9842東証P貸借
業種 小売業
アークランズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,011 (24/04/15) | 1,479 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,011 (24/04/15) | 1,601 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,906 | 1,927 | 1,899 | 1,904 | +17 | +0.9 | 527,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,650 | 1,659 | 1,592 | 1,622 | -13 | -0.8 | 1,402,600 |
| 9/15 | 1,640 | 1,645 | 1,606 | 1,635 | -2 | -0.1 | 1,662,000 |
| 9/8 | 1,657 | 1,704 | 1,631 | 1,637 | -16 | -1.0 | 1,572,700 |
| 9/1 | 1,675 | 1,682 | 1,618 | 1,653 | -22 | -1.3 | 2,233,600 |
| 8/25 | 1,615 | 1,707 | 1,611 | 1,675 | +71 | +4.4 | 1,576,300 |
| 8/18 | 1,649 | 1,667 | 1,599 | 1,604 | -39 | -2.4 | 735,300 |
| 8/10 | 1,620 | 1,648 | 1,619 | 1,643 | +23 | +1.4 | 334,100 |
| 8/4 | 1,649 | 1,655 | 1,608 | 1,620 | -20 | -1.2 | 536,900 |
| 7/28 | 1,618 | 1,643 | 1,614 | 1,640 | +35 | +2.2 | 423,600 |
| 7/21 | 1,586 | 1,628 | 1,575 | 1,605 | +20 | +1.3 | 500,500 |
| 7/14 | 1,557 | 1,598 | 1,538 | 1,585 | +33 | +2.1 | 1,226,100 |
| 7/7 | 1,585 | 1,603 | 1,543 | 1,552 | -22 | -1.4 | 772,200 |
| 6/30 | 1,580 | 1,601 | 1,564 | 1,574 | -6 | -0.4 | 648,200 |
| 6/23 | 1,565 | 1,618 | 1,559 | 1,580 | +12 | +0.8 | 718,500 |
| 6/16 | 1,571 | 1,594 | 1,565 | 1,568 | -3 | -0.2 | 538,000 |
| 6/9 | 1,600 | 1,600 | 1,554 | 1,571 | -12 | -0.8 | 720,400 |
| 6/2 | 1,570 | 1,592 | 1,555 | 1,583 | +32 | +2.1 | 655,000 |
| 5/26 | 1,575 | 1,593 | 1,545 | 1,551 | -31 | -2.0 | 582,700 |
| 5/19 | 1,644 | 1,653 | 1,574 | 1,582 | -60 | -3.7 | 959,100 |
| 5/12 | 1,515 | 1,642 | 1,515 | 1,642 | +142 | +9.5 | 2,197,400 |
| 5/2 | 1,540 | 1,544 | 1,485 | 1,500 | -37 | -2.4 | 806,900 |
| 4/28 | 1,483 | 1,539 | 1,469 | 1,537 | +54 | +3.6 | 2,371,800 |
| 4/21 | 1,469 | 1,508 | 1,421 | 1,483 | -149 | -9.1 | 5,284,800 |
| 4/14 | 1,546 | 1,638 | 1,546 | 1,632 | +92 | +6.0 | 760,600 |
| 4/7 | 1,502 | 1,610 | 1,483 | 1,540 | +47 | +3.2 | 1,176,500 |
| 3/31 | 1,512 | 1,512 | 1,463 | 1,493 | -8 | -0.5 | 544,800 |
| 3/24 | 1,458 | 1,512 | 1,425 | 1,501 | +38 | +2.6 | 527,400 |
| 3/17 | 1,475 | 1,478 | 1,420 | 1,463 | -23 | -1.6 | 608,100 |
| 3/10 | 1,468 | 1,504 | 1,466 | 1,486 | +28 | +1.9 | 476,800 |
| 3/3 | 1,450 | 1,468 | 1,441 | 1,458 | -2 | -0.1 | 595,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて