,000	525
2023-11-02	518	518	517	518	300	518
2023-11-01	517	518	517	518	1,000	518
2023-10-31	517	517	511	511	2,300	511
2023-10-30	515	524	515	516	2,100	516
2023-10-27	512	516	512	512	1,700	512
2023-10-26	519	520	515	520	1,700	520
2023-10-25	508	530	506	530	4,200	530
2023-10-24	520	521	510	510	4,300	510
2023-10-23	528	529	520	520	3,100	520
2023-10-20	527	528	526	528	1,000	528
2023-10-19	528	535	523	524	900	524
2023-10-18	542	542	539	539	1,300	539
2023-10-17	542	545	542	545	200	545
2023-10-16	540	544	540	544	1,400	544
2023-10-13	544	544	540	540	400	540
2023-10-12	545	545	539	541	1,100	541
2023-10-11	546	549	535	543	4,500	543
2023-10-10	530	545	526	541	900	541
2023-10-06	542	542	524	530	1,300	530
2023-10-05	521	556	520	525	4,300	525
2023-10-04	525	527	520	524	4,000	524
2023-10-03	539	539	535	537	1,600	537
2023-10-02	536	550	536	540	2,600	540
2023-09-29	541	541	535	536	1,000	536
2023-09-28	540	540	535	540	2,300	540
2023-09-27	532	532	532	532	300	532
2023-09-26	536	540	529	532	2,400	532
2023-09-25	530	536	527	531	2,800	531
2023-09-22	521	530	521	527	1,700	527
2023-09-21	526	526	518	525	1,800	525
2023-09-20	515	520	515	519	2,100	519
2023-09-19	512	521	512	520	3,400	520
2023-09-15	512	512	508	509	1,200	509
2023-09-14	511	513	506	513	1,200	513
2023-09-13	510	510	506	506	700	506
2023-09-12	506	506	506	506	300	506
2023-09-11	509	509	506	506	1,000	506
2023-09-08	505	505	505	505	900	505
2023-09-07	511	511	503	503	900	503
2023-09-06	515	515	503	508	3,700	508
2023-09-05	506	538	506	527	4,700	527
2023-09-04	515	516	505	507	1,900	507
2023-09-01	503	509	503	509	700	509
2023-08-31	511	511	502	502	1,700	502
2023-08-30	501	501	500	501	1,200	501
2023-08-29	506	506	500	501	1,200	501
2023-08-28	501	505	500	500	1,400	500
2023-08-25	500	500	499	500	1,200	500
2023-08-24	498	499	498	499	800	499
2023-08-23	498	498	498	498	500	498
2023-08-22	495	499	495	499	400	499
2023-08-21	489	500	489	500	1,100	500
2023-08-18	499	499	494	494	1,000	494
2023-08-17	492	499	490	499	4,600	499
2023-08-16	499	499	492	492	4,500	492
2023-08-15	500	500	495	499	2,200	499
2023-08-14	499	499	499	499	1,700	499
2023-08-10	493	493	493	493	1,200	493
2023-08-09	495	496	493	493	4,000	493
2023-08-08	496	499	494	494	2,000	494
2023-08-07	503	515	496	496	3,400	496
2023-08-04	502	505	497	497	800	497
2023-08-03	504	505	502	502	1,700	502
2023-08-02	505	510	505	510	400	510
2023-08-01	508	509	503	509	700	509
2023-07-31	506	508	501	501	1,100	501
2023-07-28	507	507	498	498	3,500	498
2023-07-27	511	512	508	510	700	510
2023-07-26	513	516	510	510	1,500	510
2023-07-25	507	520	506	506	3,700	506
2023-07-24	507	507	506	506	800	506
2023-07-21	510	510	507	507	1,100	507
2023-07-20	510	510	510	510	300	510
2023-07-19	508	510	507	507	1,100	507
2023-07-18	505	507	505	507	900	507
2023-07-14	505	510	505	510	400	510
2023-07-13	508	511	504	505	1,100	505
2023-07-12	511	515	510	510	1,100	510
2023-07-11	530	536	508	511	22,600	511
2023-07-10	495	495	490	494	700	494
2023-07-07	489	496	488	488	700	488
2023-07-06	485	489	485	489	200	489
2023-07-05	486	495	485	485	1,000	485
2023-07-04	489	489	488	488	400	488
2023-07-03	488	491	488	490	1,300	490
2023-06-30	485	493	485	493	1,300	493
2023-06-29	482	490	482	484	1,700	484
2023-06-28	481	488	481	482	1,000	482
2023-06-27	482	488	481	481	1,600	481
2023-06-26	485	485	480	480	3,700	480
2023-06-23	484	486	481	481	2,100	481
2023-06-22	483	485	483	483	500	483
2023-06-21	483	485	483	483	2,700	483
2023-06-20	485	489	484	484	1,400	484
2023-06-19	483	484	483	484	1,900	484
2023-06-16	485	485	483	483	1,500	483
2023-06-15	490	495	485	485	1,100	485
2023-06-14	489	493	489	493	600	493
2023-06-13	485	489	482	489	2,300	489
2023-06-12	490	490	488	490	1,100	490
2023-06-09	488	490	487	490	900	490
2023-06-08	495	496	488	488	700	488
2023-06-07	491	491	487	491	500	491
2023-06-06	491	491	490	491	600	491
2023-06-05	497	497	491	497	1,000	497
2023-06-02	485	498	485	497	1,000	497
2023-06-01	484	492	484	491	1,000	491
2023-05-31	484	484	484	484	400	484
2023-05-30	494	494	485	492	900	492
2023-05-29	484	486	483	484	1,000	484
2023-05-26	490	498	485	486	2,000	486
2023-05-25	498	498	488	488	1,200	488
2023-05-24	491	491	490	491	800	491
2023-05-23	491	497	484	497	2,500	497
2023-05-22	489	490	482	490	1,400	490
2023-05-19	491	491	485	489	400	489
2023-05-18	491	491	491	491	100	491
2023-05-17	483	493	483	485	1,100	485
2023-05-16	483	491	483	484	1,200	484
2023-05-15	492	492	483	483	300	483
2023-05-12	480	491	480	491	1,800	491
2023-05-11	478	482	478	482	500	482
2023-05-10	477	478	477	478	800	478
2023-05-09	480	481	476	476	1,100	476
2023-05-08	475	481	475	481	1,500	481
2023-05-02	474	474	473	474	1,000	474
2023-05-01	470	473	470	473	2,500	473
2023-04-28	470	474	470	470	3,000	470
2023-04-27	473	475	470	471	5,900	471
2023-04-26	478	478	477	478	1,800	478
2023-04-25	486	486	474	474	3,100	474
2023-04-24	479	486	479	486	800	486
2023-04-21	491	491	480	484	1,700	484
2023-04-20	491	495	480	491	1,700	491
2023-04-19	488	491	478	491	2,300	491
2023-04-18	474	486	474	486	4,500	486
2023-04-17	481	482	474	475	5,200	475
2023-04-14	471	490	460	488	18,500	488
2023-04-13	497	526	497	505	6,200	505
2023-04-12	497	497	496	497	1,200	497
2023-04-11	495	495	485	493	2,000	493
2023-04-10	495	495	495	495	400	495
2023-04-07	487	495	486	495	4,500	495
2023-04-06	489	491	488	488	1,200	488
2023-04-05	495	495	485	492	7,100	492
2023-04-04	499	499	495	495	1,700	495
2023-04-03	500	500	498	498	1,500	498
2023-03-31	493	505	493	500	2,100	500
2023-03-30	495	500	484	490	8,200	490
2023-03-29	505	505	494	496	4,700	496
2023-03-28	512	512	492	505	10,400	505
2023-03-27	516	523	512	517	6,800	517
2023-03-24	530	530	525	525	1,600	525
2023-03-23	525	525	524	524	500	524
2023-03-22	526	530	521	525	1,500	525
2023-03-20	525	525	520	520	2,600	520
2023-03-17	525	525	524	524	2,100	524
2023-03-16	518	523	515	523	2,700	523
2023-03-15	518	523	518	523	1,300	523
2023-03-14	529	529	516	518	3,500	518
2023-03-13	525	529	520	529	4,800	529
2023-03-10	526	530	523	525	3,400	525
2023-03-09	524	527	522	526	3,600	526
2023-03-08	524	524	522	524	2,400	524
2023-03-07	525	526	523	524	2,400	524
2023-03-06	523	526	523	525	3,800	525
2023-03-03	522	524	521	523	4,600	523
2023-03-02	523	525	522	524	3,400	524
2023-03-01	525	529	522	523	8,100	523
2023-02-28	524	530	522	525	9,400	525
2023-02-27	516	531	516	528	39,600	528
2023-02-24	577	584	575	584	20,500	584
2023-02-22	574	576	561	575	7,100	575
2023-02-21	574	574	555	574	19,700	574
2023-02-20	576	576	571	576	6,200	576
2023-02-17	570	578	566	576	7,300	576
2023-02-16	576	576	565	570	8,400	570
2023-02-15	574	579	565	579	10,900	579
2023-02-14	573	575	573	574	3,200	574
2023-02-13	573	575	572	575	4,600	575
2023-02-10	563	567	563	567	3,700	567
2023-02-09	566	566	562	566	3,600	566
2023-02-08	560	566	550	560	24,700	560
2023-02-07	561	564	550	564	7,200	564
2023-02-06	581	583	561	569	10,000	569
2023-02-03	579	580	576	579	3,400	579
2023-02-02	587	587	579	579	3,800	579
2023-02-01	587	587	579	587	4,300	587
2023-01-31	581	587	580	587	3,800	587
2023-01-30	575	590	575	581	8,300	581
2023-01-27	579	583	568	576	7,700	576
2023-01-26	580	582	568	579	8,400	579
2023-01-25	544	586	538	559	16,000	559
2023-01-24	525	548	523	538	17,800	538
2023-01-23	525	526	520	525	2,100	525
2023-01-20	521	526	520	521	2,900	521
2023-01-19	524	526	524	524	4,600	524
2023-01-18	524	525	519	523	3,300	523
2023-01-17	523	525	516	522	5,600	522
2023-01-16	524	527	510	523	12,600	523
2023-01-13	525	525	517	524	7,100	524
2023-01-12	516	522	513	513	3,500	513
2023-01-11	515	515	505	513	11,300	513
2023-01-10	511	525	511	515	11,300	515
2023-01-06	518	518	515	516	2,500	516
2023-01-05	520	520	515	519	4,400	519
2023-01-04	520	521	510	520	5,700	520

分割・併合履歴： [2014-02-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3384 (株)アークコア の時系列データ [2023年度]

3384 (株)アークコアの時系列データ [2023年度]