ARCグループ・セキュリティーズ・アクィジションIの株価時系列・推移
- 52週高値
- 10.20（2026/9/30）
- 52週安値
- 9.95（2026/8/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 10.10 | 10.20 | 10.02 | 10.03 | 40,864 | 10.03 |
| 2026/9/29 | 10.11 | 10.18 | 10.01 | 10.05 | 186,132 | 10.05 |
| 2026/9/28 | 10.02 | 10.10 | 10.00 | 10.02 | 15,765 | 10.02 |
| 2026/9/25 | 10.11 | 10.14 | 10.01 | 10.03 | 27,464 | 10.03 |
| 2026/9/24 | 10.04 | 10.13 | 10.01 | 10.02 | 274,515 | 10.02 |
| 2026/9/23 | 10.01 | 10.04 | 10.01 | 10.02 | 68,311 | 10.02 |
| 2026/9/22 | 10.01 | 10.01 | 10.01 | 10.01 | 5,752 | 10.01 |
| 2026/9/21 | 10.01 | 10.01 | 10.01 | 10.01 | 11,690 | 10.01 |
| 2026/9/18 | 10.00 | 10.01 | 10.00 | 10.01 | 42,230 | 10.01 |
| 2026/9/17 | 10.00 | 10.00 | 10.00 | 10.00 | 3,445 | 10.00 |
| 2026/9/15 | 10.00 | 10.01 | 10.00 | 10.01 | 12,925 | 10.01 |
| 2026/9/14 | 10.00 | 10.00 | 10.00 | 10.00 | 252 | 10.00 |
| 2026/9/11 | 9.99 | 10.01 | 9.99 | 10.01 | 224,267 | 10.01 |
| 2026/9/10 | 9.99 | 9.99 | 9.99 | 9.99 | 9,882 | 9.99 |
| 2026/9/9 | 9.99 | 10.00 | 9.98 | 9.98 | 20,770 | 9.98 |
| 2026/9/8 | 9.98 | 10.00 | 9.98 | 9.99 | 16,722 | 9.99 |
| 2026/9/4 | 9.99 | 9.99 | 9.97 | 9.99 | 10,796 | 9.99 |
| 2026/9/3 | 9.99 | 9.99 | 9.98 | 9.98 | 5,110 | 9.98 |
| 2026/9/2 | 9.97 | 9.97 | 9.97 | 9.97 | 601 | 9.97 |
| 2026/9/1 | 9.98 | 9.98 | 9.98 | 9.98 | 4,953 | 9.98 |
1〜20/38件
