9948 (株)アークスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,202	2,209	2,195	2,196	69,500	2,196
2022-12-29	2,203	2,204	2,179	2,202	67,500	2,202
2022-12-28	2,200	2,209	2,195	2,208	41,600	2,208
2022-12-27	2,182	2,207	2,182	2,200	41,000	2,200
2022-12-26	2,159	2,173	2,155	2,167	33,400	2,167
2022-12-23	2,147	2,161	2,147	2,159	35,600	2,159
2022-12-22	2,154	2,159	2,135	2,156	51,300	2,156
2022-12-21	2,143	2,154	2,128	2,152	97,500	2,152
2022-12-20	2,136	2,151	2,106	2,131	102,400	2,131
2022-12-19	2,103	2,110	2,092	2,103	47,300	2,103
2022-12-16	2,111	2,129	2,103	2,111	65,500	2,111
2022-12-15	2,128	2,136	2,117	2,118	67,000	2,118
2022-12-14	2,107	2,123	2,103	2,123	37,800	2,123
2022-12-13	2,112	2,120	2,104	2,107	36,200	2,107
2022-12-12	2,091	2,100	2,087	2,092	35,000	2,092
2022-12-09	2,084	2,111	2,084	2,103	49,600	2,103
2022-12-08	2,084	2,091	2,060	2,091	96,300	2,091
2022-12-07	2,078	2,112	2,078	2,094	59,200	2,094
2022-12-06	2,059	2,087	2,059	2,079	57,200	2,079
2022-12-05	2,070	2,071	2,054	2,067	59,500	2,067
2022-12-02	2,082	2,082	2,042	2,071	91,500	2,071
2022-12-01	2,104	2,114	2,091	2,103	65,700	2,103
2022-11-30	2,127	2,137	2,093	2,099	114,600	2,099
2022-11-29	2,155	2,158	2,130	2,134	71,500	2,134
2022-11-28	2,166	2,174	2,158	2,162	79,700	2,162
2022-11-25	2,150	2,158	2,146	2,158	58,300	2,158
2022-11-24	2,141	2,150	2,133	2,143	69,200	2,143
2022-11-22	2,111	2,130	2,111	2,128	61,800	2,128
2022-11-21	2,097	2,106	2,085	2,104	51,300	2,104
2022-11-18	2,081	2,093	2,072	2,088	53,300	2,088
2022-11-17	2,047	2,087	2,047	2,077	69,300	2,077
2022-11-16	2,042	2,055	2,026	2,042	46,100	2,042
2022-11-15	2,022	2,054	2,022	2,043	59,800	2,043
2022-11-14	2,023	2,026	2,017	2,021	45,500	2,021
2022-11-11	2,053	2,053	2,024	2,034	88,200	2,034
2022-11-10	2,007	2,020	2,000	2,019	45,300	2,019
2022-11-09	2,000	2,007	1,990	2,007	51,700	2,007
2022-11-08	1,987	2,000	1,983	1,996	44,300	1,996
2022-11-07	1,995	1,995	1,965	1,977	54,900	1,977
2022-11-04	1,980	1,992	1,968	1,977	108,700	1,977
2022-11-02	1,972	2,003	1,972	1,993	124,100	1,993
2022-11-01	1,990	1,990	1,971	1,973	32,600	1,973
2022-10-31	1,958	1,986	1,958	1,984	99,700	1,984
2022-10-28	1,962	1,974	1,959	1,966	131,100	1,966
2022-10-27	1,988	1,995	1,965	1,965	81,700	1,965
2022-10-26	1,974	1,992	1,971	1,978	57,600	1,978
2022-10-25	1,976	1,976	1,962	1,966	49,900	1,966
2022-10-24	1,997	1,997	1,962	1,972	75,000	1,972
2022-10-21	1,983	1,983	1,968	1,979	62,900	1,979
2022-10-20	1,985	2,000	1,973	1,994	88,500	1,994
2022-10-19	1,982	2,005	1,982	1,998	80,600	1,998
2022-10-18	1,980	2,005	1,978	1,988	121,600	1,988
2022-10-17	1,970	1,973	1,926	1,964	208,500	1,964
2022-10-14	2,020	2,034	2,004	2,008	79,700	2,008
2022-10-13	2,000	2,005	1,987	2,001	81,900	2,001
2022-10-12	2,010	2,025	2,001	2,014	87,800	2,014
2022-10-11	2,014	2,027	2,002	2,014	72,800	2,014
2022-10-07	2,040	2,042	2,018	2,033	72,700	2,033
2022-10-06	2,083	2,084	2,047	2,047	65,000	2,047
2022-10-05	2,090	2,090	2,057	2,057	66,300	2,057
2022-10-04	2,026	2,084	2,019	2,075	79,800	2,075
2022-10-03	2,031	2,035	1,998	2,013	72,600	2,013
2022-09-30	2,062	2,087	2,057	2,060	61,500	2,060
2022-09-29	2,068	2,078	2,040	2,077	92,900	2,077
2022-09-28	2,032	2,060	2,023	2,056	91,400	2,056
2022-09-27	2,035	2,065	2,031	2,053	74,900	2,053
2022-09-26	2,007	2,030	2,007	2,018	96,400	2,018
2022-09-22	2,011	2,034	2,011	2,021	41,000	2,021
2022-09-21	2,032	2,042	2,024	2,024	54,200	2,024
2022-09-20	2,049	2,054	2,036	2,050	55,000	2,050
2022-09-16	2,016	2,036	2,016	2,032	61,800	2,032
2022-09-15	2,033	2,033	2,013	2,032	43,000	2,032
2022-09-14	2,035	2,035	2,012	2,014	59,600	2,014
2022-09-13	2,032	2,048	2,032	2,047	26,300	2,047
2022-09-12	2,050	2,063	2,040	2,046	34,200	2,046
2022-09-09	2,046	2,056	2,039	2,050	67,600	2,050
2022-09-08	2,019	2,054	2,013	2,051	86,000	2,051
2022-09-07	2,000	2,004	1,985	1,999	52,200	1,999
2022-09-06	2,020	2,025	1,997	2,007	65,400	2,007
2022-09-05	2,033	2,033	2,011	2,022	51,100	2,022
2022-09-02	2,030	2,036	2,016	2,033	49,800	2,033
2022-09-01	2,026	2,042	2,019	2,020	58,100	2,020
2022-08-31	2,040	2,051	2,024	2,037	64,200	2,037
2022-08-30	2,070	2,071	2,052	2,060	52,200	2,060
2022-08-29	2,061	2,085	2,055	2,080	129,200	2,080
2022-08-26	2,090	2,109	2,084	2,084	43,800	2,084
2022-08-25	2,096	2,103	2,086	2,087	26,300	2,087
2022-08-24	2,099	2,107	2,095	2,103	34,600	2,103
2022-08-23	2,119	2,119	2,090	2,099	32,700	2,099
2022-08-22	2,111	2,125	2,105	2,119	53,700	2,119
2022-08-19	2,108	2,112	2,096	2,103	51,400	2,103
2022-08-18	2,098	2,098	2,076	2,084	49,400	2,084
2022-08-17	2,094	2,098	2,080	2,098	41,300	2,098
2022-08-16	2,071	2,083	2,065	2,080	43,400	2,080
2022-08-15	2,083	2,095	2,070	2,080	33,600	2,080
2022-08-12	2,070	2,106	2,070	2,086	60,300	2,086
2022-08-10	2,063	2,074	2,059	2,067	42,300	2,067
2022-08-09	2,102	2,115	2,069	2,069	45,700	2,069
2022-08-08	2,105	2,118	2,096	2,097	35,900	2,097
2022-08-05	2,115	2,122	2,104	2,115	97,100	2,115
2022-08-04	2,096	2,103	2,079	2,091	49,600	2,091
2022-08-03	2,101	2,114	2,077	2,086	55,100	2,086
2022-08-02	2,148	2,149	2,111	2,118	60,600	2,118
2022-08-01	2,111	2,152	2,111	2,152	61,200	2,152
2022-07-29	2,156	2,156	2,111	2,119	85,000	2,119
2022-07-28	2,140	2,164	2,125	2,158	78,500	2,158
2022-07-27	2,159	2,161	2,136	2,140	50,900	2,140
2022-07-26	2,168	2,175	2,147	2,155	39,900	2,155
2022-07-25	2,167	2,184	2,156	2,174	57,800	2,174
2022-07-22	2,155	2,175	2,155	2,171	77,400	2,171
2022-07-21	2,142	2,166	2,128	2,163	132,200	2,163
2022-07-20	2,117	2,146	2,107	2,139	114,300	2,139
2022-07-19	2,104	2,104	2,076	2,091	49,100	2,091
2022-07-15	2,115	2,122	2,100	2,104	57,000	2,104
2022-07-14	2,113	2,113	2,093	2,101	46,100	2,101
2022-07-13	2,111	2,114	2,092	2,114	46,200	2,114
2022-07-12	2,124	2,124	2,085	2,107	91,100	2,107
2022-07-11	2,110	2,128	2,104	2,124	89,300	2,124
2022-07-08	2,091	2,107	2,073	2,085	181,300	2,085
2022-07-07	2,080	2,111	2,064	2,094	144,500	2,094
2022-07-06	2,011	2,070	2,004	2,051	227,200	2,051
2022-07-05	2,019	2,019	1,986	1,992	113,700	1,992
2022-07-04	2,015	2,029	2,000	2,023	82,500	2,023
2022-07-01	2,017	2,018	1,969	1,987	78,300	1,987
2022-06-30	1,997	2,017	1,993	2,001	76,700	2,001
2022-06-29	1,984	2,008	1,981	1,999	118,200	1,999
2022-06-28	1,974	1,983	1,953	1,982	77,300	1,982
2022-06-27	1,989	1,989	1,965	1,974	65,400	1,974
2022-06-24	1,962	1,984	1,960	1,976	79,100	1,976
2022-06-23	1,954	1,960	1,946	1,950	64,800	1,950
2022-06-22	1,945	1,959	1,937	1,953	59,800	1,953
2022-06-21	1,942	1,944	1,919	1,933	61,700	1,933
2022-06-20	1,928	1,935	1,918	1,923	55,100	1,923
2022-06-17	1,918	1,938	1,908	1,927	117,100	1,927
2022-06-16	1,932	1,949	1,925	1,927	57,600	1,927
2022-06-15	1,939	1,951	1,930	1,930	93,000	1,930
2022-06-14	1,938	1,960	1,935	1,938	95,100	1,938
2022-06-13	1,948	1,959	1,940	1,951	75,000	1,951
2022-06-10	1,957	1,973	1,953	1,953	78,300	1,953
2022-06-09	1,973	1,989	1,973	1,975	47,900	1,975
2022-06-08	1,986	1,999	1,972	1,980	70,000	1,980
2022-06-07	1,978	1,989	1,974	1,986	56,200	1,986
2022-06-06	1,976	1,982	1,967	1,978	75,600	1,978
2022-06-03	1,977	1,993	1,973	1,981	72,700	1,981
2022-06-02	1,984	1,984	1,953	1,973	77,500	1,973
2022-06-01	1,940	2,000	1,937	1,997	132,300	1,997
2022-05-31	1,965	1,974	1,928	1,935	291,600	1,935
2022-05-30	1,966	1,987	1,961	1,972	132,200	1,972
2022-05-27	1,966	1,967	1,949	1,965	85,900	1,965
2022-05-26	1,950	1,965	1,941	1,958	96,200	1,958
2022-05-25	1,973	1,975	1,956	1,957	70,700	1,957
2022-05-24	1,970	1,977	1,960	1,964	54,500	1,964
2022-05-23	1,964	1,992	1,963	1,983	88,300	1,983
2022-05-20	1,954	1,963	1,946	1,953	98,000	1,953
2022-05-19	1,965	1,975	1,961	1,970	75,100	1,970
2022-05-18	2,028	2,030	1,986	2,003	84,600	2,003
2022-05-17	2,023	2,058	2,023	2,035	85,000	2,035
2022-05-16	2,040	2,041	2,011	2,017	76,300	2,017
2022-05-13	2,000	2,046	1,984	2,045	96,900	2,045
2022-05-12	2,050	2,055	2,008	2,014	109,900	2,014
2022-05-11	2,037	2,069	2,032	2,060	103,600	2,060
2022-05-10	2,057	2,089	2,040	2,078	94,900	2,078
2022-05-09	2,070	2,077	2,058	2,061	100,500	2,061
2022-05-06	2,051	2,076	2,046	2,064	146,300	2,064
2022-05-02	2,033	2,042	2,026	2,036	91,200	2,036
2022-04-28	1,980	2,041	1,980	2,040	199,400	2,040
2022-04-27	1,990	2,000	1,968	1,978	134,800	1,978
2022-04-26	2,005	2,016	1,998	2,002	72,000	2,002
2022-04-25	2,000	2,015	1,997	2,007	83,700	2,007
2022-04-22	2,017	2,039	2,001	2,031	103,200	2,031
2022-04-21	2,029	2,052	2,013	2,037	197,100	2,037
2022-04-20	1,996	2,026	1,985	2,018	255,000	2,018
2022-04-19	2,001	2,010	1,976	1,986	150,900	1,986
2022-04-18	2,012	2,013	1,937	1,996	210,900	1,996
2022-04-15	2,158	2,158	2,025	2,033	268,200	2,033
2022-04-14	2,159	2,171	2,137	2,158	97,400	2,158
2022-04-13	2,176	2,192	2,159	2,175	124,200	2,175
2022-04-12	2,194	2,212	2,172	2,172	93,500	2,172
2022-04-11	2,214	2,218	2,181	2,192	101,300	2,192
2022-04-08	2,197	2,219	2,177	2,219	140,100	2,219
2022-04-07	2,164	2,190	2,152	2,184	98,900	2,184
2022-04-06	2,165	2,185	2,156	2,169	87,400	2,169
2022-04-05	2,167	2,189	2,157	2,175	77,800	2,175
2022-04-04	2,141	2,159	2,131	2,156	41,100	2,156
2022-04-01	2,107	2,153	2,101	2,141	68,400	2,141
2022-03-31	2,144	2,159	2,115	2,116	98,300	2,116
2022-03-30	2,198	2,198	2,131	2,153	89,100	2,153
2022-03-29	2,155	2,181	2,138	2,174	134,700	2,174
2022-03-28	2,159	2,163	2,141	2,155	75,700	2,155
2022-03-25	2,147	2,155	2,135	2,143	60,500	2,143
2022-03-24	2,157	2,167	2,120	2,139	87,100	2,139
2022-03-23	2,169	2,187	2,150	2,174	109,200	2,174
2022-03-22	2,150	2,162	2,135	2,149	139,100	2,149
2022-03-18	2,172	2,188	2,120	2,130	263,500	2,130
2022-03-17	2,219	2,221	2,195	2,199	97,500	2,199
2022-03-16	2,227	2,236	2,197	2,201	111,400	2,201
2022-03-15	2,189	2,227	2,185	2,219	127,300	2,219
2022-03-14	2,198	2,198	2,170	2,178	63,900	2,178
2022-03-11	2,181	2,192	2,165	2,185	90,500	2,185
2022-03-10	2,167	2,198	2,160	2,198	86,000	2,198
2022-03-09	2,145	2,167	2,139	2,157	91,100	2,157
2022-03-08	2,177	2,189	2,140	2,153	108,500	2,153
2022-03-07	2,170	2,191	2,158	2,179	140,800	2,179
2022-03-04	2,184	2,193	2,156	2,161	154,200	2,161
2022-03-03	2,184	2,184	2,162	2,170	122,400	2,170
2022-03-02	2,168	2,175	2,140	2,166	113,400	2,166
2022-03-01	2,176	2,217	2,167	2,193	215,500	2,193
2022-02-28	2,107	2,180	2,103	2,176	288,900	2,176
2022-02-25	2,136	2,139	2,074	2,095	563,500	2,095
2022-02-24	2,191	2,192	2,163	2,186	776,100	2,186
2022-02-22	2,176	2,195	2,171	2,192	275,400	2,192
2022-02-21	2,227	2,227	2,185	2,192	447,600	2,192
2022-02-18	2,175	2,188	2,167	2,177	777,300	2,177
2022-02-17	2,183	2,202	2,165	2,173	210,700	2,173
2022-02-16	2,202	2,208	2,192	2,195	164,600	2,195
2022-02-15	2,144	2,192	2,144	2,190	201,900	2,190
2022-02-14	2,098	2,148	2,098	2,143	279,500	2,143
2022-02-10	2,195	2,195	2,131	2,141	393,600	2,141
2022-02-09	2,193	2,213	2,189	2,196	142,400	2,196
2022-02-08	2,202	2,214	2,190	2,193	123,000	2,193
2022-02-07	2,165	2,206	2,163	2,200	145,700	2,200
2022-02-04	2,206	2,209	2,177	2,180	246,800	2,180
2022-02-03	2,193	2,207	2,187	2,207	157,000	2,207
2022-02-02	2,162	2,192	2,154	2,191	100,500	2,191
2022-02-01	2,152	2,168	2,150	2,150	88,400	2,150
2022-01-31	2,157	2,170	2,147	2,154	95,600	2,154
2022-01-28	2,146	2,174	2,140	2,162	207,200	2,162
2022-01-27	2,110	2,125	2,094	2,109	131,900	2,109
2022-01-26	2,133	2,147	2,112	2,112	81,900	2,112
2022-01-25	2,111	2,135	2,105	2,133	86,400	2,133
2022-01-24	2,077	2,122	2,075	2,116	84,100	2,116
2022-01-21	2,055	2,091	2,054	2,088	149,000	2,088
2022-01-20	2,080	2,100	2,068	2,078	142,200	2,078
2022-01-19	2,095	2,110	2,085	2,085	109,900	2,085
2022-01-18	2,127	2,136	2,108	2,108	57,500	2,108
2022-01-17	2,104	2,125	2,101	2,125	85,200	2,125
2022-01-14	2,118	2,118	2,095	2,101	135,600	2,101
2022-01-13	2,132	2,135	2,110	2,110	84,000	2,110
2022-01-12	2,134	2,158	2,134	2,137	67,900	2,137
2022-01-11	2,132	2,143	2,121	2,132	95,900	2,132
2022-01-07	2,163	2,178	2,131	2,138	115,600	2,138
2022-01-06	2,190	2,208	2,162	2,162	84,000	2,162
2022-01-05	2,199	2,200	2,174	2,197	74,300	2,197
2022-01-04	2,166	2,187	2,145	2,185	92,900	2,185

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

2025年04月
日	月	火	水	木	金	土
« 03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 [2022年度]

9948 (株)アークスの時系列データ [2022年度]