9842 アークランズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,913 | 1,917 | 1,888 | 1,905 | 136,200 | 1,905 |
| 2024-05-01 | 1,940 | 1,940 | 1,913 | 1,915 | 114,200 | 1,915 |
| 2024-04-30 | 1,921 | 1,947 | 1,896 | 1,942 | 203,300 | 1,942 |
| 2024-04-26 | 1,923 | 1,967 | 1,921 | 1,931 | 236,300 | 1,931 |
| 2024-04-25 | 1,904 | 1,970 | 1,902 | 1,960 | 307,700 | 1,960 |
| 2024-04-24 | 1,917 | 1,920 | 1,900 | 1,904 | 106,600 | 1,904 |
| 2024-04-23 | 1,924 | 1,926 | 1,899 | 1,899 | 164,000 | 1,899 |
| 2024-04-22 | 1,906 | 1,927 | 1,902 | 1,923 | 149,800 | 1,923 |
| 2024-04-19 | 1,916 | 1,917 | 1,872 | 1,887 | 241,100 | 1,887 |
| 2024-04-18 | 1,884 | 1,935 | 1,865 | 1,917 | 189,100 | 1,917 |
| 2024-04-17 | 1,890 | 1,916 | 1,859 | 1,862 | 295,000 | 1,862 |
| 2024-04-16 | 1,999 | 1,999 | 1,876 | 1,903 | 438,800 | 1,903 |
| 2024-04-15 | 1,800 | 2,011 | 1,800 | 2,005 | 814,300 | 2,005 |
| 2024-04-12 | 1,784 | 1,794 | 1,773 | 1,784 | 122,500 | 1,784 |
| 2024-04-11 | 1,777 | 1,798 | 1,777 | 1,785 | 137,000 | 1,785 |
| 2024-04-10 | 1,778 | 1,795 | 1,778 | 1,785 | 106,400 | 1,785 |
| 2024-04-09 | 1,764 | 1,773 | 1,756 | 1,768 | 79,800 | 1,768 |
| 2024-04-08 | 1,754 | 1,775 | 1,747 | 1,764 | 94,500 | 1,764 |
| 2024-04-05 | 1,740 | 1,753 | 1,727 | 1,743 | 129,500 | 1,743 |
| 2024-04-04 | 1,748 | 1,753 | 1,737 | 1,742 | 154,300 | 1,742 |
| 2024-04-03 | 1,745 | 1,761 | 1,739 | 1,749 | 123,600 | 1,749 |
| 2024-04-02 | 1,764 | 1,764 | 1,744 | 1,748 | 158,100 | 1,748 |
| 2024-04-01 | 1,785 | 1,796 | 1,757 | 1,770 | 132,400 | 1,770 |
| 2024-03-29 | 1,773 | 1,794 | 1,763 | 1,785 | 136,000 | 1,785 |
| 2024-03-28 | 1,805 | 1,806 | 1,766 | 1,766 | 161,100 | 1,766 |
| 2024-03-27 | 1,757 | 1,807 | 1,757 | 1,802 | 283,500 | 1,802 |
| 2024-03-26 | 1,751 | 1,754 | 1,732 | 1,748 | 133,600 | 1,748 |
| 2024-03-25 | 1,760 | 1,760 | 1,749 | 1,752 | 123,200 | 1,752 |
| 2024-03-22 | 1,760 | 1,765 | 1,749 | 1,765 | 111,300 | 1,765 |
| 2024-03-21 | 1,765 | 1,783 | 1,760 | 1,762 | 159,100 | 1,762 |
| 2024-03-19 | 1,764 | 1,768 | 1,741 | 1,756 | 127,500 | 1,756 |
| 2024-03-18 | 1,780 | 1,783 | 1,739 | 1,764 | 259,200 | 1,764 |
| 2024-03-15 | 1,711 | 1,791 | 1,704 | 1,782 | 605,000 | 1,782 |
| 2024-03-14 | 1,680 | 1,714 | 1,678 | 1,714 | 383,500 | 1,714 |
| 2024-03-13 | 1,683 | 1,693 | 1,670 | 1,683 | 211,000 | 1,683 |
| 2024-03-12 | 1,676 | 1,696 | 1,663 | 1,696 | 259,700 | 1,696 |
| 2024-03-11 | 1,690 | 1,690 | 1,659 | 1,667 | 183,800 | 1,667 |
| 2024-03-08 | 1,668 | 1,695 | 1,653 | 1,694 | 370,500 | 1,694 |
| 2024-03-07 | 1,666 | 1,682 | 1,660 | 1,671 | 201,800 | 1,671 |
| 2024-03-06 | 1,618 | 1,664 | 1,617 | 1,659 | 243,800 | 1,659 |
| 2024-03-05 | 1,638 | 1,645 | 1,601 | 1,621 | 277,300 | 1,621 |
| 2024-03-04 | 1,660 | 1,661 | 1,622 | 1,638 | 428,000 | 1,638 |
| 2024-03-01 | 1,677 | 1,684 | 1,646 | 1,658 | 300,600 | 1,658 |
| 2024-02-29 | 1,661 | 1,700 | 1,656 | 1,682 | 618,400 | 1,682 |
| 2024-02-28 | 1,634 | 1,657 | 1,633 | 1,652 | 1,066,200 | 1,652 |
| 2024-02-27 | 1,670 | 1,685 | 1,663 | 1,674 | 1,463,300 | 1,674 |
| 2024-02-26 | 1,667 | 1,679 | 1,653 | 1,673 | 753,800 | 1,673 |
| 2024-02-22 | 1,660 | 1,667 | 1,655 | 1,665 | 471,300 | 1,665 |
| 2024-02-21 | 1,675 | 1,675 | 1,643 | 1,663 | 541,200 | 1,663 |
| 2024-02-20 | 1,672 | 1,676 | 1,656 | 1,657 | 340,300 | 1,657 |
| 2024-02-19 | 1,665 | 1,676 | 1,660 | 1,676 | 419,200 | 1,676 |
| 2024-02-16 | 1,641 | 1,662 | 1,635 | 1,654 | 401,100 | 1,654 |
| 2024-02-15 | 1,675 | 1,678 | 1,635 | 1,638 | 600,500 | 1,638 |
| 2024-02-14 | 1,704 | 1,704 | 1,674 | 1,677 | 368,300 | 1,677 |
| 2024-02-13 | 1,690 | 1,706 | 1,685 | 1,706 | 585,100 | 1,706 |
| 2024-02-09 | 1,652 | 1,680 | 1,649 | 1,676 | 371,300 | 1,676 |
| 2024-02-08 | 1,670 | 1,670 | 1,648 | 1,659 | 530,700 | 1,659 |
| 2024-02-07 | 1,680 | 1,687 | 1,663 | 1,668 | 406,500 | 1,668 |
| 2024-02-06 | 1,692 | 1,701 | 1,683 | 1,683 | 339,500 | 1,683 |
| 2024-02-05 | 1,692 | 1,698 | 1,682 | 1,698 | 474,600 | 1,698 |
| 2024-02-02 | 1,703 | 1,709 | 1,692 | 1,699 | 383,700 | 1,699 |
| 2024-02-01 | 1,687 | 1,706 | 1,686 | 1,701 | 550,900 | 1,701 |
| 2024-01-31 | 1,697 | 1,702 | 1,683 | 1,692 | 314,000 | 1,692 |
| 2024-01-30 | 1,695 | 1,697 | 1,683 | 1,686 | 369,800 | 1,686 |
| 2024-01-29 | 1,694 | 1,695 | 1,685 | 1,689 | 252,000 | 1,689 |
| 2024-01-26 | 1,694 | 1,698 | 1,681 | 1,686 | 230,600 | 1,686 |
| 2024-01-25 | 1,694 | 1,696 | 1,687 | 1,693 | 210,700 | 1,693 |
| 2024-01-24 | 1,700 | 1,707 | 1,691 | 1,694 | 200,500 | 1,694 |
| 2024-01-23 | 1,725 | 1,727 | 1,696 | 1,700 | 251,300 | 1,700 |
| 2024-01-22 | 1,687 | 1,707 | 1,680 | 1,705 | 389,600 | 1,705 |
| 2024-01-19 | 1,685 | 1,685 | 1,668 | 1,680 | 245,700 | 1,680 |
| 2024-01-18 | 1,670 | 1,682 | 1,661 | 1,677 | 296,300 | 1,677 |
| 2024-01-17 | 1,631 | 1,674 | 1,631 | 1,656 | 421,100 | 1,656 |
| 2024-01-16 | 1,660 | 1,666 | 1,631 | 1,631 | 434,100 | 1,631 |
| 2024-01-15 | 1,670 | 1,685 | 1,655 | 1,659 | 569,800 | 1,659 |
| 2024-01-12 | 1,700 | 1,711 | 1,662 | 1,662 | 436,000 | 1,662 |
| 2024-01-11 | 1,739 | 1,739 | 1,701 | 1,701 | 295,500 | 1,701 |
| 2024-01-10 | 1,749 | 1,749 | 1,728 | 1,736 | 280,700 | 1,736 |
| 2024-01-09 | 1,721 | 1,744 | 1,717 | 1,742 | 361,900 | 1,742 |
| 2024-01-05 | 1,713 | 1,713 | 1,697 | 1,711 | 323,000 | 1,711 |
| 2024-01-04 | 1,688 | 1,722 | 1,671 | 1,703 | 520,800 | 1,703 |
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
