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) |
---|---|---|---|---|---|---|---|
5/2 | 1,921 | 1,947 | 1,888 | 1,905 | -26 | -1.4 | 589,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/24 | 1,456 | 1,468 | 1,444 | 1,460 | +8 | +0.6 | 490,700 |
2/17 | 1,429 | 1,469 | 1,414 | 1,452 | +23 | +1.6 | 412,200 |
2/10 | 1,441 | 1,451 | 1,429 | 1,429 | -3 | -0.2 | 318,500 |
2/3 | 1,438 | 1,478 | 1,418 | 1,432 | -2 | -0.1 | 579,700 |
1/27 | 1,429 | 1,455 | 1,417 | 1,434 | +21 | +1.5 | 715,700 |
1/20 | 1,498 | 1,498 | 1,381 | 1,413 | -144 | -9.3 | 1,816,500 |
1/13 | 1,589 | 1,603 | 1,544 | 1,557 | -20 | -1.3 | 481,400 |
1/6 | 1,575 | 1,604 | 1,546 | 1,577 | +9 | +0.6 | 353,300 |
12/30 | 1,527 | 1,589 | 1,516 | 1,568 | +35 | +2.3 | 441,600 |
12/23 | 1,483 | 1,536 | 1,475 | 1,533 | +40 | +2.7 | 610,700 |
12/16 | 1,515 | 1,533 | 1,491 | 1,493 | -21 | -1.4 | 390,500 |
12/9 | 1,495 | 1,529 | 1,479 | 1,514 | +19 | +1.3 | 604,600 |
12/2 | 1,545 | 1,546 | 1,480 | 1,495 | -47 | -3.1 | 563,400 |
11/25 | 1,473 | 1,551 | 1,464 | 1,542 | +76 | +5.2 | 623,300 |
11/18 | 1,501 | 1,505 | 1,466 | 1,466 | -35 | -2.3 | 610,200 |
11/11 | 1,455 | 1,508 | 1,450 | 1,501 | +49 | +3.4 | 775,500 |
11/4 | 1,491 | 1,505 | 1,441 | 1,452 | -39 | -2.6 | 1,434,600 |
10/28 | 1,539 | 1,544 | 1,486 | 1,491 | -54 | -3.5 | 1,492,500 |
10/21 | 1,680 | 1,686 | 1,540 | 1,545 | -143 | -8.5 | 1,986,200 |
10/14 | 1,692 | 1,754 | 1,686 | 1,688 | -24 | -1.4 | 1,293,300 |
10/7 | 1,441 | 1,712 | 1,388 | 1,712 | +263 | +18.2 | 4,319,000 |
9/30 | 1,442 | 1,475 | 1,405 | 1,449 | +1 | +0.1 | 1,349,100 |
9/22 | 1,486 | 1,491 | 1,443 | 1,448 | -22 | -1.5 | 427,700 |
9/16 | 1,490 | 1,496 | 1,446 | 1,470 | -17 | -1.1 | 835,100 |
9/9 | 1,482 | 1,499 | 1,465 | 1,487 | 0 | 0.0 | 862,700 |
9/2 | 1,527 | 1,530 | 1,465 | 1,487 | -72 | -4.6 | 1,192,200 |
8/26 | 1,575 | 1,595 | 1,552 | 1,559 | -31 | -2.0 | 351,700 |
8/19 | 1,562 | 1,667 | 1,540 | 1,590 | +17 | +1.1 | 706,900 |
▶︎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