3384 (株)アークコア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 705 | 710 | 704 | 710 | 1,500 | 710 |
| 2024-12-27 | 697 | 718 | 697 | 705 | 2,500 | 705 |
| 2024-12-26 | 705 | 715 | 698 | 698 | 4,300 | 698 |
| 2024-12-25 | 700 | 710 | 700 | 700 | 800 | 700 |
| 2024-12-24 | 705 | 713 | 701 | 701 | 2,000 | 701 |
| 2024-12-23 | 705 | 705 | 703 | 705 | 700 | 705 |
| 2024-12-20 | 683 | 705 | 683 | 705 | 800 | 705 |
| 2024-12-19 | 699 | 699 | 682 | 682 | 2,000 | 682 |
| 2024-12-18 | 697 | 705 | 693 | 699 | 3,400 | 699 |
| 2024-12-17 | 691 | 699 | 688 | 697 | 1,200 | 697 |
| 2024-12-16 | 699 | 700 | 690 | 700 | 1,900 | 700 |
| 2024-12-13 | 710 | 715 | 699 | 699 | 1,600 | 699 |
| 2024-12-12 | 714 | 720 | 712 | 719 | 1,200 | 719 |
| 2024-12-11 | 718 | 720 | 714 | 714 | 2,300 | 714 |
| 2024-12-10 | 715 | 718 | 702 | 718 | 1,600 | 718 |
| 2024-12-09 | 702 | 715 | 692 | 715 | 2,800 | 715 |
| 2024-12-06 | 700 | 702 | 690 | 700 | 2,500 | 700 |
| 2024-12-05 | 695 | 700 | 695 | 700 | 2,100 | 700 |
| 2024-12-04 | 695 | 695 | 680 | 692 | 900 | 692 |
| 2024-12-03 | 687 | 687 | 677 | 687 | 900 | 687 |
| 2024-12-02 | 676 | 685 | 676 | 684 | 3,000 | 684 |
| 2024-11-29 | 685 | 687 | 680 | 685 | 1,700 | 685 |
| 2024-11-28 | 685 | 685 | 670 | 685 | 2,500 | 685 |
| 2024-11-27 | 698 | 698 | 685 | 685 | 1,300 | 685 |
| 2024-11-26 | 706 | 706 | 681 | 681 | 3,300 | 681 |
| 2024-11-25 | 705 | 705 | 701 | 701 | 2,100 | 701 |
| 2024-11-22 | 720 | 720 | 685 | 705 | 5,900 | 705 |
| 2024-11-21 | 723 | 728 | 717 | 720 | 4,100 | 720 |
| 2024-11-20 | 700 | 730 | 700 | 702 | 10,200 | 702 |
| 2024-11-19 | 678 | 694 | 678 | 694 | 3,700 | 694 |
| 2024-11-18 | 668 | 680 | 667 | 678 | 4,700 | 678 |
| 2024-11-15 | 667 | 667 | 667 | 667 | 900 | 667 |
| 2024-11-14 | 664 | 669 | 664 | 669 | 2,400 | 669 |
| 2024-11-13 | 663 | 665 | 663 | 665 | 2,000 | 665 |
| 2024-11-12 | 663 | 665 | 663 | 665 | 1,400 | 665 |
| 2024-11-11 | 663 | 664 | 663 | 663 | 2,400 | 663 |
| 2024-11-08 | 665 | 665 | 661 | 661 | 4,300 | 661 |
| 2024-11-07 | 658 | 668 | 658 | 662 | 3,100 | 662 |
| 2024-11-06 | 658 | 658 | 654 | 654 | 8,100 | 654 |
| 2024-11-05 | 666 | 667 | 658 | 662 | 12,400 | 662 |
| 2024-11-01 | 637 | 638 | 627 | 638 | 4,400 | 638 |
| 2024-10-31 | 619 | 620 | 614 | 619 | 2,200 | 619 |
| 2024-10-30 | 613 | 621 | 609 | 609 | 3,600 | 609 |
| 2024-10-29 | 607 | 620 | 604 | 613 | 2,400 | 613 |
| 2024-10-28 | 598 | 605 | 593 | 601 | 3,100 | 601 |
| 2024-10-25 | 605 | 605 | 601 | 603 | 1,400 | 603 |
| 2024-10-24 | 600 | 601 | 595 | 600 | 1,000 | 600 |
| 2024-10-23 | 603 | 608 | 600 | 605 | 1,600 | 605 |
| 2024-10-22 | 610 | 610 | 596 | 596 | 3,000 | 596 |
| 2024-10-21 | 605 | 610 | 605 | 608 | 3,200 | 608 |
| 2024-10-18 | 610 | 610 | 603 | 605 | 1,900 | 605 |
| 2024-10-17 | 596 | 614 | 596 | 613 | 5,700 | 613 |
| 2024-10-16 | 589 | 597 | 587 | 594 | 2,400 | 594 |
| 2024-10-15 | 602 | 608 | 591 | 591 | 11,900 | 591 |
| 2024-10-11 | 628 | 678 | 598 | 598 | 59,800 | 598 |
| 2024-10-10 | 583 | 586 | 581 | 582 | 3,500 | 582 |
| 2024-10-09 | 580 | 584 | 580 | 583 | 2,100 | 583 |
| 2024-10-08 | 577 | 580 | 576 | 580 | 1,500 | 580 |
| 2024-10-07 | 580 | 580 | 574 | 577 | 3,600 | 577 |
| 2024-10-04 | 574 | 574 | 571 | 571 | 600 | 571 |
| 2024-10-03 | 570 | 574 | 568 | 574 | 1,400 | 574 |
| 2024-10-02 | 570 | 579 | 569 | 577 | 2,500 | 577 |
| 2024-10-01 | 576 | 576 | 571 | 572 | 900 | 572 |
| 2024-09-30 | 562 | 579 | 562 | 576 | 2,800 | 576 |
| 2024-09-27 | 577 | 577 | 557 | 565 | 1,000 | 565 |
| 2024-09-26 | 573 | 577 | 562 | 577 | 2,800 | 577 |
| 2024-09-25 | 555 | 570 | 555 | 570 | 2,500 | 570 |
| 2024-09-24 | 554 | 555 | 550 | 555 | 1,600 | 555 |
| 2024-09-20 | 546 | 550 | 546 | 547 | 500 | 547 |
| 2024-09-19 | 544 | 550 | 544 | 548 | 1,000 | 548 |
| 2024-09-18 | 548 | 548 | 545 | 546 | 500 | 546 |
| 2024-09-17 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2024-09-13 | 558 | 560 | 549 | 560 | 1,000 | 560 |
| 2024-09-12 | 548 | 548 | 548 | 548 | 200 | 548 |
| 2024-09-11 | 547 | 547 | 545 | 545 | 300 | 545 |
| 2024-09-10 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2024-09-09 | 537 | 559 | 537 | 559 | 2,400 | 559 |
| 2024-09-06 | 555 | 565 | 551 | 565 | 800 | 565 |
| 2024-09-05 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2024-09-04 | 562 | 562 | 562 | 562 | 600 | 562 |
| 2024-09-03 | 560 | 565 | 558 | 565 | 2,800 | 565 |
| 2024-09-02 | 558 | 560 | 558 | 560 | 1,700 | 560 |
| 2024-08-30 | 544 | 552 | 544 | 552 | 700 | 552 |
| 2024-08-29 | 543 | 544 | 543 | 543 | 700 | 543 |
| 2024-08-28 | 564 | 564 | 552 | 552 | 900 | 552 |
| 2024-08-27 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2024-08-26 | 559 | 566 | 555 | 565 | 1,300 | 565 |
| 2024-08-23 | 556 | 559 | 556 | 559 | 300 | 559 |
| 2024-08-22 | 568 | 568 | 555 | 555 | 500 | 555 |
| 2024-08-21 | 543 | 555 | 543 | 550 | 500 | 550 |
| 2024-08-20 | 560 | 560 | 550 | 550 | 1,500 | 550 |
| 2024-08-19 | 557 | 562 | 551 | 551 | 2,400 | 551 |
| 2024-08-16 | 555 | 568 | 555 | 564 | 1,100 | 564 |
| 2024-08-15 | 543 | 573 | 543 | 573 | 2,600 | 573 |
| 2024-08-14 | 538 | 541 | 538 | 541 | 500 | 541 |
| 2024-08-13 | 539 | 540 | 537 | 537 | 1,400 | 537 |
| 2024-08-09 | 550 | 550 | 525 | 530 | 1,100 | 530 |
| 2024-08-08 | 525 | 526 | 520 | 520 | 1,600 | 520 |
| 2024-08-07 | 509 | 535 | 509 | 523 | 2,400 | 523 |
| 2024-08-06 | 492 | 529 | 492 | 529 | 2,900 | 529 |
| 2024-08-05 | 482 | 515 | 480 | 480 | 11,800 | 480 |
| 2024-08-02 | 551 | 561 | 531 | 535 | 8,700 | 535 |
| 2024-08-01 | 574 | 574 | 561 | 563 | 2,000 | 563 |
| 2024-07-31 | 566 | 575 | 561 | 575 | 1,100 | 575 |
| 2024-07-30 | 564 | 565 | 564 | 564 | 1,200 | 564 |
| 2024-07-29 | 563 | 564 | 562 | 564 | 1,500 | 564 |
| 2024-07-26 | 568 | 568 | 558 | 560 | 1,000 | 560 |
| 2024-07-25 | 561 | 562 | 556 | 562 | 2,600 | 562 |
| 2024-07-24 | 565 | 565 | 562 | 563 | 800 | 563 |
| 2024-07-23 | 557 | 570 | 557 | 560 | 700 | 560 |
| 2024-07-22 | 560 | 560 | 552 | 556 | 2,100 | 556 |
| 2024-07-19 | 565 | 565 | 561 | 561 | 1,100 | 561 |
| 2024-07-18 | 574 | 574 | 563 | 570 | 1,000 | 570 |
| 2024-07-17 | 566 | 584 | 566 | 570 | 5,300 | 570 |
| 2024-07-16 | 587 | 598 | 553 | 565 | 17,800 | 565 |
| 2024-07-12 | 554 | 554 | 545 | 547 | 700 | 547 |
| 2024-07-11 | 553 | 554 | 543 | 554 | 1,000 | 554 |
| 2024-07-10 | 553 | 553 | 553 | 553 | 200 | 553 |
| 2024-07-09 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2024-07-08 | 552 | 554 | 551 | 551 | 1,500 | 551 |
| 2024-07-05 | 551 | 552 | 551 | 551 | 1,200 | 551 |
| 2024-07-04 | 548 | 551 | 548 | 551 | 2,800 | 551 |
| 2024-07-03 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2024-07-02 | 547 | 547 | 547 | 547 | 700 | 547 |
| 2024-07-01 | 546 | 546 | 543 | 543 | 700 | 543 |
| 2024-06-28 | 545 | 547 | 542 | 547 | 1,600 | 547 |
| 2024-06-27 | 542 | 542 | 540 | 540 | 500 | 540 |
| 2024-06-26 | 543 | 543 | 540 | 540 | 1,100 | 540 |
| 2024-06-25 | 538 | 542 | 538 | 542 | 700 | 542 |
| 2024-06-24 | 533 | 544 | 533 | 544 | 300 | 544 |
| 2024-06-21 | 537 | 537 | 531 | 535 | 1,600 | 535 |
| 2024-06-20 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2024-06-19 | 545 | 545 | 541 | 541 | 1,200 | 541 |
| 2024-06-18 | 536 | 536 | 536 | 536 | 800 | 536 |
| 2024-06-17 | 545 | 545 | 535 | 536 | 1,600 | 536 |
| 2024-06-14 | 547 | 547 | 546 | 547 | 800 | 547 |
| 2024-06-13 | 549 | 549 | 549 | 549 | 500 | 549 |
| 2024-06-12 | 545 | 549 | 545 | 549 | 2,100 | 549 |
| 2024-06-11 | 543 | 545 | 541 | 541 | 2,200 | 541 |
| 2024-06-10 | 540 | 540 | 537 | 540 | 2,100 | 540 |
| 2024-06-07 | 536 | 537 | 535 | 535 | 900 | 535 |
| 2024-06-06 | 536 | 536 | 533 | 536 | 800 | 536 |
| 2024-06-05 | 533 | 536 | 529 | 529 | 1,800 | 529 |
| 2024-06-04 | 528 | 531 | 526 | 528 | 1,600 | 528 |
| 2024-06-03 | 527 | 528 | 525 | 527 | 1,500 | 527 |
| 2024-05-31 | 524 | 527 | 524 | 527 | 1,500 | 527 |
| 2024-05-30 | 522 | 526 | 522 | 525 | 1,400 | 525 |
| 2024-05-29 | 524 | 524 | 523 | 523 | 1,100 | 523 |
| 2024-05-28 | 523 | 526 | 523 | 525 | 800 | 525 |
| 2024-05-27 | 526 | 526 | 522 | 522 | 500 | 522 |
| 2024-05-24 | 527 | 527 | 521 | 522 | 1,600 | 522 |
| 2024-05-23 | 522 | 523 | 522 | 523 | 800 | 523 |
| 2024-05-22 | 521 | 525 | 521 | 522 | 1,100 | 522 |
| 2024-05-21 | 520 | 521 | 520 | 521 | 1,000 | 521 |
| 2024-05-20 | 520 | 523 | 520 | 521 | 1,400 | 521 |
| 2024-05-17 | 521 | 521 | 519 | 519 | 1,500 | 519 |
| 2024-05-16 | 524 | 524 | 521 | 522 | 1,300 | 522 |
| 2024-05-15 | 522 | 524 | 522 | 524 | 600 | 524 |
| 2024-05-14 | 525 | 525 | 522 | 522 | 1,100 | 522 |
| 2024-05-13 | 522 | 526 | 522 | 525 | 1,000 | 525 |
| 2024-05-10 | 522 | 525 | 521 | 525 | 800 | 525 |
| 2024-05-09 | 521 | 524 | 521 | 524 | 1,200 | 524 |
| 2024-05-08 | 520 | 521 | 520 | 521 | 1,000 | 521 |
| 2024-05-07 | 520 | 521 | 520 | 521 | 1,500 | 521 |
| 2024-05-02 | 520 | 520 | 517 | 520 | 1,100 | 520 |
| 2024-05-01 | 521 | 522 | 517 | 517 | 700 | 517 |
| 2024-04-30 | 517 | 522 | 517 | 521 | 1,100 | 521 |
| 2024-04-26 | 522 | 522 | 515 | 515 | 1,000 | 515 |
| 2024-04-25 | 517 | 517 | 515 | 515 | 800 | 515 |
| 2024-04-24 | 517 | 520 | 517 | 518 | 900 | 518 |
| 2024-04-23 | 516 | 516 | 515 | 515 | 500 | 515 |
| 2024-04-22 | 519 | 519 | 518 | 518 | 800 | 518 |
| 2024-04-19 | 515 | 520 | 515 | 519 | 1,300 | 519 |
| 2024-04-18 | 513 | 514 | 513 | 514 | 900 | 514 |
| 2024-04-17 | 515 | 518 | 515 | 518 | 1,000 | 518 |
| 2024-04-16 | 511 | 516 | 511 | 515 | 7,000 | 515 |
| 2024-04-15 | 521 | 525 | 521 | 521 | 3,700 | 521 |
| 2024-04-12 | 518 | 519 | 518 | 519 | 1,000 | 519 |
| 2024-04-11 | 522 | 522 | 519 | 519 | 800 | 519 |
| 2024-04-10 | 518 | 522 | 518 | 522 | 2,700 | 522 |
| 2024-04-09 | 515 | 518 | 515 | 518 | 1,500 | 518 |
| 2024-04-08 | 519 | 519 | 514 | 514 | 500 | 514 |
| 2024-04-05 | 516 | 516 | 511 | 513 | 3,300 | 513 |
| 2024-04-04 | 517 | 517 | 516 | 516 | 500 | 516 |
| 2024-04-03 | 517 | 517 | 513 | 514 | 1,100 | 514 |
| 2024-04-02 | 517 | 517 | 515 | 517 | 2,000 | 517 |
| 2024-04-01 | 516 | 517 | 515 | 516 | 1,100 | 516 |
| 2024-03-29 | 520 | 522 | 518 | 519 | 1,900 | 519 |
| 2024-03-28 | 513 | 518 | 512 | 518 | 2,800 | 518 |
| 2024-03-27 | 513 | 514 | 512 | 513 | 2,500 | 513 |
| 2024-03-26 | 519 | 519 | 513 | 518 | 2,900 | 518 |
| 2024-03-25 | 520 | 522 | 517 | 517 | 2,300 | 517 |
| 2024-03-22 | 515 | 518 | 515 | 515 | 1,500 | 515 |
| 2024-03-21 | 512 | 517 | 511 | 517 | 3,100 | 517 |
| 2024-03-19 | 514 | 515 | 511 | 511 | 2,900 | 511 |
| 2024-03-18 | 511 | 515 | 511 | 511 | 1,500 | 511 |
| 2024-03-15 | 512 | 516 | 511 | 511 | 2,700 | 511 |
| 2024-03-14 | 511 | 518 | 511 | 511 | 2,000 | 511 |
| 2024-03-13 | 513 | 516 | 509 | 516 | 4,000 | 516 |
| 2024-03-12 | 510 | 513 | 510 | 511 | 2,300 | 511 |
| 2024-03-11 | 510 | 510 | 507 | 508 | 4,500 | 508 |
| 2024-03-08 | 510 | 512 | 509 | 510 | 3,800 | 510 |
| 2024-03-07 | 515 | 515 | 511 | 511 | 5,400 | 511 |
| 2024-03-06 | 513 | 515 | 510 | 513 | 5,700 | 513 |
| 2024-03-05 | 515 | 515 | 510 | 510 | 6,500 | 510 |
| 2024-03-04 | 521 | 521 | 511 | 513 | 10,900 | 513 |
| 2024-03-01 | 519 | 523 | 516 | 517 | 11,600 | 517 |
| 2024-02-29 | 536 | 536 | 518 | 523 | 15,900 | 523 |
| 2024-02-28 | 517 | 544 | 513 | 544 | 63,900 | 544 |
| 2024-02-27 | 600 | 607 | 595 | 598 | 31,800 | 598 |
| 2024-02-26 | 595 | 598 | 592 | 598 | 17,600 | 598 |
| 2024-02-22 | 585 | 592 | 585 | 591 | 8,600 | 591 |
| 2024-02-21 | 593 | 595 | 588 | 595 | 6,200 | 595 |
| 2024-02-20 | 588 | 592 | 586 | 592 | 6,400 | 592 |
| 2024-02-19 | 583 | 589 | 583 | 589 | 7,700 | 589 |
| 2024-02-16 | 587 | 588 | 580 | 583 | 7,100 | 583 |
| 2024-02-15 | 589 | 590 | 587 | 589 | 4,200 | 589 |
| 2024-02-14 | 591 | 592 | 589 | 591 | 6,100 | 591 |
| 2024-02-13 | 594 | 594 | 589 | 592 | 4,400 | 592 |
| 2024-02-09 | 596 | 597 | 589 | 594 | 12,900 | 594 |
| 2024-02-08 | 599 | 600 | 596 | 596 | 5,800 | 596 |
| 2024-02-07 | 599 | 600 | 598 | 600 | 3,000 | 600 |
| 2024-02-06 | 598 | 600 | 598 | 599 | 4,200 | 599 |
| 2024-02-05 | 599 | 600 | 596 | 599 | 9,400 | 599 |
| 2024-02-02 | 598 | 599 | 597 | 599 | 4,500 | 599 |
| 2024-02-01 | 598 | 599 | 596 | 596 | 3,100 | 596 |
| 2024-01-31 | 598 | 600 | 597 | 599 | 5,500 | 599 |
| 2024-01-30 | 598 | 599 | 595 | 597 | 5,700 | 597 |
| 2024-01-29 | 592 | 597 | 591 | 597 | 6,600 | 597 |
| 2024-01-26 | 589 | 590 | 586 | 590 | 5,600 | 590 |
| 2024-01-25 | 588 | 589 | 587 | 589 | 3,300 | 589 |
| 2024-01-24 | 586 | 588 | 585 | 588 | 4,100 | 588 |
| 2024-01-23 | 585 | 587 | 584 | 586 | 4,300 | 586 |
| 2024-01-22 | 580 | 584 | 580 | 583 | 6,000 | 583 |
| 2024-01-19 | 580 | 580 | 575 | 580 | 4,000 | 580 |
| 2024-01-18 | 576 | 579 | 575 | 577 | 3,000 | 577 |
| 2024-01-17 | 578 | 579 | 575 | 575 | 3,100 | 575 |
| 2024-01-16 | 578 | 580 | 575 | 576 | 3,900 | 576 |
| 2024-01-15 | 581 | 583 | 580 | 580 | 8,200 | 580 |
| 2024-01-12 | 581 | 583 | 578 | 582 | 4,200 | 582 |
| 2024-01-11 | 577 | 581 | 572 | 580 | 6,000 | 580 |
| 2024-01-10 | 582 | 589 | 577 | 581 | 6,400 | 581 |
| 2024-01-09 | 584 | 586 | 580 | 585 | 7,500 | 585 |
| 2024-01-05 | 585 | 592 | 581 | 581 | 7,300 | 581 |
| 2024-01-04 | 580 | 584 | 570 | 584 | 8,200 | 584 |
分割・併合履歴 ： [2014-02-26]1株→100株