日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アールシーコア(7837)の株価時系列情報

アールシーコアの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/20 1,183 1,190 1,180 1,180 3,600
2017/10/19 1,184 1,190 1,183 1,186 3,000
2017/10/18 1,185 1,191 1,179 1,186 6,900
2017/10/17 1,177 1,181 1,173 1,181 8,500
2017/10/16 1,179 1,179 1,169 1,170 15,300
2017/10/13 1,170 1,174 1,165 1,174 4,400
2017/10/12 1,166 1,173 1,163 1,171 5,300
2017/10/11 1,161 1,168 1,156 1,160 6,200
2017/10/10 1,166 1,168 1,161 1,168 5,500
2017/10/06 1,164 1,166 1,159 1,165 7,300
2017/10/05 1,166 1,166 1,157 1,160 1,600
2017/10/04 1,168 1,169 1,159 1,166 12,100
2017/10/03 1,147 1,159 1,146 1,156 9,000
2017/10/02 1,156 1,159 1,147 1,157 9,800
2017/09/29 1,153 1,154 1,148 1,150 9,600
2017/09/28 1,160 1,160 1,151 1,152 6,500
2017/09/27 1,152 1,162 1,151 1,155 7,000
2017/09/26 1,173 1,175 1,165 1,165 30,300
2017/09/25 1,180 1,180 1,166 1,172 16,200
2017/09/22 1,176 1,180 1,168 1,172 33,400
2017/09/21 1,152 1,188 1,152 1,163 163,200
2017/09/20 1,148 1,163 1,147 1,149 39,700
2017/09/19 1,153 1,153 1,149 1,150 22,300
2017/09/15 1,140 1,150 1,139 1,150 9,700
2017/09/14 1,143 1,149 1,140 1,144 13,000
2017/09/13 1,148 1,158 1,145 1,148 27,600
2017/09/12 1,170 1,174 1,154 1,173 3,200
2017/09/11 1,165 1,169 1,155 1,165 4,800
2017/09/08 1,160 1,161 1,156 1,156 2,600
2017/09/07 1,152 1,161 1,152 1,156 1,400
2017/09/06 1,150 1,161 1,150 1,151 3,500
2017/09/05 1,163 1,163 1,151 1,152 4,500
2017/09/04 1,164 1,164 1,155 1,164 2,300
2017/09/01 1,162 1,163 1,151 1,155 4,800
2017/08/31 1,168 1,170 1,154 1,154 4,300
2017/08/30 1,160 1,165 1,160 1,160 5,500
2017/08/29 1,160 1,160 1,151 1,160 1,700
2017/08/28 1,159 1,159 1,150 1,150 5,400
2017/08/25 1,160 1,160 1,150 1,159 1,000
2017/08/24 1,155 1,160 1,155 1,160 400
2017/08/23 1,160 1,160 1,150 1,160 1,800
2017/08/22 1,150 1,151 1,148 1,150 2,000
2017/08/21 1,154 1,154 1,148 1,150 2,600
2017/08/18 1,150 1,158 1,142 1,158 2,000
2017/08/17 1,150 1,153 1,142 1,150 3,100
2017/08/16 1,160 1,160 1,148 1,150 3,800
2017/08/15 1,161 1,161 1,158 1,159 1,600
2017/08/14 1,151 1,164 1,139 1,155 6,600
2017/08/10 1,160 1,160 1,151 1,154 1,700
2017/08/09 1,168 1,179 1,150 1,161 10,100
2017/08/08 1,164 1,168 1,164 1,168 1,400
2017/08/07 1,151 1,160 1,151 1,160 2,400
2017/08/04 1,152 1,154 1,150 1,154 1,300
2017/08/03 1,150 1,159 1,145 1,151 5,500
2017/08/02 1,153 1,156 1,150 1,154 5,600
2017/08/01 1,165 1,169 1,151 1,152 3,600
2017/07/31 1,154 1,168 1,151 1,168 4,700
2017/07/28 1,184 1,186 1,150 1,169 15,100
2017/07/27 1,181 1,189 1,173 1,176 4,000
2017/07/26 1,177 1,179 1,170 1,178 2,500
2017/07/25 1,171 1,173 1,154 1,168 8,600
2017/07/24 1,199 1,199 1,172 1,175 5,600
2017/07/21 1,198 1,199 1,192 1,192 6,000
2017/07/20 1,197 1,197 1,185 1,185 4,400
2017/07/19 1,183 1,190 1,170 1,185 7,600
2017/07/18 1,178 1,180 1,166 1,180 3,700
2017/07/14 1,158 1,161 1,153 1,160 3,700
2017/07/13 1,149 1,153 1,148 1,150 6,300
2017/07/12 1,143 1,148 1,142 1,148 3,600
2017/07/11 1,150 1,150 1,141 1,141 3,400
2017/07/10 1,137 1,148 1,131 1,146 5,900
2017/07/07 1,131 1,131 1,126 1,126 800
2017/07/06 1,129 1,130 1,122 1,126 1,900
2017/07/05 1,129 1,129 1,125 1,125 500
2017/07/04 1,122 1,129 1,122 1,129 2,900
2017/07/03 1,129 1,130 1,122 1,122 3,400
2017/06/30 1,121 1,129 1,121 1,129 500
2017/06/29 1,135 1,139 1,121 1,121 1,800
2017/06/28 1,130 1,130 1,118 1,129 4,600
2017/06/27 1,120 1,124 1,115 1,116 6,200
2017/06/26 1,098 1,110 1,098 1,110 5,200
2017/06/23 1,093 1,093 1,084 1,093 4,500
2017/06/22 1,089 1,089 1,088 1,089 1,800
2017/06/21 1,089 1,094 1,088 1,089 4,100
2017/06/20 1,090 1,090 1,087 1,088 4,800
2017/06/19 1,089 1,089 1,086 1,086 2,500
2017/06/16 1,088 1,088 1,086 1,088 1,100
2017/06/15 1,089 1,089 1,084 1,084 500
2017/06/14 1,090 1,090 1,088 1,089 2,400
2017/06/13 1,087 1,087 1,082 1,082 200
2017/06/12 1,088 1,088 1,080 1,082 2,400
2017/06/09 1,088 1,088 1,081 1,088 1,600
2017/06/08 1,089 1,089 1,066 1,088 4,700
2017/06/07 1,088 1,090 1,087 1,088 2,000
2017/06/06 1,089 1,089 1,087 1,087 1,300
2017/06/05 1,083 1,087 1,081 1,087 2,400
2017/06/02 1,090 1,090 1,085 1,085 3,000
2017/06/01 1,092 1,092 1,084 1,085 1,900
2017/05/31 1,088 1,090 1,081 1,083 1,800
2017/05/30 1,088 1,088 1,079 1,088 2,100
2017/05/29 1,090 1,090 1,080 1,083 3,200
2017/05/26 1,090 1,090 1,085 1,088 2,500
2017/05/25 1,087 1,088 1,085 1,085 1,200
2017/05/24 1,088 1,088 1,080 1,080 2,200
2017/05/23 1,088 1,090 1,079 1,081 5,000
2017/05/22 1,088 1,088 1,082 1,084 1,200
2017/05/19 1,081 1,085 1,081 1,081 1,200
2017/05/18 1,085 1,085 1,070 1,080 2,900
2017/05/17 1,088 1,088 1,085 1,088 1,600
2017/05/16 1,089 1,089 1,084 1,088 2,300
2017/05/15 1,083 1,088 1,076 1,088 4,800
2017/05/12 1,089 1,092 1,084 1,092 2,000
2017/05/11 1,088 1,088 1,075 1,087 3,300
2017/05/10 1,090 1,095 1,084 1,090 2,000
2017/05/09 1,085 1,090 1,085 1,090 4,100
2017/05/08 1,093 1,095 1,087 1,089 4,500
2017/05/02 1,098 1,098 1,092 1,093 800
2017/05/01 1,096 1,096 1,086 1,095 1,400
2017/04/28 1,086 1,098 1,086 1,088 800
2017/04/27 1,099 1,099 1,085 1,086 1,700
2017/04/26 1,090 1,098 1,088 1,098 2,700
2017/04/25 1,089 1,089 1,077 1,077 2,900
2017/04/24 1,090 1,090 1,081 1,089 1,300
2017/04/21 1,091 1,091 1,072 1,090 2,800
2017/04/20 1,065 1,074 1,065 1,070 1,400
2017/04/19 1,062 1,063 1,062 1,063 500
2017/04/18 1,044 1,063 1,044 1,053 1,600
2017/04/17 1,044 1,046 1,043 1,043 1,500
2017/04/14 1,054 1,055 1,042 1,042 3,100
2017/04/13 1,047 1,054 1,038 1,054 3,000
2017/04/12 1,045 1,061 1,033 1,035 7,400
2017/04/11 1,061 1,061 1,044 1,045 2,400
2017/04/10 1,043 1,061 1,042 1,061 2,500
2017/04/07 1,048 1,049 1,039 1,042 2,100
2017/04/06 1,050 1,062 1,042 1,043 1,000
2017/04/05 1,045 1,062 1,036 1,061 1,400
2017/04/04 1,056 1,065 1,040 1,046 7,400
2017/04/03 1,072 1,075 1,072 1,072 3,900
2017/03/31 1,084 1,084 1,070 1,073 4,000
2017/03/30 1,086 1,090 1,084 1,085 2,700
2017/03/29 1,113 1,113 1,086 1,094 6,800
2017/03/28 1,102 1,124 1,102 1,113 11,200
2017/03/27 1,120 1,124 1,100 1,100 9,900
2017/03/24 1,120 1,125 1,100 1,120 8,300
2017/03/23 1,124 1,124 1,103 1,122 3,300
2017/03/22 1,120 1,122 1,110 1,117 5,000
2017/03/21 1,120 1,124 1,120 1,121 6,200
2017/03/17 1,120 1,121 1,119 1,121 2,400
2017/03/16 1,120 1,120 1,119 1,119 1,000
2017/03/15 1,124 1,124 1,117 1,117 1,100
2017/03/14 1,122 1,122 1,118 1,118 2,900
2017/03/13 1,120 1,120 1,115 1,115 6,200
2017/03/10 1,114 1,118 1,113 1,118 2,000
2017/03/09 1,114 1,115 1,110 1,115 3,200
2017/03/08 1,107 1,115 1,107 1,113 3,500
2017/03/07 1,108 1,110 1,108 1,108 800
2017/03/06 1,115 1,115 1,108 1,108 3,700
2017/03/03 1,115 1,116 1,114 1,115 1,000
2017/03/02 1,116 1,119 1,105 1,106 1,700
2017/03/01 1,110 1,116 1,101 1,101 2,900
2017/02/28 1,093 1,106 1,092 1,101 2,900
2017/02/27 1,100 1,117 1,090 1,101 2,600
2017/02/24 1,097 1,117 1,093 1,100 11,300
2017/02/23 1,113 1,119 1,095 1,095 5,500
2017/02/22 1,111 1,113 1,109 1,113 2,900
2017/02/21 1,119 1,119 1,104 1,114 2,700
2017/02/20 1,107 1,110 1,103 1,103 2,200
2017/02/17 1,097 1,124 1,097 1,101 6,300
2017/02/16 1,096 1,111 1,091 1,097 3,700
2017/02/15 1,094 1,100 1,094 1,096 1,200
2017/02/14 1,100 1,100 1,094 1,094 2,000
2017/02/13 1,100 1,128 1,091 1,100 4,800
2017/02/10 1,090 1,103 1,090 1,102 7,800
2017/02/09 1,090 1,100 1,086 1,099 3,700
2017/02/08 1,089 1,090 1,089 1,090 1,300
2017/02/07 1,081 1,085 1,081 1,085 400
2017/02/06 1,087 1,088 1,081 1,081 4,000
2017/02/03 1,080 1,089 1,077 1,087 1,300
2017/02/02 1,096 1,096 1,078 1,081 3,700
2017/02/01 1,090 1,092 1,082 1,092 4,200
2017/01/31 1,100 1,108 1,096 1,096 5,600
2017/01/30 1,095 1,100 1,093 1,099 2,600
2017/01/27 1,090 1,098 1,088 1,095 2,500
2017/01/26 1,095 1,095 1,085 1,088 2,000
2017/01/25 1,089 1,090 1,080 1,080 5,700
2017/01/24 1,080 1,089 1,080 1,089 7,000
2017/01/23 1,065 1,079 1,065 1,076 5,900
2017/01/20 1,064 1,064 1,051 1,055 2,300
2017/01/18 1,055 1,055 1,053 1,055 1,500
2017/01/17 1,058 1,060 1,053 1,059 3,000
2017/01/16 1,071 1,071 1,057 1,057 2,100
2017/01/13 1,059 1,080 1,051 1,070 8,200
2017/01/12 1,066 1,066 1,059 1,059 1,900
2017/01/11 1,064 1,065 1,060 1,065 1,500
2017/01/10 1,042 1,063 1,042 1,052 6,200
2017/01/06 1,054 1,055 1,038 1,038 4,500
2017/01/05 1,050 1,054 1,050 1,051 1,800
2017/01/04 1,053 1,055 1,020 1,050 3,300
2016/12/30 1,055 1,055 1,048 1,053 2,500
2016/12/29 1,053 1,056 1,052 1,052 1,100
2016/12/28 1,056 1,056 1,054 1,056 6,800
2016/12/27 1,055 1,056 1,052 1,056 5,000
2016/12/26 1,056 1,056 1,050 1,050 5,900
2016/12/22 1,056 1,056 1,050 1,056 3,300
2016/12/21 1,055 1,055 1,050 1,055 2,000
2016/12/20 1,056 1,056 1,050 1,053 3,000
2016/12/19 1,056 1,056 1,053 1,056 4,400
2016/12/16 1,057 1,060 1,050 1,056 2,500
2016/12/15 1,057 1,057 1,045 1,050 2,600
2016/12/14 1,050 1,057 1,049 1,057 2,600
2016/12/13 1,050 1,050 1,034 1,049 5,200
2016/12/12 1,027 1,036 1,027 1,036 4,000
2016/12/09 1,016 1,021 1,006 1,021 5,600
2016/12/08 1,011 1,012 1,009 1,012 3,100
2016/12/07 1,001 1,007 1,000 1,002 1,700
2016/12/06 1,000 1,000 1,000 1,000 1,200
2016/12/05 996 1,000 994 995 3,700
2016/12/02 996 1,000 995 999 3,200
2016/12/01 993 997 991 997 3,900
2016/11/30 985 990 985 988 1,500
2016/11/29 990 990 984 990 3,500
2016/11/28 988 990 988 989 1,800
2016/11/25 981 988 981 988 4,300
2016/11/24 985 985 980 981 3,100
2016/11/22 980 982 979 979 6,700
2016/11/21 979 979 978 979 1,000
2016/11/18 980 980 962 976 3,100
2016/11/17 975 980 973 980 2,800
2016/11/16 975 975 974 975 500
2016/11/15 978 978 977 977 400
2016/11/14 965 979 965 972 3,700
2016/11/11 963 979 963 973 2,400
2016/11/10 970 979 963 977 1,700
2016/11/09 969 969 948 948 5,500
2016/11/08 970 975 968 968 1,500
2016/11/07 960 977 960 970 900
2016/11/04 979 979 965 965 3,600
2016/11/02 979 979 974 974 900
2016/11/01 984 984 980 980 700
2016/10/31 971 980 968 980 5,000
2016/10/28 972 980 967 970 4,100
2016/10/27 979 979 972 972 5,000
2016/10/26 975 975 965 972 3,000
2016/10/25 975 979 966 966 6,900
2016/10/24 969 969 957 968 10,800
2016/10/21 977 977 968 968 6,900
2016/10/20 970 975 969 975 2,400
2016/10/19 969 970 968 969 3,700
2016/10/18 962 967 962 967 1,000
2016/10/17 959 967 956 967 4,100
2016/10/14 964 970 960 967 11,000
2016/10/13 957 960 950 954 3,800
2016/10/12 970 970 948 950 11,900
2016/10/11 969 970 967 970 6,600
2016/10/07 964 970 963 970 4,800
2016/10/06 961 965 961 963 2,000
2016/10/05 957 968 957 965 7,400
2016/10/04 958 966 955 957 4,700
2016/10/03 964 964 954 958 1,200
2016/09/30 964 966 954 966 6,300
2016/09/29 956 966 954 964 3,900
2016/09/28 966 967 953 965 12,900
2016/09/27 971 979 967 971 11,400
2016/09/26 979 980 974 974 9,400
2016/09/23 974 980 973 979 12,200
2016/09/21 970 972 965 968 5,800
2016/09/20 964 970 964 967 6,800
2016/09/16 970 974 955 961 5,500
2016/09/15 969 970 969 970 900
2016/09/14 970 970 961 969 3,000
2016/09/13 974 976 966 966 6,100
2016/09/12 974 974 963 965 4,400
2016/09/09 970 972 970 972 4,200
2016/09/08 970 971 967 967 4,200
2016/09/07 965 970 965 970 8,900
2016/09/06 960 964 960 964 1,800
2016/09/05 954 960 954 960 5,200
2016/09/02 960 960 959 959 700
2016/09/01 962 962 943 950 7,700
2016/08/31 951 958 947 950 6,600
2016/08/30 950 960 950 953 5,600
2016/08/29 960 965 953 964 5,500
2016/08/26 950 955 947 955 3,200
2016/08/25 954 954 949 950 7,300
2016/08/24 945 955 945 955 4,000
2016/08/23 953 953 945 945 2,400
2016/08/22 940 954 940 950 2,500
2016/08/19 946 946 940 940 5,800
2016/08/18 955 955 946 946 5,400
2016/08/17 958 960 950 955 6,700
2016/08/16 970 970 963 963 1,400
2016/08/15 968 970 952 970 6,600
2016/08/12 969 972 965 966 5,000
2016/08/10 971 974 968 969 1,900
2016/08/09 972 975 965 975 2,700
2016/08/08 977 977 965 972 2,700
2016/08/05 969 976 966 976 1,300
2016/08/04 972 980 971 973 3,300
2016/08/03 969 979 969 978 4,000
2016/08/02 976 984 965 969 5,000

このページの先頭へ