9948 (株)アークスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,150	2,160	2,131	2,133	59,500	2,133
2021-12-29	2,135	2,167	2,133	2,160	64,900	2,160
2021-12-28	2,113	2,136	2,105	2,126	65,300	2,126
2021-12-27	2,098	2,110	2,082	2,099	77,300	2,099
2021-12-24	2,104	2,117	2,094	2,101	46,000	2,101
2021-12-23	2,130	2,135	2,101	2,106	57,700	2,106
2021-12-22	2,139	2,143	2,123	2,125	45,000	2,125
2021-12-21	2,162	2,166	2,131	2,139	66,300	2,139
2021-12-20	2,185	2,186	2,130	2,135	73,800	2,135
2021-12-17	2,206	2,221	2,194	2,215	158,300	2,215
2021-12-16	2,200	2,206	2,178	2,198	81,300	2,198
2021-12-15	2,168	2,190	2,167	2,179	84,900	2,179
2021-12-14	2,160	2,174	2,152	2,171	61,200	2,171
2021-12-13	2,166	2,169	2,145	2,153	65,600	2,153
2021-12-10	2,145	2,159	2,134	2,143	43,300	2,143
2021-12-09	2,152	2,152	2,132	2,137	49,000	2,137
2021-12-08	2,155	2,161	2,139	2,139	58,500	2,139
2021-12-07	2,097	2,149	2,095	2,144	70,100	2,144
2021-12-06	2,091	2,118	2,090	2,098	78,200	2,098
2021-12-03	2,060	2,087	2,054	2,087	52,500	2,087
2021-12-02	2,035	2,084	2,033	2,055	64,200	2,055
2021-12-01	2,046	2,052	2,026	2,040	63,800	2,040
2021-11-30	2,091	2,116	2,047	2,067	155,300	2,067
2021-11-29	2,097	2,104	2,072	2,080	85,800	2,080
2021-11-26	2,129	2,129	2,108	2,116	55,500	2,116
2021-11-25	2,144	2,155	2,132	2,132	27,400	2,132
2021-11-24	2,156	2,163	2,142	2,142	40,800	2,142
2021-11-22	2,150	2,161	2,145	2,146	38,000	2,146
2021-11-19	2,151	2,169	2,142	2,166	52,400	2,166
2021-11-18	2,171	2,176	2,152	2,159	48,200	2,159
2021-11-17	2,205	2,206	2,171	2,171	65,800	2,171
2021-11-16	2,222	2,232	2,204	2,204	31,600	2,204
2021-11-15	2,231	2,235	2,213	2,220	25,300	2,220
2021-11-12	2,200	2,236	2,199	2,222	47,400	2,222
2021-11-11	2,199	2,209	2,191	2,205	32,300	2,205
2021-11-10	2,214	2,214	2,196	2,207	33,100	2,207
2021-11-09	2,211	2,217	2,201	2,201	31,900	2,201
2021-11-08	2,235	2,235	2,207	2,209	46,900	2,209
2021-11-05	2,224	2,246	2,222	2,243	47,400	2,243
2021-11-04	2,239	2,249	2,224	2,241	78,400	2,241
2021-11-02	2,229	2,249	2,221	2,223	53,000	2,223
2021-11-01	2,227	2,249	2,207	2,249	72,900	2,249
2021-10-29	2,192	2,192	2,165	2,189	58,200	2,189
2021-10-28	2,170	2,199	2,161	2,190	68,000	2,190
2021-10-27	2,190	2,198	2,171	2,179	48,300	2,179
2021-10-26	2,185	2,203	2,179	2,189	41,500	2,189
2021-10-25	2,203	2,212	2,182	2,182	72,200	2,182
2021-10-22	2,210	2,239	2,210	2,212	53,300	2,212
2021-10-21	2,217	2,248	2,217	2,220	70,600	2,220
2021-10-20	2,219	2,225	2,207	2,216	66,800	2,216
2021-10-19	2,219	2,224	2,209	2,215	51,600	2,215
2021-10-18	2,228	2,237	2,208	2,220	130,100	2,220
2021-10-15	2,197	2,228	2,183	2,221	93,500	2,221
2021-10-14	2,202	2,211	2,180	2,180	89,900	2,180
2021-10-13	2,211	2,221	2,206	2,206	67,000	2,206
2021-10-12	2,229	2,238	2,210	2,211	79,200	2,211
2021-10-11	2,260	2,260	2,229	2,245	53,700	2,245
2021-10-08	2,258	2,264	2,236	2,240	62,200	2,240
2021-10-07	2,267	2,273	2,225	2,229	76,200	2,229
2021-10-06	2,220	2,266	2,220	2,252	93,000	2,252
2021-10-05	2,218	2,234	2,209	2,220	101,500	2,220
2021-10-04	2,230	2,239	2,215	2,231	76,400	2,231
2021-10-01	2,260	2,263	2,211	2,218	98,100	2,218
2021-09-30	2,293	2,319	2,268	2,268	93,800	2,268
2021-09-29	2,309	2,311	2,265	2,279	130,300	2,279
2021-09-28	2,347	2,347	2,305	2,333	77,000	2,333
2021-09-27	2,380	2,390	2,354	2,354	53,100	2,354
2021-09-24	2,350	2,381	2,346	2,372	83,700	2,372
2021-09-22	2,354	2,362	2,327	2,327	71,700	2,327
2021-09-21	2,373	2,374	2,353	2,359	111,200	2,359
2021-09-17	2,392	2,410	2,362	2,405	145,700	2,405
2021-09-16	2,373	2,399	2,361	2,399	95,200	2,399
2021-09-15	2,390	2,390	2,356	2,370	83,800	2,370
2021-09-14	2,416	2,426	2,385	2,418	93,400	2,418
2021-09-13	2,394	2,417	2,366	2,416	71,400	2,416
2021-09-10	2,361	2,404	2,361	2,404	111,300	2,404
2021-09-09	2,362	2,390	2,353	2,362	74,800	2,362
2021-09-08	2,375	2,385	2,357	2,385	103,500	2,385
2021-09-07	2,370	2,377	2,356	2,370	85,800	2,370
2021-09-06	2,354	2,354	2,323	2,350	70,500	2,350
2021-09-03	2,300	2,331	2,286	2,331	135,400	2,331
2021-09-02	2,290	2,295	2,259	2,287	60,400	2,287
2021-09-01	2,250	2,301	2,245	2,291	132,200	2,291
2021-08-31	2,232	2,260	2,213	2,244	137,100	2,244
2021-08-30	2,261	2,262	2,243	2,254	91,100	2,254
2021-08-27	2,301	2,314	2,281	2,288	114,100	2,288
2021-08-26	2,351	2,355	2,316	2,320	65,900	2,320
2021-08-25	2,370	2,376	2,354	2,354	60,400	2,354
2021-08-24	2,382	2,382	2,333	2,358	75,200	2,358
2021-08-23	2,371	2,377	2,345	2,369	78,600	2,369
2021-08-20	2,295	2,344	2,295	2,342	104,900	2,342
2021-08-19	2,305	2,327	2,296	2,296	67,200	2,296
2021-08-18	2,307	2,327	2,306	2,322	58,800	2,322
2021-08-17	2,300	2,317	2,287	2,303	120,500	2,303
2021-08-16	2,312	2,312	2,272	2,281	83,300	2,281
2021-08-13	2,285	2,299	2,277	2,296	68,500	2,296
2021-08-12	2,308	2,317	2,293	2,298	69,800	2,298
2021-08-11	2,280	2,295	2,271	2,281	126,500	2,281
2021-08-10	2,291	2,315	2,270	2,279	117,000	2,279
2021-08-06	2,291	2,291	2,264	2,290	48,500	2,290
2021-08-05	2,282	2,290	2,266	2,280	66,900	2,280
2021-08-04	2,295	2,297	2,271	2,283	76,800	2,283
2021-08-03	2,288	2,297	2,275	2,286	63,300	2,286
2021-08-02	2,256	2,281	2,248	2,271	74,400	2,271
2021-07-30	2,253	2,258	2,222	2,222	91,900	2,222
2021-07-29	2,261	2,267	2,250	2,257	55,800	2,257
2021-07-28	2,270	2,285	2,259	2,274	65,400	2,274
2021-07-27	2,285	2,289	2,250	2,277	82,200	2,277
2021-07-26	2,260	2,274	2,248	2,269	121,700	2,269
2021-07-21	2,205	2,226	2,194	2,211	59,400	2,211
2021-07-20	2,175	2,192	2,166	2,189	71,800	2,189
2021-07-19	2,200	2,207	2,180	2,187	103,500	2,187
2021-07-16	2,200	2,243	2,200	2,208	85,500	2,208
2021-07-15	2,276	2,283	2,210	2,219	122,200	2,219
2021-07-14	2,257	2,272	2,252	2,252	98,000	2,252
2021-07-13	2,215	2,260	2,212	2,254	124,000	2,254
2021-07-12	2,205	2,221	2,196	2,218	111,700	2,218
2021-07-09	2,150	2,163	2,114	2,160	169,300	2,160
2021-07-08	2,218	2,224	2,171	2,171	147,000	2,171
2021-07-07	2,250	2,250	2,199	2,205	165,500	2,205
2021-07-06	2,367	2,393	2,259	2,271	278,400	2,271
2021-07-05	2,386	2,392	2,354	2,355	132,800	2,355
2021-07-02	2,422	2,444	2,393	2,400	108,000	2,400
2021-07-01	2,418	2,425	2,401	2,410	46,500	2,410
2021-06-30	2,435	2,438	2,410	2,416	88,800	2,416
2021-06-29	2,422	2,437	2,412	2,425	59,000	2,425
2021-06-28	2,435	2,443	2,423	2,437	67,700	2,437
2021-06-25	2,445	2,452	2,425	2,435	58,500	2,435
2021-06-24	2,440	2,447	2,420	2,445	49,500	2,445
2021-06-23	2,460	2,478	2,456	2,456	41,200	2,456
2021-06-22	2,440	2,474	2,418	2,474	64,600	2,474
2021-06-21	2,423	2,428	2,383	2,383	67,000	2,383
2021-06-18	2,432	2,464	2,428	2,447	122,800	2,447
2021-06-17	2,477	2,477	2,423	2,429	42,700	2,429
2021-06-16	2,438	2,480	2,435	2,477	77,300	2,477
2021-06-15	2,426	2,454	2,422	2,448	62,600	2,448
2021-06-14	2,434	2,435	2,405	2,424	47,900	2,424
2021-06-11	2,402	2,430	2,393	2,420	99,500	2,420
2021-06-10	2,426	2,436	2,404	2,415	54,600	2,415
2021-06-09	2,427	2,457	2,425	2,439	62,600	2,439
2021-06-08	2,405	2,442	2,404	2,432	67,300	2,432
2021-06-07	2,453	2,457	2,416	2,420	70,700	2,420
2021-06-04	2,424	2,460	2,417	2,453	67,500	2,453
2021-06-03	2,412	2,454	2,412	2,436	73,600	2,436
2021-06-02	2,384	2,420	2,365	2,404	94,800	2,404
2021-06-01	2,383	2,404	2,361	2,380	84,500	2,380
2021-05-31	2,421	2,449	2,380	2,388	76,600	2,388
2021-05-28	2,405	2,454	2,405	2,450	84,300	2,450
2021-05-27	2,437	2,472	2,371	2,371	309,200	2,371
2021-05-26	2,400	2,444	2,398	2,437	75,700	2,437
2021-05-25	2,396	2,428	2,395	2,413	70,100	2,413
2021-05-24	2,408	2,439	2,406	2,435	66,800	2,435
2021-05-21	2,401	2,428	2,395	2,414	58,300	2,414
2021-05-20	2,426	2,438	2,413	2,417	74,700	2,417
2021-05-19	2,460	2,460	2,411	2,426	71,000	2,426
2021-05-18	2,460	2,466	2,441	2,466	72,100	2,466
2021-05-17	2,428	2,432	2,396	2,419	73,000	2,419
2021-05-14	2,368	2,418	2,364	2,414	70,600	2,414
2021-05-13	2,359	2,378	2,336	2,339	71,800	2,339
2021-05-12	2,403	2,411	2,356	2,377	107,700	2,377
2021-05-11	2,439	2,439	2,386	2,390	89,500	2,390
2021-05-10	2,437	2,446	2,415	2,431	57,200	2,431
2021-05-07	2,411	2,445	2,407	2,420	74,200	2,420
2021-05-06	2,394	2,431	2,377	2,395	133,700	2,395
2021-04-30	2,390	2,402	2,342	2,348	118,400	2,348
2021-04-28	2,369	2,411	2,366	2,375	144,700	2,375
2021-04-27	2,398	2,405	2,377	2,378	65,000	2,378
2021-04-26	2,429	2,430	2,395	2,407	54,500	2,407
2021-04-23	2,444	2,472	2,425	2,430	58,100	2,430
2021-04-22	2,447	2,470	2,435	2,467	66,200	2,467
2021-04-21	2,380	2,447	2,368	2,430	160,800	2,430
2021-04-20	2,432	2,433	2,384	2,395	107,000	2,395
2021-04-19	2,484	2,497	2,464	2,475	53,100	2,475
2021-04-16	2,514	2,535	2,476	2,482	107,700	2,482
2021-04-15	2,513	2,596	2,508	2,546	191,500	2,546
2021-04-14	2,426	2,570	2,406	2,556	389,400	2,556
2021-04-13	2,370	2,430	2,367	2,376	200,800	2,376
2021-04-12	2,335	2,366	2,322	2,359	111,000	2,359
2021-04-09	2,308	2,335	2,297	2,316	99,000	2,316
2021-04-08	2,367	2,370	2,297	2,308	134,000	2,308
2021-04-07	2,350	2,390	2,350	2,387	72,900	2,387
2021-04-06	2,371	2,383	2,332	2,347	94,300	2,347
2021-04-05	2,370	2,394	2,363	2,371	56,000	2,371
2021-04-02	2,398	2,398	2,352	2,368	69,500	2,368
2021-04-01	2,397	2,423	2,365	2,373	63,600	2,373
2021-03-31	2,426	2,435	2,391	2,391	139,000	2,391
2021-03-30	2,450	2,450	2,400	2,447	105,100	2,447
2021-03-29	2,422	2,454	2,407	2,451	140,800	2,451
2021-03-26	2,392	2,411	2,380	2,392	87,200	2,392
2021-03-25	2,399	2,411	2,387	2,399	80,700	2,399
2021-03-24	2,425	2,438	2,371	2,371	91,600	2,371
2021-03-23	2,453	2,464	2,439	2,439	76,700	2,439
2021-03-22	2,436	2,475	2,425	2,460	92,100	2,460
2021-03-19	2,422	2,469	2,409	2,469	229,900	2,469
2021-03-18	2,397	2,411	2,369	2,411	178,000	2,411
2021-03-17	2,412	2,412	2,367	2,410	107,100	2,410
2021-03-16	2,385	2,414	2,381	2,414	110,800	2,414
2021-03-15	2,360	2,400	2,359	2,400	109,800	2,400
2021-03-12	2,373	2,373	2,334	2,360	118,900	2,360
2021-03-11	2,323	2,370	2,301	2,362	163,600	2,362
2021-03-10	2,319	2,324	2,284	2,295	86,300	2,295
2021-03-09	2,299	2,348	2,286	2,340	197,400	2,340
2021-03-08	2,285	2,299	2,249	2,260	105,300	2,260
2021-03-05	2,258	2,284	2,242	2,284	120,800	2,284
2021-03-04	2,213	2,254	2,206	2,253	107,200	2,253
2021-03-03	2,211	2,241	2,206	2,233	89,600	2,233
2021-03-02	2,267	2,270	2,212	2,221	124,300	2,221
2021-03-01	2,226	2,264	2,211	2,260	130,600	2,260
2021-02-26	2,268	2,275	2,195	2,195	232,000	2,195
2021-02-25	2,313	2,317	2,274	2,274	522,800	2,274
2021-02-24	2,403	2,419	2,364	2,369	840,200	2,369
2021-02-22	2,412	2,425	2,392	2,404	522,400	2,404
2021-02-19	2,403	2,419	2,388	2,395	474,100	2,395
2021-02-18	2,434	2,434	2,399	2,401	208,600	2,401
2021-02-17	2,455	2,491	2,417	2,417	229,700	2,417
2021-02-16	2,407	2,450	2,396	2,450	169,000	2,450
2021-02-15	2,382	2,406	2,373	2,399	196,800	2,399
2021-02-12	2,420	2,420	2,360	2,363	272,200	2,363
2021-02-10	2,401	2,412	2,389	2,399	171,900	2,399
2021-02-09	2,415	2,415	2,386	2,402	157,600	2,402
2021-02-08	2,378	2,411	2,370	2,409	240,000	2,409
2021-02-05	2,377	2,377	2,349	2,366	183,900	2,366
2021-02-04	2,358	2,367	2,347	2,352	138,200	2,352
2021-02-03	2,342	2,364	2,338	2,347	176,300	2,347
2021-02-02	2,313	2,332	2,273	2,324	192,100	2,324
2021-02-01	2,315	2,355	2,312	2,336	179,000	2,336
2021-01-29	2,351	2,367	2,314	2,317	207,700	2,317
2021-01-28	2,329	2,369	2,319	2,353	301,000	2,353
2021-01-27	2,374	2,388	2,357	2,373	102,300	2,373
2021-01-26	2,318	2,367	2,309	2,357	158,100	2,357
2021-01-25	2,304	2,328	2,298	2,307	150,100	2,307
2021-01-22	2,286	2,304	2,270	2,304	185,900	2,304
2021-01-21	2,312	2,326	2,276	2,279	163,900	2,279
2021-01-20	2,285	2,306	2,264	2,300	165,500	2,300
2021-01-19	2,326	2,329	2,280	2,280	159,000	2,280
2021-01-18	2,315	2,343	2,302	2,327	165,500	2,327
2021-01-15	2,405	2,407	2,337	2,341	175,000	2,341
2021-01-14	2,396	2,410	2,373	2,398	189,600	2,398
2021-01-13	2,422	2,441	2,401	2,401	172,400	2,401
2021-01-12	2,372	2,445	2,357	2,439	304,100	2,439
2021-01-08	2,370	2,406	2,351	2,400	272,400	2,400
2021-01-07	2,397	2,448	2,366	2,367	451,800	2,367
2021-01-06	2,295	2,354	2,283	2,325	196,000	2,325
2021-01-05	2,304	2,304	2,277	2,298	130,500	2,298
2021-01-04	2,339	2,339	2,294	2,315	116,000	2,315

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9948 (株)アークス の時系列データ [2021年度]

9948 (株)アークスの時系列データ [2021年度]