1. HOME >
  2. 株価時系列 >
  3. 9842 >
  4. 2019年

9842 アークランズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2551,2641,2501,25045,3001,250
2019-12-271,2671,2701,2571,26725,0001,267
2019-12-261,2501,2671,2501,26446,4001,264
2019-12-251,2871,2871,2511,25223,5001,252
2019-12-241,2651,2861,2651,28627,8001,286
2019-12-231,2831,2831,2721,27224,5001,272
2019-12-201,2811,2871,2771,27866,2001,278
2019-12-191,2901,2991,2801,28016,3001,280
2019-12-181,2991,3021,2781,28531,6001,285
2019-12-171,3271,3271,2741,29993,7001,299
2019-12-161,3111,3161,2821,28257,8001,282
2019-12-131,3301,3331,3011,31070,2001,310
2019-12-121,3051,3221,3011,31051,2001,310
2019-12-111,2671,2881,2671,28755,8001,287
2019-12-101,2651,2711,2611,26546,4001,265
2019-12-091,2811,2861,2641,27232,0001,272
2019-12-061,2541,2711,2541,26550,7001,265
2019-12-051,2641,2691,2591,26263,6001,262
2019-12-041,2531,2661,2471,26623,6001,266
2019-12-031,2621,2691,2561,26626,8001,266
2019-12-021,2711,2861,2711,28129,6001,281
2019-11-291,2681,2701,2591,27035,7001,270
2019-11-281,2791,2791,2631,27524,8001,275
2019-11-271,2811,2841,2731,27915,0001,279
2019-11-261,2901,2931,2671,27034,5001,270
2019-11-251,2741,2861,2741,28311,2001,283
2019-11-221,2801,2891,2691,27117,0001,271
2019-11-211,2811,2831,2581,28032,1001,280
2019-11-201,2941,2941,2751,28122,6001,281
2019-11-191,3061,3111,3041,30511,9001,305
2019-11-181,3221,3221,3051,31119,5001,311
2019-11-151,3241,3291,3021,32768,5001,327
2019-11-141,3021,3101,2751,28530,2001,285
2019-11-131,3211,3231,3081,31321,9001,313
2019-11-121,3281,3331,3161,31943,1001,319
2019-11-111,3161,3271,3141,32433,5001,324
2019-11-081,3421,3421,2971,30969,8001,309
2019-11-071,3341,3391,3171,32346,7001,323
2019-11-061,3161,3341,3051,32963,5001,329
2019-11-051,3051,3261,2871,306100,8001,306
2019-11-011,2751,2951,2711,29424,3001,294
2019-10-311,2971,2991,2681,28699,6001,286
2019-10-301,2741,2971,2631,295146,3001,295
2019-10-291,2871,3001,2801,28259,2001,282
2019-10-281,2811,2821,2661,27550,1001,275
2019-10-251,2641,2751,2541,27540,3001,275
2019-10-241,2901,2901,2501,26171,9001,261
2019-10-231,2801,2851,2651,28437,4001,284
2019-10-211,2601,2721,2581,26136,8001,261
2019-10-181,2771,2911,2621,26828,6001,268
2019-10-171,2741,2831,2611,28048,4001,280
2019-10-161,2621,2901,2621,27260,6001,272
2019-10-151,2631,2691,2451,24659,7001,246
2019-10-111,2381,2401,2071,23557,6001,235
2019-10-101,2651,2721,2281,23543,1001,235
2019-10-091,2521,2651,2451,26558,4001,265
2019-10-081,2691,2781,2641,27055,3001,270
2019-10-071,2441,2571,2391,25445,5001,254
2019-10-041,2391,2501,2311,24175,4001,241
2019-10-031,2271,2491,2121,24183,6001,241
2019-10-021,2391,2701,2391,25770,8001,257
2019-10-011,2531,2671,2501,25451,3001,254
2019-09-301,2541,2621,2451,25367,5001,253
2019-09-271,2881,3031,2601,26965,4001,269
2019-09-261,2891,3031,2701,28388,4001,283
2019-09-251,2551,2851,2551,27943,9001,279
2019-09-241,2441,2641,2441,25962,2001,259
2019-09-201,3171,3171,2521,25574,1001,255
2019-09-191,2841,3011,2731,29485,9001,294
2019-09-181,2611,2851,2181,251168,0001,251
2019-09-171,3301,3321,3091,32162,7001,321
2019-09-131,3231,3421,3051,34095,7001,340
2019-09-121,3061,3151,2991,30257,1001,302
2019-09-111,2801,3071,2801,30641,1001,306
2019-09-101,2581,2851,2551,27757,0001,277
2019-09-091,2261,2591,2261,25831,5001,258
2019-09-061,2661,2661,2261,22831,8001,228
2019-09-051,2601,2721,2531,25850,8001,258
2019-09-041,2231,2531,2161,23958,2001,239
2019-09-031,1761,2211,1741,20944,6001,209
2019-09-021,2011,2011,1721,17642,1001,176
2019-08-301,1911,2111,1851,20368,1001,203
2019-08-291,1781,1811,1611,17771,8001,177
2019-08-281,1971,2051,1661,17462,7001,174
2019-08-271,1791,2031,1731,19754,6001,197
2019-08-261,1731,1801,1661,17370,4001,173
2019-08-231,2221,2221,1971,20361,5001,203
2019-08-221,2241,2241,2071,21125,8001,211
2019-08-211,2261,2291,2141,21430,0001,214
2019-08-201,2181,2531,2141,24940,6001,249
2019-08-191,2321,2321,2101,21425,3001,214
2019-08-161,2111,2341,2101,23387,2001,233
2019-08-151,2121,2171,2011,21225,1001,212
2019-08-141,2411,2501,2331,24333,3001,243
2019-08-131,2311,2451,2061,23748,6001,237
2019-08-091,2501,2701,2501,26142,2001,261
2019-08-081,2491,2621,2351,24239,0001,242
2019-08-071,2351,2531,2281,24945,3001,249
2019-08-061,1941,2361,1931,23655,0001,236
2019-08-051,2391,2411,2071,22444,1001,224
2019-08-021,2871,2901,2331,24266,2001,242
2019-08-011,3131,3191,3051,31225,9001,312
2019-07-311,3361,3401,3171,32165,0001,321
2019-07-301,3311,3411,3161,33738,3001,337
2019-07-291,3311,3351,3171,32720,2001,327
2019-07-261,3321,3461,3201,32631,3001,326
2019-07-251,3311,3351,3001,33467,8001,334
2019-07-241,3411,3461,3201,32741,6001,327
2019-07-231,3521,3611,3391,34046,7001,340
2019-07-221,3511,3721,3401,34987,1001,349
2019-07-191,3181,3581,3181,35252,0001,352
2019-07-181,3131,3231,3061,31896,9001,318
2019-07-171,3491,3491,3111,31348,5001,313
2019-07-161,3771,3871,3581,35839,9001,358
2019-07-121,3701,3841,3631,38025,4001,380
2019-07-111,3521,3721,3501,36942,6001,369
2019-07-101,3591,3641,3471,35247,4001,352
2019-07-091,3941,4081,3701,37330,6001,373
2019-07-081,3991,4031,3811,39686,8001,396
2019-07-051,3721,4001,3711,40036,9001,400
2019-07-041,3631,3771,3601,37129,0001,371
2019-07-031,3511,3661,3351,36329,5001,363
2019-07-021,3531,3601,3471,35437,9001,354
2019-07-011,3451,3501,3331,35054,9001,350
2019-06-281,3431,3481,3081,31969,2001,319
2019-06-271,3231,3431,3101,34355,7001,343
2019-06-261,3241,3241,3041,30582,5001,305
2019-06-251,3021,3281,3021,32530,3001,325
2019-06-241,3221,3261,3061,31724,4001,317
2019-06-211,3211,3271,3071,32255,6001,322
2019-06-201,3241,3241,3061,31327,5001,313
2019-06-191,3071,3231,3011,31241,7001,312
2019-06-181,3351,3401,2831,28961,5001,289
2019-06-171,3631,3701,3321,33966,3001,339
2019-06-141,3641,3651,3511,36044,2001,360
2019-06-131,3561,3641,3441,35346,5001,353
2019-06-121,3791,3791,3621,36345,5001,363
2019-06-111,3941,3941,3761,37847,2001,378
2019-06-101,3741,3991,3741,39438,0001,394
2019-06-071,3601,3741,3521,36729,6001,367
2019-06-061,3561,3701,3521,35423,6001,354
2019-06-051,3411,3591,3381,35656,2001,356
2019-06-041,2851,3151,2781,31343,4001,313
2019-06-031,3101,3101,2821,28849,7001,288
2019-05-311,3481,3481,3271,32940,5001,329
2019-05-301,3511,3581,3391,35320,5001,353
2019-05-291,3571,3831,3471,37153,1001,371
2019-05-281,3711,3781,3601,37746,1001,377
2019-05-271,3771,3771,3421,36944,2001,369
2019-05-241,3351,3481,3211,34742,0001,347
2019-05-231,3701,3701,3381,34539,4001,345
2019-05-221,3851,3891,3691,37128,8001,371
2019-05-211,4401,4401,3781,38858,0001,388
2019-05-201,4121,4141,3881,39816,5001,398
2019-05-171,3981,4241,3891,41246,8001,412
2019-05-161,3861,3911,3711,38635,6001,386
2019-05-151,3731,3901,3561,38856,4001,388
2019-05-141,3221,3661,3151,36629,8001,366
2019-05-131,3751,3821,3551,35942,9001,359
2019-05-101,3591,3981,3591,37658,7001,376
2019-05-091,4091,4091,3661,37170,6001,371
2019-05-081,4331,4351,4061,41564,9001,415
2019-05-071,4421,4571,4341,44463,6001,444
2019-04-261,4441,4511,4291,44359,4001,443
2019-04-251,4431,4511,4311,44850,6001,448
2019-04-241,4551,4561,4261,43550,4001,435
2019-04-231,4571,4681,4491,45229,7001,452
2019-04-221,4501,4581,4401,45515,1001,455
2019-04-191,4651,4711,4491,45518,0001,455
2019-04-181,4911,4941,4421,44829,9001,448
2019-04-171,5421,5421,4841,49246,8001,492
2019-04-161,5391,5521,5281,54549,3001,545
2019-04-151,5501,5501,5091,53890,0001,538
2019-04-121,4511,4721,4501,46652,5001,466
2019-04-111,4491,4611,4441,45127,0001,451
2019-04-101,4551,4751,4481,45136,9001,451
2019-04-091,4931,4971,4621,47743,8001,477
2019-04-081,5121,5171,4941,51438,7001,514
2019-04-051,5001,5111,4871,49940,1001,499
2019-04-041,5111,5141,4851,50255,2001,502
2019-04-031,5381,5381,5041,51545,7001,515
2019-04-021,5351,5431,5091,53873,8001,538
2019-04-011,5381,5381,5161,52466,0001,524
2019-03-291,5101,5121,4721,49957,4001,499
2019-03-281,5601,5601,4851,49093,6001,490
2019-03-271,5141,5691,5141,568111,3001,568
2019-03-261,4721,5221,4351,522180,2001,522
2019-03-251,4551,4551,3981,41286,1001,412
2019-03-221,4591,4621,4351,45048,1001,450
2019-03-201,4591,4621,4461,45342,3001,453
2019-03-191,4661,4721,4391,44993,7001,449
2019-03-181,4381,4771,4311,47376,9001,473
2019-03-151,4051,4331,4001,42787,0001,427
2019-03-141,4041,4181,3821,39871,3001,398
2019-03-131,4041,4221,4001,40459,5001,404
2019-03-121,3901,4191,3851,41653,3001,416
2019-03-111,3641,3801,3641,37823,5001,378
2019-03-081,3711,3801,3581,36458,4001,364
2019-03-071,3861,3981,3811,39043,4001,390
2019-03-061,4041,4231,4001,40681,5001,406
2019-03-051,3891,4141,3871,40445,0001,404
2019-03-041,4191,4221,3901,39454,1001,394
2019-03-011,4321,4431,4031,41353,1001,413
2019-02-281,4251,4481,4241,43745,6001,437
2019-02-271,4301,4571,4211,42574,1001,425
2019-02-261,4311,4401,4201,42535,9001,425
2019-02-251,4301,4421,4281,43721,3001,437
2019-02-221,4311,4351,4181,42721,7001,427
2019-02-211,4481,4501,4351,43922,0001,439
2019-02-201,4341,4561,4331,44436,2001,444
2019-02-191,4331,4381,4241,43136,0001,431
2019-02-181,4251,4391,4151,43332,6001,433
2019-02-151,4061,4171,3961,41077,6001,410
2019-02-141,4181,4331,4171,41736,3001,417
2019-02-131,3981,4151,3901,41545,4001,415
2019-02-121,3701,3991,3701,39052,2001,390
2019-02-081,4111,4111,3581,36467,1001,364
2019-02-071,4051,4251,4051,41744,9001,417
2019-02-061,4351,4351,4001,40566,8001,405
2019-02-051,4601,4721,4301,43485,8001,434
2019-02-041,4241,4541,4241,45091,5001,450
2019-02-011,3721,4211,3681,40893,6001,408
2019-01-311,3381,3741,3231,367122,3001,367
2019-01-301,3501,3661,3311,33190,9001,331
2019-01-291,3401,3511,3341,34648,4001,346
2019-01-281,3481,3641,3401,34064,2001,340
2019-01-251,3441,3621,3411,34363,6001,343
2019-01-241,3271,3711,3181,34862,1001,348
2019-01-231,3441,3451,3251,32855,1001,328
2019-01-221,3721,3841,3481,34934,3001,349
2019-01-211,3721,3901,3601,37355,7001,373
2019-01-181,3511,3611,3401,35144,5001,351
2019-01-171,3461,3571,3331,33730,9001,337
2019-01-161,3681,3681,3441,34657,2001,346
2019-01-151,3071,3711,3021,36375,5001,363
2019-01-111,3521,3601,3361,33758,0001,337
2019-01-101,3741,3741,3351,34870,1001,348
2019-01-091,3851,3931,3701,37853,3001,378
2019-01-081,3901,4031,3671,37478,8001,374
2019-01-071,4091,4171,3851,39076,1001,390
2019-01-041,3311,4041,3261,390114,8001,390

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