—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Arcutis Biotherapeutics Inc（ARQT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1629.1829.3728.1528.82-0.96%1,801,700
2026-10-1526.9329.4626.9329.10+10.19%3,955,500
2026-10-1426.0126.9425.8626.41+1.23%1,643,000
2026-10-1325.9326.5725.6026.09-0.50%1,888,700
2026-10-1226.5426.8225.9726.22-1.35%1,556,700
2026-10-0924.5026.9724.3026.58+8.53%1,731,400
2026-10-0823.9124.5723.3724.49+1.32%2,605,900
2026-10-0723.7424.3823.5124.17+1.05%1,726,000
2026-10-0625.3725.3723.8923.92-4.89%2,573,000
2026-10-0525.0925.3924.6925.15-0.04%2,310,300
2026-10-0225.6425.7825.0125.16-0.51%1,778,400
2026-10-0126.1026.4325.2225.29-4.31%1,637,400
2026-09-3027.0027.3926.4126.43-1.20%2,391,400
2026-09-2927.2127.6426.7326.75-2.12%2,936,900
2026-09-2826.7027.5526.4327.33+1.52%3,065,600
2026-09-2526.5527.0925.8026.92+2.47%2,040,000
2026-09-2426.2226.6825.1926.27-0.42%2,177,400
2026-09-2327.7928.0226.0726.38-5.04%2,512,200
2026-09-2225.9028.2925.6927.78+7.01%2,857,800
2026-09-2125.5726.0825.1925.96+2.29%1,888,200
2026-09-1826.1426.7525.1325.38-4.08%19,136,900
2026-09-1725.9526.6224.3426.46+1.22%5,862,600
2026-09-1623.6326.3923.6326.14+11.19%5,155,400
2026-09-1524.2324.2823.1023.51-3.13%3,459,300
2026-09-1423.7924.7523.7924.27+1.61%2,031,500
2026-09-1123.6324.1823.5523.89+2.16%2,044,700
2026-09-1023.7023.8423.2523.38-1.93%1,784,900
2026-09-0924.0524.4623.7423.84-2.26%2,314,300
2026-09-0824.8425.1324.0924.39+2.05%4,560,362
2026-09-0423.2724.0223.2723.90+1.01%1,624,400
2026-09-0324.1324.1323.4723.66-0.80%1,122,300
2026-09-0223.9524.4523.4023.85+0.42%1,950,700
2026-09-0123.7924.1123.5423.75-0.92%1,101,600
2026-08-3123.7524.0723.2123.97+0.80%1,522,500
2026-08-2824.6024.8823.7423.78-4.38%1,535,900
2026-08-2724.9525.1524.6024.87-1.07%2,204,600
2026-08-2624.8525.5024.4525.14+1.13%1,911,300
2026-08-2525.0125.3424.7524.86+0.32%1,185,616
2026-08-2424.8025.2124.4924.78-1.20%1,128,432
2026-08-2125.4925.6724.7325.08-1.07%2,159,300
2026-08-2026.5026.5624.5325.35-4.20%3,289,300
2026-08-1927.0027.1926.3726.46-0.30%1,025,400
2026-08-1825.5126.7125.4926.54+3.63%1,972,100
2026-08-1726.2026.3425.5125.61-2.21%1,710,100
2026-08-1425.3926.2325.2826.19+1.39%1,109,500
2026-08-1326.5726.6525.7725.83-1.71%1,585,500
2026-08-1226.6226.6225.9226.28+0.19%1,184,100
2026-08-1126.2426.8225.8226.23+1.20%1,050,000
2026-08-1024.9325.9524.7625.92+2.49%2,094,900
2026-08-0726.6526.8825.2725.29-4.31%2,449,000
2026-08-0629.2129.2426.2326.43-2.47%3,264,400
2026-08-0526.0727.1126.0627.10+4.11%2,448,800
2026-08-0426.0726.4125.8426.03+0.35%1,939,100
2026-08-0326.6726.8625.6325.94-3.43%1,570,500
2026-07-3127.7727.9626.3226.86-4.04%1,548,500
2026-07-3028.0128.1427.3327.99+0.47%1,265,900
2026-07-2928.1828.5227.7227.86-1.97%976,800
2026-07-2828.0928.5327.5128.42+2.08%1,065,900
2026-07-2727.6228.6027.5427.84+1.79%1,199,000
2026-07-2427.5027.6926.7827.35+0.07%819,300
2026-07-2327.3027.9326.9827.33-2.04%1,031,400
2026-07-2228.0528.4627.6927.90-1.27%802,500
2026-07-2127.5328.5027.5228.26+2.65%1,370,446
2026-07-2028.5428.9827.5027.53-3.37%1,254,200
2026-07-1727.4928.8727.4328.49+2.70%1,265,400
2026-07-1627.7928.0527.3227.74-0.14%1,749,900
2026-07-1526.9127.9826.5027.78+3.62%1,508,200
2026-07-1427.2827.2826.4926.81-1.14%771,500
2026-07-1327.2527.4526.0127.12-2.24%1,439,100
2026-07-1028.6628.9826.9627.74-3.61%1,572,200
2026-07-0928.4029.8428.2628.78+0.98%1,738,500
2026-07-0827.3728.5527.2828.50+3.00%1,804,100
2026-07-0726.3027.8026.1027.67+6.14%2,397,000
2026-07-0625.8426.1725.2526.07+1.01%1,290,400
2026-07-0225.8626.1125.5325.81-0.12%1,198,200
2026-07-0126.4026.4625.8325.84-1.45%937,600
2026-06-3027.1527.2025.8326.22-2.02%1,354,100
2026-06-2926.7727.1826.1226.76-0.89%1,386,200
2026-06-2626.7927.2526.4427.00+1.16%3,711,600
2026-06-2527.4128.3826.6326.69-2.48%1,971,900
2026-06-2426.4628.1426.4627.37+4.19%2,069,600
2026-06-2326.5627.1726.1826.27-1.46%1,663,800
2026-06-2226.4227.1726.2426.66+1.72%1,528,600
2026-06-1826.6927.0025.4326.21-0.04%5,480,600
2026-06-1725.6726.6625.6626.22+2.14%1,625,100
2026-06-1625.6725.8325.0925.67+0.35%1,536,900
2026-06-1524.6225.6224.0425.58+4.92%1,792,500
2026-06-1224.6424.9924.2524.38-0.85%1,328,300
2026-06-1123.2025.3422.9524.59+5.85%2,749,000
2026-06-1022.6524.0022.5623.23+1.93%1,412,400
2026-06-0921.9022.8721.7222.79+5.80%1,777,200
2026-06-0821.4521.5721.0021.54+1.46%1,120,800
2026-06-0521.8522.1921.0321.23-3.28%1,209,400
2026-06-0421.4422.0721.2721.95+2.81%1,173,400
2026-06-0320.7921.5220.6521.35+2.69%1,062,800
2026-06-0221.0521.1020.4820.79-3.17%2,311,600
2026-06-0121.3621.5220.9121.47+0.05%1,602,200
2026-05-2921.4521.5921.0921.46+0.09%1,629,700
2026-05-2821.1521.8921.1321.44+1.37%957,000
2026-05-2721.3322.0621.1121.15+0.19%1,504,200
2026-05-2620.9721.3420.7321.11+1.20%2,609,800
2026-05-2221.0121.4120.6320.86-0.71%1,163,000
2026-05-2120.1621.1320.1421.01+2.64%1,428,000
2026-05-2019.6520.7619.6520.47+4.97%2,325,900
2026-05-1920.0220.0819.3019.50-2.65%4,512,100
2026-05-1821.3021.3419.9620.03-6.05%1,412,100
2026-05-1521.1321.8421.0021.32-1.16%1,600,100
2026-05-1421.7522.4521.4621.57-0.55%1,865,500
2026-05-1320.1722.0619.9321.69+4.83%3,663,300
2026-05-1221.3021.5620.2720.69-2.59%2,313,600
2026-05-1121.3221.7220.9421.24+0.33%3,327,300
2026-05-0820.7121.3620.2521.17+2.47%2,714,900
2026-05-0722.8223.7720.1920.66-14.52%6,774,500
2026-05-0623.8124.2723.2524.17+3.20%1,383,500
2026-05-0523.7224.0323.1523.42-0.30%850,200
2026-05-0423.1523.9523.1323.49+0.60%1,277,700
2026-05-0123.2223.7722.7523.35+0.56%1,021,000
2026-04-3022.5823.3422.4723.22+3.80%1,418,600
2026-04-2922.8623.1422.1322.37-3.95%1,120,600
2026-04-2823.6624.0022.9323.29-0.56%995,700
2026-04-2723.3224.1523.1523.42+0.69%823,100
2026-04-2422.6223.3022.5323.26+1.75%1,090,200
2026-04-2323.7523.8722.4522.86-3.75%1,061,000
2026-04-2223.6023.9123.4423.75+1.50%826,200
2026-04-2124.2724.2723.2623.40-4.37%989,800
2026-04-2024.4324.5023.8824.47-0.24%887,300
2026-04-1724.7624.8024.2324.53+1.41%1,158,500
2026-04-1624.5624.6223.6824.19-1.59%900,700
2026-04-1525.0925.3324.2124.58-2.03%775,500
2026-04-1424.3025.4724.2225.09+4.02%1,611,700
2026-04-1323.8724.5123.8224.12-0.37%812,600
2026-04-1024.4724.5423.5924.21-1.47%894,700
2026-04-0924.2625.0324.0324.57-0.16%837,900
2026-04-0824.2824.7023.6524.61+5.76%1,170,000
2026-04-0723.4723.5222.9623.27-1.63%775,000
2026-04-0623.6724.2423.4423.66+0.11%1,391,200
2026-04-0223.4024.0823.2023.63-1.95%1,091,900
2026-04-0123.8524.5223.6524.10+2.29%1,351,200
2026-03-3121.9023.6821.8423.56+10.45%2,062,600
2026-03-3021.5021.5921.1221.33+0.52%1,313,800
2026-03-2722.2322.5321.1321.22-5.18%1,357,100
2026-03-2622.5222.8922.3522.38-1.58%611,200
2026-03-2522.0323.0021.9522.74+4.17%821,200
2026-03-2422.0922.2521.5721.83-2.06%1,199,800
2026-03-2322.9223.4622.1222.29+0.36%1,034,300
2026-03-2022.7623.2922.1322.21-3.06%4,095,200
2026-03-1922.0023.0021.8622.91+3.01%1,283,100
2026-03-1822.4522.8422.2022.24-2.11%1,984,700
2026-03-1722.7622.9722.3122.72-0.18%1,402,500
2026-03-1623.1223.2022.5622.76+0.04%1,135,900
2026-03-1323.0923.4522.6122.75-0.70%890,500
2026-03-1223.4423.4422.5022.91-4.34%1,087,100
2026-03-1124.3624.5023.5123.95-2.60%630,800
2026-03-1025.1225.5324.3924.59-0.93%1,309,453
2026-03-0923.9224.9323.7624.82+3.42%1,035,960
2026-03-0623.5724.0923.2524.00+0.13%1,113,100
2026-03-0523.7024.3023.6923.97-0.62%1,241,400
2026-03-0423.4524.5622.8524.12+2.20%1,421,200
2026-03-0324.0424.5322.8923.60-4.68%1,889,300
2026-03-0225.9326.1224.6524.76-8.19%2,045,000
2026-02-2727.9528.1526.6026.97-5.60%2,129,700
2026-02-2627.6928.8024.8728.57+5.78%3,378,200
2026-02-2527.0427.6526.7627.01+0.11%1,399,800
2026-02-2426.0827.0226.0826.98+2.55%786,700
2026-02-2325.5026.4524.8826.31+3.52%1,155,900
2026-02-2027.7428.1224.9525.41-9.07%2,716,500
2026-02-1926.5928.0126.2827.95+4.64%1,213,200
2026-02-1826.6027.3226.5326.71+0.38%1,132,600
2026-02-1725.8526.6625.5026.61+2.90%1,177,900
2026-02-1326.8526.9725.8325.86-3.18%786,400
2026-02-1226.6826.7625.8926.71+0.45%1,100,000
2026-02-1126.9127.1825.8426.59-1.08%675,200
2026-02-1026.7427.2426.4726.88+0.00%696,600
2026-02-0927.3327.6226.6026.88-1.61%883,700
2026-02-0626.5027.5026.4127.32+4.79%1,363,000
2026-02-0526.1826.7325.9626.07-0.04%1,539,100
2026-02-0426.0626.2025.5826.08-0.42%2,300,200
2026-02-0325.4326.6725.0326.19+2.42%979,800
2026-02-0225.0325.7524.5025.57+0.79%1,443,500
2026-01-3025.3725.6324.9625.37-1.40%929,200
2026-01-2925.2925.9525.2225.73+1.10%1,250,400
2026-01-2826.1926.3925.3925.45-3.34%742,500
2026-01-2726.3226.9726.0126.33+0.04%745,500
2026-01-2625.8026.6225.5126.32+0.46%1,129,000
2026-01-2326.4126.9026.0926.20-1.69%1,317,200
2026-01-2226.6927.0826.1826.65-0.19%1,699,200
2026-01-2125.7426.7525.5726.70+3.21%1,741,600
2026-01-2025.3226.0025.1225.87+0.08%995,400
2026-01-1626.4926.6325.8025.85-1.93%1,111,000
2026-01-1526.6526.8925.9926.36-1.38%1,105,100
2026-01-1425.8526.9325.7726.73+2.61%1,289,000
2026-01-1326.6926.7825.3526.05-2.73%2,025,300
2026-01-1227.7528.1025.4526.78-5.10%4,007,600
2026-01-0930.0030.7528.1128.22-5.56%1,745,700
2026-01-0829.1830.2628.8629.88+1.01%1,695,900
2026-01-0729.3730.6028.7529.58+1.23%1,564,500
2026-01-0630.0130.4429.1229.22-3.25%1,387,700
2026-01-0529.0330.2428.6030.20+4.14%1,842,200
2026-01-0228.9429.8828.4929.00-0.14%1,652,800
2025-12-3128.0829.6628.0829.04+3.42%1,873,800
2025-12-3028.4728.6527.7128.08-1.68%1,393,300
2025-12-2928.9929.0928.3028.56-1.42%1,996,100
2025-12-2629.3129.3928.8428.97-1.63%1,312,900
2025-12-2429.3429.5529.1429.45+0.48%383,200
2025-12-2329.7530.2629.2829.31-1.97%1,404,700
2025-12-2228.2630.0027.9729.90+6.75%2,181,900
2025-12-1928.0028.6627.8228.01+0.83%3,981,900
2025-12-1828.5428.9027.5527.78-1.98%1,926,300
2025-12-1728.5828.6928.0528.34-0.67%1,424,700
2025-12-1628.6429.4328.3728.53-1.45%3,286,100
2025-12-1529.2029.5028.4528.95-0.24%2,300,100
2025-12-1229.3529.5028.3029.02-1.53%2,218,500
2025-12-1129.8130.1429.3229.47-1.01%2,412,100
2025-12-1029.9230.2029.3029.77+0.03%1,292,900
2025-12-0930.8531.1229.3329.76-4.09%2,144,600
2025-12-0831.4031.7730.8831.03-0.54%2,585,900
2025-12-0531.0331.4530.3931.20+0.13%1,284,700
2025-12-0429.3731.3929.3731.16+4.01%2,041,300
2025-12-0329.7630.1829.2829.96+1.80%1,838,500
2025-12-0230.1430.4828.9529.43-3.10%2,032,700
2025-12-0130.2430.6529.8530.37-0.91%1,576,800
2025-11-2831.2731.2730.3930.65-1.00%1,090,800
2025-11-2630.9831.1130.3830.96+0.75%1,924,800
2025-11-2530.7531.0030.2530.73-0.10%1,707,400
2025-11-2429.8431.0929.6430.76+4.31%3,801,600
2025-11-2127.1530.0127.0829.49+7.90%2,594,300
2025-11-2028.4028.4927.2227.33-2.01%2,875,800
2025-11-1927.2128.9627.0027.89+2.24%3,459,300
2025-11-1825.8727.9225.5527.28+4.24%3,248,100
2025-11-1724.8626.8224.8226.17+4.68%4,607,000
2025-11-1422.2825.2022.2625.00+9.36%3,954,000
2025-11-1323.3723.7722.7822.86-2.52%2,421,700
2025-11-1224.0524.3923.2423.45-2.41%1,589,600
2025-11-1123.6224.1223.3924.03+1.18%1,632,500
2025-11-1024.7024.8623.7423.75-1.98%2,514,000
2025-11-0725.1125.1223.3224.23-3.47%3,019,200
2025-11-0623.9325.3523.7725.10+2.95%2,636,700
2025-11-0523.7924.5523.5224.38+1.54%2,683,600
2025-11-0423.9524.5923.8524.01-3.03%2,899,000
2025-11-0325.1525.4324.2224.76-2.17%2,093,000
2025-10-3124.6925.5624.6325.31+1.57%2,299,900
2025-10-3025.8927.0824.7724.92-1.46%3,061,000
2025-10-2925.8425.9923.4825.29+1.36%5,448,900
2025-10-2822.5025.7522.0024.95+27.04%12,063,200
2025-10-2720.3320.6019.6019.64-2.34%1,826,300
2025-10-2420.3220.3219.9520.11+0.15%1,186,400
2025-10-2319.8020.3619.6820.08+1.36%1,188,800
2025-10-2220.4420.7319.6619.81-4.02%1,517,300
2025-10-2120.8920.9420.5520.64-1.15%869,500
2025-10-2021.2021.2020.4220.88+0.00%1,690,500

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：10月（+28.09%）。最も弱い月：1月（-10.79%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Arcutis Biotherapeutics Inc（ARQT）の直近終値は？

2026-10-16 時点で 28.82。Closelookデータレイクの日次価格記録より。

ARQT の52週高値・安値は？

直近52週間で高値 31.77、安値 19.30（2026-10-16 時点）。

Arcutis Biotherapeutics Inc が歴史的に最も強い月と弱い月は？

歴史的に、ARQT の最も強い月は 10月（平均 +28.09%）、最も弱い月は 1月（平均 -10.79%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。