9842 アークランズ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,601 | 1,606 | 1,584 | 1,601 | 370,000 | 1,601 |
| 2025-04-03 | 1,611 | 1,619 | 1,601 | 1,618 | 254,000 | 1,618 |
| 2025-04-02 | 1,650 | 1,650 | 1,624 | 1,624 | 174,500 | 1,624 |
| 2025-04-01 | 1,668 | 1,672 | 1,641 | 1,641 | 172,900 | 1,641 |
| 2025-03-31 | 1,680 | 1,682 | 1,655 | 1,655 | 229,900 | 1,655 |
| 2025-03-28 | 1,700 | 1,709 | 1,687 | 1,702 | 186,700 | 1,702 |
| 2025-03-27 | 1,699 | 1,712 | 1,691 | 1,712 | 282,100 | 1,712 |
| 2025-03-26 | 1,689 | 1,697 | 1,681 | 1,690 | 226,700 | 1,690 |
| 2025-03-25 | 1,669 | 1,689 | 1,660 | 1,689 | 189,300 | 1,689 |
| 2025-03-24 | 1,663 | 1,672 | 1,653 | 1,672 | 117,400 | 1,672 |
| 2025-03-21 | 1,650 | 1,672 | 1,650 | 1,663 | 233,100 | 1,663 |
| 2025-03-19 | 1,645 | 1,662 | 1,645 | 1,658 | 151,100 | 1,658 |
| 2025-03-18 | 1,638 | 1,649 | 1,634 | 1,643 | 146,700 | 1,643 |
| 2025-03-17 | 1,622 | 1,639 | 1,622 | 1,637 | 146,900 | 1,637 |
| 2025-03-14 | 1,616 | 1,620 | 1,608 | 1,619 | 361,600 | 1,619 |
| 2025-03-13 | 1,612 | 1,627 | 1,612 | 1,623 | 337,300 | 1,623 |
| 2025-03-12 | 1,655 | 1,661 | 1,635 | 1,641 | 230,800 | 1,641 |
| 2025-03-11 | 1,677 | 1,678 | 1,646 | 1,655 | 287,100 | 1,655 |
| 2025-03-10 | 1,693 | 1,699 | 1,677 | 1,687 | 261,600 | 1,687 |
| 2025-03-07 | 1,656 | 1,698 | 1,644 | 1,698 | 749,300 | 1,698 |
| 2025-03-06 | 1,643 | 1,658 | 1,640 | 1,656 | 311,400 | 1,656 |
| 2025-03-05 | 1,640 | 1,640 | 1,622 | 1,634 | 196,300 | 1,634 |
| 2025-03-04 | 1,640 | 1,641 | 1,627 | 1,631 | 190,300 | 1,631 |
| 2025-03-03 | 1,625 | 1,645 | 1,625 | 1,642 | 441,000 | 1,642 |
| 2025-02-28 | 1,620 | 1,629 | 1,616 | 1,620 | 477,700 | 1,620 |
| 2025-02-27 | 1,594 | 1,627 | 1,591 | 1,627 | 1,433,800 | 1,627 |
| 2025-02-26 | 1,624 | 1,637 | 1,609 | 1,628 | 1,483,800 | 1,628 |
| 2025-02-25 | 1,616 | 1,625 | 1,613 | 1,619 | 491,200 | 1,619 |
| 2025-02-21 | 1,612 | 1,619 | 1,608 | 1,612 | 435,400 | 1,612 |
| 2025-02-20 | 1,627 | 1,628 | 1,614 | 1,615 | 433,900 | 1,615 |
| 2025-02-19 | 1,636 | 1,648 | 1,630 | 1,631 | 325,800 | 1,631 |
| 2025-02-18 | 1,647 | 1,647 | 1,633 | 1,639 | 349,900 | 1,639 |
| 2025-02-17 | 1,669 | 1,669 | 1,640 | 1,640 | 520,300 | 1,640 |
| 2025-02-14 | 1,652 | 1,663 | 1,649 | 1,659 | 225,100 | 1,659 |
| 2025-02-13 | 1,640 | 1,654 | 1,637 | 1,651 | 387,300 | 1,651 |
| 2025-02-12 | 1,650 | 1,653 | 1,638 | 1,650 | 549,200 | 1,650 |
| 2025-02-10 | 1,664 | 1,668 | 1,655 | 1,658 | 509,400 | 1,658 |
| 2025-02-07 | 1,667 | 1,675 | 1,666 | 1,666 | 244,100 | 1,666 |
| 2025-02-06 | 1,659 | 1,668 | 1,657 | 1,662 | 556,400 | 1,662 |
| 2025-02-05 | 1,678 | 1,679 | 1,662 | 1,662 | 380,400 | 1,662 |
| 2025-02-04 | 1,676 | 1,689 | 1,668 | 1,669 | 460,100 | 1,669 |
| 2025-02-03 | 1,715 | 1,715 | 1,674 | 1,676 | 396,100 | 1,676 |
| 2025-01-31 | 1,717 | 1,722 | 1,700 | 1,722 | 306,600 | 1,722 |
| 2025-01-30 | 1,706 | 1,718 | 1,694 | 1,714 | 812,200 | 1,714 |
| 2025-01-29 | 1,702 | 1,704 | 1,683 | 1,696 | 515,000 | 1,696 |
| 2025-01-28 | 1,698 | 1,716 | 1,692 | 1,704 | 369,900 | 1,704 |
| 2025-01-27 | 1,673 | 1,687 | 1,667 | 1,687 | 612,300 | 1,687 |
| 2025-01-24 | 1,687 | 1,692 | 1,664 | 1,664 | 470,700 | 1,664 |
| 2025-01-23 | 1,671 | 1,676 | 1,665 | 1,672 | 424,100 | 1,672 |
| 2025-01-22 | 1,693 | 1,704 | 1,691 | 1,692 | 219,200 | 1,692 |
| 2025-01-21 | 1,684 | 1,691 | 1,679 | 1,689 | 264,000 | 1,689 |
| 2025-01-20 | 1,698 | 1,698 | 1,685 | 1,687 | 277,400 | 1,687 |
| 2025-01-17 | 1,677 | 1,690 | 1,671 | 1,686 | 364,400 | 1,686 |
| 2025-01-16 | 1,704 | 1,704 | 1,683 | 1,686 | 318,500 | 1,686 |
| 2025-01-15 | 1,696 | 1,696 | 1,682 | 1,695 | 230,100 | 1,695 |
| 2025-01-14 | 1,722 | 1,722 | 1,671 | 1,685 | 508,000 | 1,685 |
| 2025-01-10 | 1,719 | 1,739 | 1,707 | 1,725 | 220,300 | 1,725 |
| 2025-01-09 | 1,711 | 1,744 | 1,701 | 1,733 | 517,800 | 1,733 |
| 2025-01-08 | 1,671 | 1,723 | 1,667 | 1,701 | 606,800 | 1,701 |
| 2025-01-07 | 1,694 | 1,694 | 1,680 | 1,685 | 362,700 | 1,685 |
| 2025-01-06 | 1,700 | 1,701 | 1,679 | 1,681 | 404,600 | 1,681 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株