アークス
9948プライム/小売業/ARCS COMPANY,LIMITED
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,640.0 | 3,675.0 | 3,625.0 | 3,630.0 | -5.0 | -0.14% | 68,000 |
| 2026-03-12 | 3,650.0 | 3,665.0 | 3,610.0 | 3,635.0 | -40.0 | -1.09% | 69,700 |
| 2026-03-11 | 3,710.0 | 3,735.0 | 3,675.0 | 3,675.0 | +5.0 | +0.14% | 70,100 |
| 2026-03-10 | 3,695.0 | 3,715.0 | 3,645.0 | 3,670.0 | +5.0 | +0.14% | 81,500 |
| 2026-03-09 | 3,575.0 | 3,685.0 | 3,550.0 | 3,665.0 | -10.0 | -0.27% | 80,400 |
| 2026-03-06 | 3,655.0 | 3,690.0 | 3,620.0 | 3,675.0 | -25.0 | -0.68% | 54,900 |
| 2026-03-05 | 3,725.0 | 3,745.0 | 3,695.0 | 3,700.0 | +40.0 | +1.09% | 95,400 |
| 2026-03-04 | 3,670.0 | 3,685.0 | 3,610.0 | 3,660.0 | -80.0 | -2.14% | 141,700 |
| 2026-03-03 | 3,825.0 | 3,845.0 | 3,720.0 | 3,740.0 | -120.0 | -3.11% | 146,100 |
| 2026-03-02 | 3,900.0 | 3,900.0 | 3,830.0 | 3,860.0 | -30.0 | -0.77% | 102,100 |
| 2026-02-27 | 3,805.0 | 3,895.0 | 3,770.0 | 3,890.0 | +65.0 | +1.70% | 132,900 |
| 2026-02-26 | 3,930.0 | 3,940.0 | 3,825.0 | 3,825.0 | -180.0 | -4.49% | 525,300 |
| 2026-02-25 | 3,990.0 | 4,035.0 | 3,940.0 | 4,005.0 | +35.0 | +0.88% | 634,300 |
| 2026-02-24 | 3,925.0 | 3,995.0 | 3,905.0 | 3,970.0 | +80.0 | +2.06% | 551,000 |
| 2026-02-20 | 3,860.0 | 3,920.0 | 3,845.0 | 3,890.0 | 0.0 | 0.00% | 283,600 |
| 2026-02-19 | 3,870.0 | 3,935.0 | 3,815.0 | 3,890.0 | +25.0 | +0.65% | 402,800 |
| 2026-02-18 | 3,830.0 | 3,890.0 | 3,810.0 | 3,865.0 | +75.0 | +1.98% | 183,300 |
| 2026-02-17 | 3,815.0 | 3,840.0 | 3,790.0 | 3,790.0 | -20.0 | -0.52% | 170,300 |
| 2026-02-16 | 3,795.0 | 3,810.0 | 3,730.0 | 3,810.0 | +60.0 | +1.60% | 279,900 |
| 2026-02-13 | 3,800.0 | 3,815.0 | 3,740.0 | 3,750.0 | -25.0 | -0.66% | 268,500 |
| 2026-02-12 | 3,705.0 | 3,790.0 | 3,700.0 | 3,775.0 | +65.0 | +1.75% | 388,200 |
| 2026-02-10 | 3,670.0 | 3,715.0 | 3,660.0 | 3,710.0 | +55.0 | +1.50% | 156,500 |
| 2026-02-09 | 3,680.0 | 3,685.0 | 3,630.0 | 3,655.0 | +25.0 | +0.69% | 265,300 |
| 2026-02-06 | 3,640.0 | 3,670.0 | 3,590.0 | 3,630.0 | +40.0 | +1.11% | 197,900 |
| 2026-02-05 | 3,615.0 | 3,620.0 | 3,570.0 | 3,590.0 | +25.0 | +0.70% | 191,900 |
| 2026-02-04 | 3,535.0 | 3,590.0 | 3,530.0 | 3,565.0 | +35.0 | +0.99% | 159,100 |
| 2026-02-03 | 3,495.0 | 3,545.0 | 3,485.0 | 3,530.0 | +40.0 | +1.15% | 117,200 |
| 2026-02-02 | 3,485.0 | 3,515.0 | 3,475.0 | 3,490.0 | +15.0 | +0.43% | 136,000 |
| 2026-01-30 | 3,460.0 | 3,495.0 | 3,440.0 | 3,475.0 | +30.0 | +0.87% | 107,000 |
| 2026-01-29 | 3,385.0 | 3,450.0 | 3,360.0 | 3,445.0 | +25.0 | +0.73% | 100,000 |
| 2026-01-28 | 3,465.0 | 3,470.0 | 3,420.0 | 3,420.0 | -70.0 | -2.01% | 103,000 |
| 2026-01-27 | 3,505.0 | 3,515.0 | 3,485.0 | 3,490.0 | -30.0 | -0.85% | 74,800 |
| 2026-01-26 | 3,510.0 | 3,555.0 | 3,505.0 | 3,520.0 | -15.0 | -0.42% | 92,600 |
| 2026-01-23 | 3,545.0 | 3,560.0 | 3,515.0 | 3,535.0 | +5.0 | +0.14% | 64,800 |
| 2026-01-22 | 3,505.0 | 3,535.0 | 3,500.0 | 3,530.0 | +5.0 | +0.14% | 91,800 |
| 2026-01-21 | 3,550.0 | 3,565.0 | 3,510.0 | 3,525.0 | -50.0 | -1.40% | 82,700 |
| 2026-01-20 | 3,515.0 | 3,585.0 | 3,515.0 | 3,575.0 | +40.0 | +1.13% | 87,100 |
| 2026-01-19 | 3,500.0 | 3,560.0 | 3,485.0 | 3,535.0 | +110.0 | +3.21% | 137,200 |
| 2026-01-16 | 3,425.0 | 3,440.0 | 3,405.0 | 3,425.0 | 0.0 | 0.00% | 54,200 |
| 2026-01-15 | 3,435.0 | 3,440.0 | 3,395.0 | 3,425.0 | 0.0 | 0.00% | 65,100 |
| 2026-01-14 | 3,425.0 | 3,455.0 | 3,420.0 | 3,425.0 | 0.0 | 0.00% | 84,700 |
| 2026-01-13 | 3,445.0 | 3,485.0 | 3,420.0 | 3,425.0 | -5.0 | -0.15% | 119,100 |
| 2026-01-09 | 3,415.0 | 3,445.0 | 3,395.0 | 3,430.0 | +85.0 | +2.54% | 135,300 |
| 2026-01-08 | 3,375.0 | 3,385.0 | 3,345.0 | 3,345.0 | -20.0 | -0.59% | 77,800 |
| 2026-01-07 | 3,340.0 | 3,380.0 | 3,325.0 | 3,365.0 | +5.0 | +0.15% | 56,800 |
| 2026-01-06 | 3,365.0 | 3,375.0 | 3,350.0 | 3,360.0 | -10.0 | -0.30% | 78,900 |
| 2026-01-05 | 3,390.0 | 3,400.0 | 3,350.0 | 3,370.0 | -15.0 | -0.44% | 85,300 |
| 2025-12-30 | 3,410.0 | 3,410.0 | 3,380.0 | 3,385.0 | -5.0 | -0.15% | 54,400 |
| 2025-12-29 | 3,435.0 | 3,435.0 | 3,375.0 | 3,390.0 | -20.0 | -0.59% | 80,600 |
| 2025-12-26 | 3,420.0 | 3,440.0 | 3,390.0 | 3,410.0 | -10.0 | -0.29% | 70,500 |
| 2025-12-25 | 3,430.0 | 3,435.0 | 3,405.0 | 3,420.0 | +30.0 | +0.88% | 54,500 |
| 2025-12-24 | 3,410.0 | 3,420.0 | 3,380.0 | 3,390.0 | -10.0 | -0.29% | 66,100 |
| 2025-12-23 | 3,390.0 | 3,405.0 | 3,370.0 | 3,400.0 | +40.0 | +1.19% | 62,100 |
| 2025-12-22 | 3,440.0 | 3,440.0 | 3,360.0 | 3,360.0 | -60.0 | -1.75% | 62,000 |
| 2025-12-19 | 3,415.0 | 3,445.0 | 3,400.0 | 3,420.0 | -20.0 | -0.58% | 92,700 |
| 2025-12-18 | 3,385.0 | 3,455.0 | 3,365.0 | 3,440.0 | +75.0 | +2.23% | 75,900 |
| 2025-12-17 | 3,395.0 | 3,395.0 | 3,365.0 | 3,365.0 | -25.0 | -0.74% | 57,000 |
| 2025-12-16 | 3,415.0 | 3,425.0 | 3,390.0 | 3,390.0 | -10.0 | -0.29% | 67,500 |
| 2025-12-15 | 3,390.0 | 3,415.0 | 3,365.0 | 3,400.0 | +20.0 | +0.59% | 77,700 |
| 2025-12-12 | 3,350.0 | 3,380.0 | 3,340.0 | 3,380.0 | +65.0 | +1.96% | 96,000 |
| 2025-12-11 | 3,335.0 | 3,340.0 | 3,305.0 | 3,315.0 | 0.0 | 0.00% | 54,300 |
| 2025-12-10 | 3,340.0 | 3,345.0 | 3,310.0 | 3,315.0 | -20.0 | -0.60% | 76,600 |
| 2025-12-09 | 3,320.0 | 3,335.0 | 3,280.0 | 3,335.0 | +15.0 | +0.45% | 79,700 |
| 2025-12-08 | 3,260.0 | 3,330.0 | 3,260.0 | 3,320.0 | +60.0 | +1.84% | 74,200 |
| 2025-12-05 | 3,255.0 | 3,290.0 | 3,250.0 | 3,260.0 | -40.0 | -1.21% | 121,400 |
| 2025-12-04 | 3,270.0 | 3,315.0 | 3,265.0 | 3,300.0 | +35.0 | +1.07% | 106,100 |
| 2025-12-03 | 3,320.0 | 3,320.0 | 3,255.0 | 3,265.0 | -65.0 | -1.95% | 90,700 |
| 2025-12-02 | 3,330.0 | 3,335.0 | 3,305.0 | 3,330.0 | -15.0 | -0.45% | 66,600 |
| 2025-12-01 | 3,370.0 | 3,370.0 | 3,325.0 | 3,345.0 | -15.0 | -0.45% | 100,300 |
| 2025-11-28 | 3,355.0 | 3,375.0 | 3,340.0 | 3,360.0 | 0.0 | 0.00% | 77,800 |
| 2025-11-27 | 3,380.0 | 3,390.0 | 3,340.0 | 3,360.0 | -10.0 | -0.30% | 62,700 |
| 2025-11-26 | 3,380.0 | 3,385.0 | 3,345.0 | 3,370.0 | +25.0 | +0.75% | 66,200 |
| 2025-11-25 | 3,345.0 | 3,360.0 | 3,325.0 | 3,345.0 | 0.0 | 0.00% | 78,600 |
| 2025-11-21 | 3,340.0 | 3,365.0 | 3,320.0 | 3,345.0 | +35.0 | +1.06% | 145,000 |
| 2025-11-20 | 3,270.0 | 3,330.0 | 3,260.0 | 3,310.0 | +40.0 | +1.22% | 79,300 |
| 2025-11-19 | 3,280.0 | 3,310.0 | 3,255.0 | 3,270.0 | -10.0 | -0.30% | 90,000 |
| 2025-11-18 | 3,310.0 | 3,335.0 | 3,270.0 | 3,280.0 | -30.0 | -0.91% | 71,600 |
| 2025-11-17 | 3,310.0 | 3,320.0 | 3,275.0 | 3,310.0 | 0.0 | 0.00% | 82,700 |
| 2025-11-14 | 3,260.0 | 3,320.0 | 3,240.0 | 3,310.0 | +50.0 | +1.53% | 106,300 |
| 2025-11-13 | 3,250.0 | 3,270.0 | 3,245.0 | 3,260.0 | +20.0 | +0.62% | 55,500 |
| 2025-11-12 | 3,190.0 | 3,265.0 | 3,185.0 | 3,240.0 | +50.0 | +1.57% | 91,300 |
| 2025-11-11 | 3,200.0 | 3,210.0 | 3,150.0 | 3,190.0 | -5.0 | -0.16% | 92,200 |
| 2025-11-10 | 3,190.0 | 3,195.0 | 3,155.0 | 3,195.0 | +15.0 | +0.47% | 66,800 |
| 2025-11-07 | 3,150.0 | 3,180.0 | 3,140.0 | 3,180.0 | +45.0 | +1.44% | 78,000 |
| 2025-11-06 | 3,125.0 | 3,150.0 | 3,110.0 | 3,135.0 | +10.0 | +0.32% | 56,000 |
| 2025-11-05 | 3,155.0 | 3,165.0 | 3,105.0 | 3,125.0 | -15.0 | -0.48% | 88,300 |
| 2025-11-04 | 3,105.0 | 3,175.0 | 3,105.0 | 3,140.0 | +5.0 | +0.16% | 77,200 |
| 2025-10-31 | 3,140.0 | 3,170.0 | 3,130.0 | 3,135.0 | +10.0 | +0.32% | 85,100 |
| 2025-10-30 | 3,085.0 | 3,145.0 | 3,085.0 | 3,125.0 | +45.0 | +1.46% | 100,000 |
| 2025-10-29 | 3,150.0 | 3,150.0 | 3,070.0 | 3,080.0 | -70.0 | -2.22% | 74,300 |
| 2025-10-28 | 3,200.0 | 3,200.0 | 3,140.0 | 3,150.0 | -60.0 | -1.87% | 66,000 |
| 2025-10-27 | 3,170.0 | 3,245.0 | 3,170.0 | 3,210.0 | +50.0 | +1.58% | 78,900 |
| 2025-10-24 | 3,255.0 | 3,255.0 | 3,160.0 | 3,160.0 | -105.0 | -3.22% | 61,000 |
| 2025-10-23 | 3,230.0 | 3,280.0 | 3,230.0 | 3,265.0 | +40.0 | +1.24% | 91,800 |
| 2025-10-22 | 3,185.0 | 3,230.0 | 3,185.0 | 3,225.0 | +60.0 | +1.90% | 94,000 |
| 2025-10-21 | 3,200.0 | 3,225.0 | 3,165.0 | 3,165.0 | -70.0 | -2.16% | 110,500 |
| 2025-10-20 | 3,265.0 | 3,280.0 | 3,230.0 | 3,235.0 | -5.0 | -0.15% | 78,300 |
| 2025-10-17 | 3,220.0 | 3,300.0 | 3,210.0 | 3,240.0 | +20.0 | +0.62% | 108,200 |
| 2025-10-16 | 3,200.0 | 3,250.0 | 3,155.0 | 3,220.0 | +35.0 | +1.10% | 123,900 |
| 2025-10-15 | 3,085.0 | 3,215.0 | 3,055.0 | 3,185.0 | +170.0 | +5.64% | 215,200 |
| 2025-10-14 | 3,000.0 | 3,045.0 | 2,993.0 | 3,015.0 | -5.0 | -0.17% | 61,400 |
| 2025-10-10 | 3,015.0 | 3,040.0 | 3,005.0 | 3,020.0 | -25.0 | -0.82% | 60,600 |
| 2025-10-09 | 3,030.0 | 3,050.0 | 3,030.0 | 3,045.0 | +5.0 | +0.16% | 42,600 |
| 2025-10-08 | 3,055.0 | 3,105.0 | 3,040.0 | 3,040.0 | -35.0 | -1.14% | 45,400 |
| 2025-10-07 | 3,050.0 | 3,090.0 | 3,040.0 | 3,075.0 | +15.0 | +0.49% | 44,300 |
| 2025-10-06 | 3,060.0 | 3,095.0 | 3,060.0 | 3,060.0 | +35.0 | +1.16% | 91,100 |
| 2025-10-03 | 3,005.0 | 3,045.0 | 3,005.0 | 3,025.0 | +15.0 | +0.50% | 49,900 |
| 2025-10-02 | 3,040.0 | 3,055.0 | 2,990.0 | 3,010.0 | -30.0 | -0.99% | 63,300 |
| 2025-10-01 | 3,140.0 | 3,140.0 | 3,015.0 | 3,040.0 | -120.0 | -3.80% | 80,600 |
| 2025-09-30 | 3,160.0 | 3,170.0 | 3,145.0 | 3,160.0 | -10.0 | -0.32% | 46,400 |
| 2025-09-29 | 3,215.0 | 3,215.0 | 3,160.0 | 3,170.0 | -45.0 | -1.40% | 42,800 |
| 2025-09-26 | 3,180.0 | 3,215.0 | 3,170.0 | 3,215.0 | +30.0 | +0.94% | 105,600 |
| 2025-09-25 | 3,210.0 | 3,220.0 | 3,170.0 | 3,185.0 | -35.0 | -1.09% | 53,000 |
| 2025-09-24 | 3,230.0 | 3,235.0 | 3,205.0 | 3,220.0 | -10.0 | -0.31% | 51,000 |
| 2025-09-22 | 3,195.0 | 3,245.0 | 3,195.0 | 3,230.0 | +15.0 | +0.47% | 38,800 |
| 2025-09-19 | 3,230.0 | 3,250.0 | 3,195.0 | 3,215.0 | -5.0 | -0.16% | 114,900 |
| 2025-09-18 | 3,215.0 | 3,235.0 | 3,190.0 | 3,220.0 | +15.0 | +0.47% | 59,000 |
| 2025-09-17 | 3,190.0 | 3,220.0 | 3,170.0 | 3,205.0 | +30.0 | +0.94% | 49,900 |
| 2025-09-16 | 3,150.0 | 3,185.0 | 3,140.0 | 3,175.0 | +25.0 | +0.79% | 48,400 |
| 2025-09-12 | 3,135.0 | 3,150.0 | 3,115.0 | 3,150.0 | — | — | 45,600 |
直近120営業日分を表示