9948 (株)アークス 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3,000 | 3,025 | 2,984 | 3,010 | 27,400 | 3,010 |
| 2024-05-08 | 3,010 | 3,030 | 2,978 | 2,982 | 43,400 | 2,982 |
| 2024-05-07 | 3,035 | 3,040 | 3,005 | 3,030 | 37,200 | 3,030 |
| 2024-05-02 | 3,040 | 3,045 | 3,000 | 3,010 | 46,000 | 3,010 |
| 2024-05-01 | 3,090 | 3,090 | 3,035 | 3,045 | 43,400 | 3,045 |
| 2024-04-30 | 3,140 | 3,140 | 3,070 | 3,090 | 80,700 | 3,090 |
| 2024-04-26 | 3,085 | 3,140 | 3,065 | 3,130 | 69,100 | 3,130 |
| 2024-04-25 | 3,165 | 3,165 | 3,100 | 3,125 | 47,500 | 3,125 |
| 2024-04-24 | 3,185 | 3,215 | 3,150 | 3,165 | 88,100 | 3,165 |
| 2024-04-23 | 3,215 | 3,245 | 3,175 | 3,185 | 49,500 | 3,185 |
| 2024-04-22 | 3,245 | 3,270 | 3,195 | 3,210 | 57,500 | 3,210 |
| 2024-04-19 | 3,240 | 3,240 | 3,150 | 3,210 | 87,800 | 3,210 |
| 2024-04-18 | 3,230 | 3,280 | 3,230 | 3,240 | 42,000 | 3,240 |
| 2024-04-17 | 3,295 | 3,325 | 3,170 | 3,235 | 138,700 | 3,235 |
| 2024-04-16 | 3,200 | 3,300 | 3,110 | 3,275 | 383,900 | 3,275 |
| 2024-04-15 | 3,095 | 3,115 | 3,065 | 3,095 | 64,200 | 3,095 |
| 2024-04-12 | 3,085 | 3,115 | 3,085 | 3,105 | 43,200 | 3,105 |
| 2024-04-11 | 3,085 | 3,120 | 3,070 | 3,100 | 37,400 | 3,100 |
| 2024-04-10 | 3,085 | 3,125 | 3,085 | 3,105 | 32,800 | 3,105 |
| 2024-04-09 | 3,130 | 3,140 | 3,090 | 3,110 | 42,100 | 3,110 |
| 2024-04-08 | 3,115 | 3,130 | 3,095 | 3,120 | 48,200 | 3,120 |
| 2024-04-05 | 3,055 | 3,110 | 3,050 | 3,095 | 63,600 | 3,095 |
| 2024-04-04 | 3,050 | 3,090 | 3,020 | 3,065 | 89,900 | 3,065 |
| 2024-04-03 | 3,080 | 3,090 | 3,045 | 3,060 | 68,000 | 3,060 |
| 2024-04-02 | 3,110 | 3,110 | 3,080 | 3,085 | 62,200 | 3,085 |
| 2024-04-01 | 3,150 | 3,160 | 3,095 | 3,105 | 46,100 | 3,105 |
| 2024-03-29 | 3,125 | 3,155 | 3,110 | 3,130 | 61,500 | 3,130 |
| 2024-03-28 | 3,190 | 3,210 | 3,100 | 3,120 | 91,300 | 3,120 |
| 2024-03-27 | 3,150 | 3,220 | 3,150 | 3,200 | 108,800 | 3,200 |
| 2024-03-26 | 3,110 | 3,150 | 3,110 | 3,140 | 50,900 | 3,140 |
| 2024-03-25 | 3,150 | 3,160 | 3,110 | 3,120 | 64,900 | 3,120 |
| 2024-03-22 | 3,135 | 3,190 | 3,125 | 3,160 | 126,200 | 3,160 |
| 2024-03-21 | 3,135 | 3,160 | 3,115 | 3,140 | 65,100 | 3,140 |
| 2024-03-19 | 3,125 | 3,135 | 3,085 | 3,125 | 52,800 | 3,125 |
| 2024-03-18 | 3,140 | 3,155 | 3,125 | 3,135 | 63,000 | 3,135 |
| 2024-03-15 | 3,115 | 3,180 | 3,105 | 3,125 | 376,500 | 3,125 |
| 2024-03-14 | 3,060 | 3,100 | 3,030 | 3,090 | 58,700 | 3,090 |
| 2024-03-13 | 3,070 | 3,070 | 3,025 | 3,055 | 57,900 | 3,055 |
| 2024-03-12 | 3,055 | 3,085 | 3,030 | 3,065 | 63,800 | 3,065 |
| 2024-03-11 | 3,085 | 3,125 | 3,050 | 3,095 | 68,100 | 3,095 |
| 2024-03-08 | 3,105 | 3,140 | 3,085 | 3,130 | 93,800 | 3,130 |
| 2024-03-07 | 3,070 | 3,120 | 3,045 | 3,115 | 71,900 | 3,115 |
| 2024-03-06 | 3,025 | 3,065 | 3,005 | 3,050 | 87,400 | 3,050 |
| 2024-03-05 | 2,998 | 3,030 | 2,956 | 3,010 | 75,100 | 3,010 |
| 2024-03-04 | 3,025 | 3,025 | 2,975 | 2,981 | 109,700 | 2,981 |
| 2024-03-01 | 3,065 | 3,085 | 3,015 | 3,040 | 95,400 | 3,040 |
| 2024-02-29 | 3,020 | 3,110 | 2,992 | 3,095 | 231,000 | 3,095 |
| 2024-02-28 | 3,010 | 3,015 | 2,973 | 2,978 | 500,300 | 2,978 |
| 2024-02-27 | 3,055 | 3,100 | 3,040 | 3,060 | 984,800 | 3,060 |
| 2024-02-26 | 3,110 | 3,120 | 3,075 | 3,075 | 405,700 | 3,075 |
| 2024-02-22 | 3,035 | 3,065 | 3,035 | 3,050 | 250,500 | 3,050 |
| 2024-02-21 | 3,110 | 3,110 | 3,030 | 3,045 | 273,500 | 3,045 |
| 2024-02-20 | 3,070 | 3,075 | 3,030 | 3,040 | 171,500 | 3,040 |
| 2024-02-19 | 2,965 | 3,075 | 2,965 | 3,065 | 256,300 | 3,065 |
| 2024-02-16 | 2,921 | 2,961 | 2,899 | 2,951 | 207,800 | 2,951 |
| 2024-02-15 | 2,923 | 2,923 | 2,869 | 2,890 | 286,500 | 2,890 |
| 2024-02-14 | 2,900 | 2,927 | 2,889 | 2,916 | 250,800 | 2,916 |
| 2024-02-13 | 2,907 | 2,910 | 2,876 | 2,895 | 329,900 | 2,895 |
| 2024-02-09 | 2,886 | 2,919 | 2,877 | 2,893 | 215,400 | 2,893 |
| 2024-02-08 | 2,900 | 2,923 | 2,876 | 2,901 | 220,400 | 2,901 |
| 2024-02-07 | 2,917 | 2,934 | 2,907 | 2,914 | 138,900 | 2,914 |
| 2024-02-06 | 2,920 | 2,948 | 2,911 | 2,911 | 203,100 | 2,911 |
| 2024-02-05 | 2,949 | 2,955 | 2,929 | 2,929 | 179,200 | 2,929 |
| 2024-02-02 | 2,967 | 2,967 | 2,920 | 2,942 | 97,500 | 2,942 |
| 2024-02-01 | 2,947 | 2,979 | 2,938 | 2,968 | 133,100 | 2,968 |
| 2024-01-31 | 2,924 | 2,940 | 2,910 | 2,939 | 74,100 | 2,939 |
| 2024-01-30 | 2,910 | 2,945 | 2,910 | 2,913 | 102,300 | 2,913 |
| 2024-01-29 | 2,915 | 2,928 | 2,901 | 2,915 | 120,700 | 2,915 |
| 2024-01-26 | 2,905 | 2,916 | 2,896 | 2,897 | 78,800 | 2,897 |
| 2024-01-25 | 2,862 | 2,905 | 2,862 | 2,903 | 74,000 | 2,903 |
| 2024-01-24 | 2,895 | 2,905 | 2,857 | 2,861 | 92,200 | 2,861 |
| 2024-01-23 | 2,928 | 2,937 | 2,895 | 2,908 | 96,700 | 2,908 |
| 2024-01-22 | 2,930 | 2,930 | 2,894 | 2,927 | 100,300 | 2,927 |
| 2024-01-19 | 2,966 | 2,972 | 2,920 | 2,929 | 68,500 | 2,929 |
| 2024-01-18 | 2,979 | 2,987 | 2,950 | 2,973 | 70,800 | 2,973 |
| 2024-01-17 | 2,959 | 3,005 | 2,958 | 2,959 | 72,800 | 2,959 |
| 2024-01-16 | 2,982 | 3,020 | 2,956 | 2,956 | 70,400 | 2,956 |
| 2024-01-15 | 2,940 | 2,969 | 2,924 | 2,961 | 61,500 | 2,961 |
| 2024-01-12 | 2,930 | 2,958 | 2,908 | 2,919 | 70,700 | 2,919 |
| 2024-01-11 | 2,944 | 2,954 | 2,921 | 2,925 | 119,500 | 2,925 |
| 2024-01-10 | 2,800 | 2,911 | 2,800 | 2,896 | 156,800 | 2,896 |
| 2024-01-09 | 2,812 | 2,884 | 2,812 | 2,883 | 150,800 | 2,883 |
| 2024-01-05 | 2,846 | 2,846 | 2,808 | 2,812 | 68,000 | 2,812 |
| 2024-01-04 | 2,800 | 2,819 | 2,772 | 2,811 | 93,400 | 2,811 |
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
