KabuInsight

アークランズ

9842
プライム/小売業/ARCLANDS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,766.01,789.01,765.01,772.0-6.0-0.34%175,900
2026-03-121,800.01,803.01,768.01,778.0-27.0-1.50%222,100
2026-03-111,838.01,838.01,805.01,805.0-16.0-0.88%138,700
2026-03-101,835.01,837.01,810.01,821.0+3.0+0.17%178,500
2026-03-091,800.01,824.01,781.01,818.0-18.0-0.98%271,100
2026-03-061,837.01,848.01,812.01,836.0-5.0-0.27%197,800
2026-03-051,881.01,887.01,841.01,841.0-5.0-0.27%252,900
2026-03-041,864.01,870.01,823.01,846.0-34.0-1.81%273,600
2026-03-031,926.01,927.01,880.01,880.0-75.0-3.84%261,500
2026-03-021,938.01,959.01,920.01,955.0-1.0-0.05%244,300
2026-02-271,963.01,969.01,936.01,956.0-7.0-0.36%315,100
2026-02-262,003.02,014.01,959.01,963.0-72.0-3.54%1,269,300
2026-02-252,044.02,047.02,021.02,035.0-9.0-0.44%1,462,000
2026-02-242,014.02,044.02,009.02,044.0+31.0+1.54%584,200
2026-02-202,011.02,019.02,000.02,013.0-4.0-0.20%235,500
2026-02-192,021.02,025.02,007.02,017.0+1.0+0.05%203,500
2026-02-182,023.02,034.02,000.02,016.0+8.0+0.40%247,800
2026-02-172,017.02,024.02,008.02,008.0-5.0-0.25%170,200
2026-02-162,020.02,022.01,998.02,013.0+8.0+0.40%211,100
2026-02-132,042.02,043.02,001.02,005.0-25.0-1.23%222,300
2026-02-122,010.02,030.02,004.02,030.0+26.0+1.30%307,600
2026-02-101,975.02,010.01,974.02,004.0+18.0+0.91%253,400
2026-02-091,989.01,995.01,980.01,986.0+1.0+0.05%216,200
2026-02-061,975.01,985.01,968.01,985.0+5.0+0.25%174,900
2026-02-051,994.01,995.01,973.01,980.0+17.0+0.87%308,500
2026-02-041,935.01,975.01,930.01,963.0+35.0+1.82%279,800
2026-02-031,917.01,931.01,907.01,928.0+21.0+1.10%316,300
2026-02-021,948.01,950.01,907.01,907.0-7.0-0.37%248,100
2026-01-301,902.01,916.01,885.01,914.0+23.0+1.22%325,700
2026-01-291,880.01,891.01,857.01,891.0+4.0+0.21%400,300
2026-01-281,910.01,910.01,886.01,887.0-16.0-0.84%338,300
2026-01-271,914.01,914.01,890.01,903.0+4.0+0.21%311,600
2026-01-261,888.01,911.01,888.01,899.0-5.0-0.26%368,600
2026-01-231,925.01,927.01,903.01,904.0-3.0-0.16%293,200
2026-01-221,900.01,935.01,898.01,907.0+14.0+0.74%541,000
2026-01-211,919.01,919.01,883.01,893.0-19.0-0.99%359,700
2026-01-201,907.01,919.01,885.01,912.0+22.0+1.16%281,300
2026-01-191,894.01,907.01,885.01,890.0+7.0+0.37%450,600
2026-01-161,869.01,886.01,863.01,883.0+8.0+0.43%509,400
2026-01-151,878.01,878.01,868.01,875.0+8.0+0.43%350,400
2026-01-141,865.01,880.01,860.01,867.0+8.0+0.43%223,700
2026-01-131,870.01,873.01,848.01,859.0+12.0+0.65%238,100
2026-01-091,850.01,859.01,845.01,847.0+15.0+0.82%239,400
2026-01-081,870.01,874.01,829.01,832.0-38.0-2.03%394,600
2026-01-071,860.01,882.01,848.01,870.0-21.0-1.11%447,600
2026-01-061,885.01,902.01,883.01,891.0+2.0+0.11%240,200
2026-01-051,925.01,930.01,889.01,889.0-43.0-2.23%324,600
2025-12-301,945.01,958.01,932.01,932.0-4.0-0.21%161,200
2025-12-291,947.01,955.01,930.01,936.0-1.0-0.05%192,100
2025-12-261,914.01,941.01,914.01,937.0+23.0+1.20%114,800
2025-12-251,920.01,924.01,912.01,914.0+2.0+0.10%72,800
2025-12-241,921.01,926.01,906.01,912.0-9.0-0.47%80,700
2025-12-231,895.01,925.01,891.01,921.0+26.0+1.37%103,200
2025-12-221,914.01,917.01,892.01,895.0-25.0-1.30%112,600
2025-12-191,919.01,927.01,911.01,920.0-2.0-0.10%116,300
2025-12-181,909.01,928.01,907.01,922.0+21.0+1.10%85,100
2025-12-171,901.01,907.01,885.01,901.0-8.0-0.42%81,300
2025-12-161,921.01,926.01,909.01,909.0-9.0-0.47%79,800
2025-12-151,893.01,923.01,891.01,918.0+28.0+1.48%91,600
2025-12-121,891.01,896.01,883.01,890.0+10.0+0.53%102,500
2025-12-111,895.01,899.01,872.01,880.0-13.0-0.69%80,900
2025-12-101,881.01,906.01,881.01,893.0+13.0+0.69%106,200
2025-12-091,871.01,881.01,865.01,880.0+9.0+0.48%79,400
2025-12-081,848.01,871.01,846.01,871.0+23.0+1.24%87,600
2025-12-051,880.01,883.01,848.01,848.0-36.0-1.91%118,100
2025-12-041,862.01,891.01,862.01,884.0+21.0+1.13%121,200
2025-12-031,870.01,872.01,858.01,863.0-19.0-1.01%124,000
2025-12-021,892.01,895.01,876.01,882.0-17.0-0.90%90,100
2025-12-011,907.01,920.01,896.01,899.0-16.0-0.84%131,900
2025-11-281,902.01,921.01,898.01,915.0+13.0+0.68%151,800
2025-11-271,905.01,919.01,897.01,902.0-4.0-0.21%150,700
2025-11-261,892.01,913.01,892.01,906.0+14.0+0.74%136,200
2025-11-251,881.01,894.01,875.01,892.0+15.0+0.80%107,500
2025-11-211,854.01,888.01,851.01,877.0+37.0+2.01%296,500
2025-11-201,848.01,852.01,836.01,840.0-2.0-0.11%97,700
2025-11-191,834.01,848.01,830.01,842.0+8.0+0.44%114,700
2025-11-181,841.01,855.01,825.01,834.0-11.0-0.60%90,100
2025-11-171,847.01,849.01,824.01,845.0-2.0-0.11%159,800
2025-11-141,850.01,856.01,835.01,847.0-1.0-0.05%106,700
2025-11-131,842.01,850.01,838.01,848.0+10.0+0.54%77,300
2025-11-121,839.01,857.01,834.01,838.0+8.0+0.44%126,200
2025-11-111,835.01,835.01,804.01,830.0-1.0-0.05%87,600
2025-11-101,819.01,831.01,810.01,831.0+21.0+1.16%116,600
2025-11-071,786.01,810.01,783.01,810.0+26.0+1.46%131,300
2025-11-061,778.01,793.01,773.01,784.0+6.0+0.34%120,600
2025-11-051,792.01,797.01,771.01,778.0-1.0-0.06%170,400
2025-11-041,749.01,788.01,747.01,779.0+27.0+1.54%196,700
2025-10-311,750.01,759.01,743.01,752.0+3.0+0.17%172,800
2025-10-301,754.01,762.01,747.01,749.0-3.0-0.17%217,200
2025-10-291,774.01,777.01,752.01,752.0-28.0-1.57%162,600
2025-10-281,808.01,811.01,779.01,780.0-37.0-2.04%131,400
2025-10-271,810.01,820.01,808.01,817.0+8.0+0.44%96,800
2025-10-241,825.01,825.01,805.01,809.0-16.0-0.88%98,800
2025-10-231,800.01,829.01,800.01,825.0+25.0+1.39%159,400
2025-10-221,788.01,805.01,787.01,800.0+17.0+0.95%103,000
2025-10-211,779.01,790.01,774.01,783.0-2.0-0.11%91,500
2025-10-201,780.01,788.01,775.01,785.0+17.0+0.96%115,300
2025-10-171,766.01,777.01,763.01,768.0+2.0+0.11%99,500
2025-10-161,760.01,770.01,756.01,766.0+7.0+0.40%107,700
2025-10-151,771.01,775.01,752.01,759.0+8.0+0.46%128,800
2025-10-141,736.01,758.01,731.01,751.0-3.0-0.17%229,900
2025-10-101,761.01,764.01,748.01,754.0-12.0-0.68%210,200
2025-10-091,786.01,786.01,765.01,766.0-25.0-1.40%235,900
2025-10-081,812.01,825.01,791.01,791.0-20.0-1.10%223,700
2025-10-071,816.01,825.01,801.01,811.0-14.0-0.77%197,400
2025-10-061,851.01,855.01,790.01,825.0-3.0-0.16%386,500
2025-10-031,835.01,838.01,813.01,828.0-24.0-1.30%255,300
2025-10-021,870.01,870.01,844.01,852.0-18.0-0.96%210,400
2025-10-011,937.01,937.01,851.01,870.0-79.0-4.05%240,900
2025-09-301,933.01,953.01,923.01,949.0+16.0+0.83%191,600
2025-09-291,964.01,964.01,933.01,933.0-32.0-1.63%139,800
2025-09-261,938.01,965.01,938.01,965.0+28.0+1.45%226,500
2025-09-251,947.01,951.01,929.01,937.00.00.00%178,500
2025-09-241,899.01,938.01,894.01,937.0+38.0+2.00%212,000
2025-09-221,892.01,899.01,881.01,899.0+8.0+0.42%124,200
2025-09-191,900.01,908.01,881.01,891.0-9.0-0.47%290,400
2025-09-181,908.01,908.01,883.01,900.0-2.0-0.11%116,200
2025-09-171,908.01,908.01,889.01,902.0-8.0-0.42%105,300
2025-09-161,895.01,912.01,888.01,910.0+7.0+0.37%128,900
2025-09-121,904.01,914.01,894.01,903.0——294,300

直近120営業日分を表示