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(7837)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 998 1,014 998 1,014 4,200
2014/12/29 1,020 1,020 1,014 1,015 4,900
2014/12/26 1,007 1,010 994 1,010 8,500
2014/12/25 1,005 1,005 998 1,000 6,900
2014/12/24 997 999 997 999 5,200
2014/12/22 961 1,000 961 997 26,600
2014/12/19 960 963 951 961 5,900
2014/12/18 958 960 957 960 5,800
2014/12/17 953 959 950 959 2,500
2014/12/16 958 960 940 940 4,200
2014/12/15 958 960 958 960 1,300
2014/12/12 955 964 955 964 5,000
2014/12/11 950 955 945 955 6,200
2014/12/10 949 958 941 950 3,600
2014/12/09 959 959 945 945 7,500
2014/12/08 963 963 955 960 3,800
2014/12/05 965 965 956 956 4,500
2014/12/04 968 969 965 965 2,100
2014/12/03 970 972 969 969 6,400
2014/12/02 962 962 960 962 3,700
2014/12/01 969 969 960 960 2,500
2014/11/28 959 972 959 970 2,300
2014/11/27 958 972 957 972 7,200
2014/11/26 962 970 958 958 3,700
2014/11/25 964 970 962 962 4,300
2014/11/21 960 964 957 962 3,200
2014/11/20 950 964 942 964 7,300
2014/11/19 957 957 941 950 2,300
2014/11/18 953 958 943 950 2,400
2014/11/17 950 958 948 958 4,900
2014/11/14 945 960 941 945 8,400
2014/11/13 940 954 936 945 4,400
2014/11/12 950 950 937 940 6,900
2014/11/11 955 958 945 950 3,500
2014/11/10 959 959 947 953 2,200
2014/11/07 960 960 946 949 2,400
2014/11/06 959 960 950 950 5,100
2014/11/05 960 961 940 959 5,900
2014/11/04 960 985 960 960 25,000
2014/10/31 948 960 945 960 3,000
2014/10/30 967 967 948 948 2,000
2014/10/29 968 968 950 958 5,400
2014/10/28 926 953 912 953 12,200
2014/10/27 897 950 888 926 13,300
2014/10/24 936 940 851 852 62,300
2014/10/23 853 920 852 891 48,300
2014/10/22 905 905 838 838 62,900
2014/10/21 950 950 898 915 32,600
2014/10/20 965 970 951 951 5,200
2014/10/17 945 951 940 950 4,000
2014/10/16 960 979 945 950 17,200
2014/10/15 1,000 1,000 980 995 3,000
2014/10/14 941 1,030 941 990 7,400
2014/10/10 1,030 1,035 1,026 1,031 2,000
2014/10/09 1,045 1,045 1,030 1,030 900
2014/10/08 1,048 1,048 1,030 1,030 1,900
2014/10/07 1,038 1,038 1,033 1,033 1,300
2014/10/06 1,055 1,060 1,043 1,046 1,600
2014/10/03 1,050 1,055 1,050 1,055 400
2014/10/02 1,047 1,070 1,036 1,036 2,300
2014/10/01 1,094 1,094 1,047 1,052 3,500
2014/09/30 1,071 1,090 1,071 1,090 500
2014/09/29 1,073 1,073 1,043 1,043 2,400
2014/09/26 1,074 1,080 1,071 1,071 2,800
2014/09/25 1,094 1,105 1,088 1,100 5,500
2014/09/24 1,088 1,090 1,088 1,090 2,600
2014/09/22 1,090 1,090 1,060 1,064 4,300
2014/09/19 1,082 1,083 1,082 1,083 600
2014/09/18 1,085 1,090 1,083 1,089 2,100
2014/09/17 1,089 1,090 1,089 1,090 800
2014/09/16 1,060 1,072 1,060 1,072 1,000
2014/09/12 1,070 1,070 1,061 1,061 1,200
2014/09/11 1,095 1,095 1,070 1,070 1,900
2014/09/10 1,095 1,095 1,082 1,082 1,200
2014/09/09 1,095 1,095 1,094 1,094 300
2014/09/08 1,095 1,095 1,093 1,093 300
2014/09/05 1,080 1,095 1,080 1,095 200
2014/09/04 1,077 1,085 1,077 1,082 400
2014/09/03 1,070 1,097 1,070 1,085 5,100
2014/09/02 1,100 1,100 1,100 1,100 1,500
2014/09/01 1,065 1,110 1,065 1,084 5,100
2014/08/29 1,089 1,089 1,084 1,084 300
2014/08/28 1,090 1,090 1,077 1,077 300
2014/08/27 1,090 1,090 1,089 1,089 700
2014/08/26 1,090 1,090 1,071 1,071 1,300
2014/08/25 1,085 1,090 1,085 1,090 900
2014/08/22 1,090 1,090 1,060 1,065 2,100
2014/08/21 1,071 1,083 1,071 1,083 300
2014/08/20 1,090 1,090 1,071 1,071 1,100
2014/08/19 1,090 1,090 1,070 1,070 1,000
2014/08/18 1,050 1,090 1,050 1,065 2,000
2014/08/15 1,080 1,080 1,050 1,050 600
2014/08/14 1,088 1,088 1,055 1,063 1,900
2014/08/13 1,086 1,086 1,056 1,059 400
2014/08/12 1,090 1,090 1,078 1,078 500
2014/08/11 1,040 1,100 1,040 1,060 3,200
2014/08/08 1,049 1,049 1,038 1,040 700
2014/08/06 1,060 1,060 1,044 1,044 4,900
2014/08/05 1,075 1,076 1,060 1,060 800
2014/08/04 1,038 1,098 1,038 1,086 12,000
2014/08/01 1,038 1,078 1,038 1,048 217,100
2014/07/31 1,092 1,092 1,068 1,068 1,600
2014/07/30 1,093 1,093 1,092 1,092 600
2014/07/29 1,099 1,099 1,097 1,097 3,700
2014/07/28 1,075 1,080 1,075 1,080 4,100
2014/07/25 1,075 1,075 1,064 1,075 3,800
2014/07/24 1,055 1,062 1,055 1,062 1,900
2014/07/23 1,050 1,050 1,040 1,040 2,100
2014/07/22 1,029 1,039 1,029 1,039 1,200
2014/07/18 1,038 1,038 1,030 1,036 2,800
2014/07/17 1,038 1,039 1,038 1,038 800
2014/07/16 1,032 1,040 1,032 1,037 2,600
2014/07/15 1,050 1,051 1,040 1,050 1,800
2014/07/14 1,053 1,055 1,040 1,040 2,700
2014/07/11 1,052 1,053 1,051 1,053 1,300
2014/07/10 1,053 1,053 1,030 1,049 3,000
2014/07/09 1,050 1,050 1,040 1,049 2,000
2014/07/08 1,042 1,042 1,040 1,042 1,300
2014/07/07 1,031 1,042 1,031 1,031 3,300
2014/07/04 1,039 1,042 1,038 1,041 1,300
2014/07/03 1,040 1,040 1,039 1,039 500
2014/07/02 1,044 1,044 1,038 1,040 8,000
2014/07/01 1,031 1,055 1,031 1,049 2,100
2014/06/30 1,057 1,060 1,057 1,060 1,200
2014/06/27 1,081 1,084 1,048 1,064 900
2014/06/26 1,069 1,119 1,051 1,051 1,800
2014/06/25 1,050 1,054 1,047 1,054 1,100
2014/06/24 1,050 1,050 1,050 1,050 200
2014/06/23 1,054 1,065 1,050 1,064 3,700
2014/06/20 1,052 1,054 1,050 1,053 1,100
2014/06/19 1,048 1,050 1,042 1,050 3,300
2014/06/18 1,025 1,045 1,025 1,040 1,400
2014/06/17 1,048 1,048 1,048 1,048 300
2014/06/16 1,050 1,050 1,018 1,048 2,700
2014/06/13 1,045 1,045 1,021 1,030 1,900
2014/06/12 1,043 1,043 1,034 1,034 700
2014/06/11 1,030 1,045 1,030 1,045 7,100
2014/06/10 1,030 1,030 1,020 1,025 2,000
2014/06/09 1,026 1,030 1,026 1,030 2,200
2014/06/06 1,013 1,013 1,000 1,006 3,400
2014/06/05 984 1,022 984 998 1,100
2014/06/04 1,011 1,027 990 999 4,300
2014/06/03 965 1,020 965 1,000 4,500
2014/06/02 951 980 951 975 800
2014/05/30 957 971 953 965 2,700
2014/05/29 960 971 960 971 500
2014/05/28 970 979 958 975 3,300
2014/05/27 963 963 949 960 2,400
2014/05/26 938 948 938 948 4,400
2014/05/23 938 947 938 938 4,400
2014/05/22 943 943 935 938 3,500
2014/05/21 940 944 930 944 5,000
2014/05/20 948 950 938 943 1,800
2014/05/19 950 955 950 950 7,900
2014/05/16 970 972 949 954 17,000
2014/05/15 1,039 1,039 1,030 1,030 1,600
2014/05/14 1,069 1,069 1,039 1,039 600
2014/05/13 1,071 1,071 1,042 1,043 1,100
2014/05/12 1,070 1,071 1,050 1,059 1,400
2014/05/09 1,047 1,070 1,047 1,070 1,200
2014/05/08 1,070 1,070 1,041 1,059 1,300
2014/05/07 1,065 1,065 1,041 1,060 1,200
2014/05/02 1,073 1,073 1,073 1,073 100
2014/05/01 1,075 1,075 1,075 1,075 200
2014/04/30 1,084 1,084 1,060 1,068 1,800
2014/04/28 1,066 1,066 1,050 1,057 1,300
2014/04/25 1,090 1,090 1,036 1,036 1,700
2014/04/24 1,055 1,060 1,055 1,060 200
2014/04/23 1,087 1,087 1,050 1,064 2,000
2014/04/22 1,055 1,066 1,050 1,066 2,000
2014/04/21 1,052 1,055 1,050 1,054 1,100
2014/04/18 1,042 1,054 1,030 1,054 800
2014/04/17 1,027 1,053 1,026 1,053 500
2014/04/16 1,049 1,049 1,049 1,049 20,000
2014/04/15 1,050 1,050 1,022 1,049 300
2014/04/14 1,049 1,049 1,020 1,034 5,000
2014/04/11 1,015 1,020 1,000 1,016 23,300
2014/04/10 1,016 1,045 1,010 1,045 2,900
2014/04/09 1,054 1,057 1,011 1,016 4,100
2014/04/08 1,060 1,060 1,052 1,054 600
2014/04/07 1,060 1,064 1,046 1,064 1,000
2014/04/04 1,064 1,066 1,064 1,065 800
2014/04/03 1,060 1,109 1,060 1,064 1,800
2014/04/02 1,037 1,061 1,037 1,060 3,200
2014/04/01 1,057 1,060 1,042 1,042 6,700
2014/03/31 1,103 1,103 1,043 1,087 4,100
2014/03/28 1,080 1,129 1,080 1,103 1,000
2014/03/27 1,050 1,140 1,050 1,140 2,400
2014/03/26 1,150 1,190 1,150 1,150 5,400
2014/03/25 1,150 1,160 1,150 1,155 1,900
2014/03/24 1,160 1,160 1,132 1,160 700
2014/03/20 1,189 1,189 1,111 1,130 6,400
2014/03/19 1,170 1,170 1,168 1,168 700
2014/03/18 1,128 1,170 1,128 1,170 600
2014/03/17 1,153 1,154 1,141 1,141 500
2014/03/14 1,119 1,154 1,119 1,154 600
2014/03/13 1,160 1,160 1,145 1,145 1,200
2014/03/12 1,143 1,164 1,090 1,150 2,400
2014/03/11 1,180 1,180 1,170 1,170 400
2014/03/10 1,189 1,189 1,135 1,170 1,300
2014/03/07 1,180 1,184 1,150 1,175 1,400
2014/03/06 1,170 1,172 1,160 1,172 1,200
2014/03/05 1,200 1,200 1,170 1,170 500
2014/03/03 1,190 1,190 1,150 1,188 1,300
2014/02/28 1,199 1,199 1,199 1,199 100
2014/02/27 1,197 1,199 1,197 1,199 500
2014/02/26 1,197 1,197 1,195 1,195 1,400
2014/02/25 1,188 1,190 1,188 1,190 1,900
2014/02/24 1,185 1,185 1,161 1,180 300
2014/02/21 1,185 1,185 1,155 1,180 1,200
2014/02/20 1,150 1,155 1,150 1,150 300
2014/02/19 1,175 1,180 1,150 1,175 1,200
2014/02/18 1,140 1,170 1,140 1,170 6,700
2014/02/17 1,155 1,155 1,150 1,150 1,400
2014/02/14 1,180 1,180 1,162 1,162 500
2014/02/13 1,150 1,180 1,150 1,178 800
2014/02/12 1,139 1,178 1,111 1,155 10,900
2014/02/10 1,110 1,160 1,100 1,111 4,600
2014/02/07 1,140 1,140 1,052 1,090 2,200
2014/02/06 1,050 1,080 1,050 1,050 1,500
2014/02/05 1,052 1,110 1,010 1,023 9,100
2014/02/04 1,100 1,100 1,010 1,033 12,600
2014/02/03 1,130 1,200 1,121 1,140 14,400
2014/01/31 1,270 1,292 1,240 1,250 1,300
2014/01/30 1,250 1,270 1,250 1,270 2,300
2014/01/29 1,290 1,290 1,256 1,262 1,600
2014/01/28 1,280 1,289 1,240 1,270 3,300
2014/01/27 1,276 1,276 1,220 1,250 3,000
2014/01/24 1,307 1,307 1,275 1,305 3,200
2014/01/23 1,328 1,328 1,318 1,320 5,100
2014/01/22 1,302 1,315 1,302 1,315 1,800
2014/01/21 1,300 1,300 1,296 1,300 1,900
2014/01/20 1,299 1,318 1,280 1,300 2,500
2014/01/17 1,278 1,280 1,274 1,280 4,300
2014/01/16 1,260 1,267 1,250 1,265 4,300
2014/01/15 1,260 1,267 1,211 1,267 4,500
2014/01/14 1,240 1,240 1,225 1,225 3,200
2014/01/10 1,236 1,245 1,236 1,240 2,500
2014/01/09 1,235 1,246 1,235 1,246 5,600
2014/01/08 1,229 1,237 1,229 1,235 2,600
2014/01/07 1,220 1,225 1,220 1,225 3,300
2014/01/06 1,200 1,215 1,195 1,210 2,300

このページの先頭へ