9948 (株)アークス 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 | 2,828 | 2,836 | 2,797 | 2,832 | 105,500 | 2,832 |
| 2025-04-03 | 2,816 | 2,857 | 2,805 | 2,850 | 87,600 | 2,850 |
| 2025-04-02 | 2,914 | 2,929 | 2,845 | 2,854 | 67,300 | 2,854 |
| 2025-04-01 | 2,919 | 2,925 | 2,893 | 2,899 | 74,100 | 2,899 |
| 2025-03-31 | 2,955 | 2,955 | 2,908 | 2,908 | 88,400 | 2,908 |
| 2025-03-28 | 2,961 | 2,978 | 2,955 | 2,963 | 76,700 | 2,963 |
| 2025-03-27 | 2,941 | 2,985 | 2,940 | 2,976 | 95,500 | 2,976 |
| 2025-03-26 | 2,951 | 2,962 | 2,938 | 2,952 | 74,800 | 2,952 |
| 2025-03-25 | 2,940 | 2,952 | 2,921 | 2,938 | 53,500 | 2,938 |
| 2025-03-24 | 2,955 | 2,955 | 2,913 | 2,933 | 66,400 | 2,933 |
| 2025-03-21 | 2,946 | 2,969 | 2,912 | 2,958 | 78,300 | 2,958 |
| 2025-03-19 | 2,976 | 2,976 | 2,929 | 2,944 | 95,100 | 2,944 |
| 2025-03-18 | 2,967 | 2,986 | 2,960 | 2,976 | 71,500 | 2,976 |
| 2025-03-17 | 2,954 | 2,963 | 2,934 | 2,955 | 69,900 | 2,955 |
| 2025-03-14 | 2,919 | 2,952 | 2,908 | 2,947 | 108,100 | 2,947 |
| 2025-03-13 | 2,918 | 2,923 | 2,871 | 2,922 | 162,400 | 2,922 |
| 2025-03-12 | 2,946 | 2,948 | 2,884 | 2,915 | 129,200 | 2,915 |
| 2025-03-11 | 2,942 | 2,955 | 2,902 | 2,936 | 97,300 | 2,936 |
| 2025-03-10 | 2,900 | 2,950 | 2,900 | 2,942 | 135,800 | 2,942 |
| 2025-03-07 | 2,890 | 2,903 | 2,858 | 2,887 | 113,800 | 2,887 |
| 2025-03-06 | 2,890 | 2,907 | 2,874 | 2,897 | 163,900 | 2,897 |
| 2025-03-05 | 2,883 | 2,883 | 2,838 | 2,846 | 94,500 | 2,846 |
| 2025-03-04 | 2,844 | 2,857 | 2,835 | 2,852 | 115,700 | 2,852 |
| 2025-03-03 | 2,790 | 2,866 | 2,788 | 2,844 | 141,800 | 2,844 |
| 2025-02-28 | 2,820 | 2,835 | 2,782 | 2,789 | 237,600 | 2,789 |
| 2025-02-27 | 2,727 | 2,819 | 2,695 | 2,786 | 672,500 | 2,786 |
| 2025-02-26 | 2,754 | 2,800 | 2,740 | 2,789 | 776,800 | 2,789 |
| 2025-02-25 | 2,694 | 2,750 | 2,694 | 2,735 | 568,100 | 2,735 |
| 2025-02-21 | 2,662 | 2,704 | 2,660 | 2,694 | 378,600 | 2,694 |
| 2025-02-20 | 2,729 | 2,729 | 2,682 | 2,686 | 390,400 | 2,686 |
| 2025-02-19 | 2,733 | 2,747 | 2,728 | 2,732 | 198,600 | 2,732 |
| 2025-02-18 | 2,733 | 2,753 | 2,721 | 2,743 | 193,400 | 2,743 |
| 2025-02-17 | 2,753 | 2,762 | 2,734 | 2,734 | 343,900 | 2,734 |
| 2025-02-14 | 2,744 | 2,766 | 2,737 | 2,763 | 316,600 | 2,763 |
| 2025-02-13 | 2,759 | 2,760 | 2,738 | 2,752 | 274,800 | 2,752 |
| 2025-02-12 | 2,724 | 2,742 | 2,713 | 2,739 | 246,300 | 2,739 |
| 2025-02-10 | 2,696 | 2,728 | 2,691 | 2,726 | 259,300 | 2,726 |
| 2025-02-07 | 2,690 | 2,726 | 2,690 | 2,718 | 172,600 | 2,718 |
| 2025-02-06 | 2,691 | 2,712 | 2,691 | 2,712 | 142,700 | 2,712 |
| 2025-02-05 | 2,685 | 2,694 | 2,678 | 2,687 | 151,100 | 2,687 |
| 2025-02-04 | 2,699 | 2,719 | 2,682 | 2,682 | 178,400 | 2,682 |
| 2025-02-03 | 2,701 | 2,710 | 2,677 | 2,682 | 254,100 | 2,682 |
| 2025-01-31 | 2,686 | 2,707 | 2,684 | 2,699 | 148,000 | 2,699 |
| 2025-01-30 | 2,680 | 2,701 | 2,674 | 2,701 | 164,600 | 2,701 |
| 2025-01-29 | 2,684 | 2,700 | 2,673 | 2,686 | 93,000 | 2,686 |
| 2025-01-28 | 2,700 | 2,714 | 2,694 | 2,694 | 88,100 | 2,694 |
| 2025-01-27 | 2,670 | 2,694 | 2,653 | 2,691 | 105,800 | 2,691 |
| 2025-01-24 | 2,642 | 2,652 | 2,633 | 2,638 | 60,800 | 2,638 |
| 2025-01-23 | 2,617 | 2,624 | 2,608 | 2,614 | 83,300 | 2,614 |
| 2025-01-22 | 2,633 | 2,634 | 2,617 | 2,621 | 57,200 | 2,621 |
| 2025-01-21 | 2,621 | 2,646 | 2,621 | 2,643 | 64,100 | 2,643 |
| 2025-01-20 | 2,610 | 2,623 | 2,600 | 2,605 | 58,100 | 2,605 |
| 2025-01-17 | 2,606 | 2,618 | 2,580 | 2,612 | 80,300 | 2,612 |
| 2025-01-16 | 2,621 | 2,636 | 2,611 | 2,618 | 69,600 | 2,618 |
| 2025-01-15 | 2,645 | 2,645 | 2,596 | 2,621 | 89,500 | 2,621 |
| 2025-01-14 | 2,661 | 2,661 | 2,611 | 2,636 | 166,900 | 2,636 |
| 2025-01-10 | 2,591 | 2,628 | 2,570 | 2,611 | 116,300 | 2,611 |
| 2025-01-09 | 2,740 | 2,740 | 2,601 | 2,616 | 221,000 | 2,616 |
| 2025-01-08 | 2,555 | 2,565 | 2,539 | 2,540 | 98,500 | 2,540 |
| 2025-01-07 | 2,591 | 2,591 | 2,559 | 2,559 | 79,300 | 2,559 |
| 2025-01-06 | 2,612 | 2,615 | 2,555 | 2,576 | 127,100 | 2,576 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株