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
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
2016/08/01 978 993 970 984 7,700
2016/07/29 962 989 945 989 20,600
2016/07/28 1,010 1,010 1,007 1,007 1,900
2016/07/27 1,003 1,007 1,003 1,007 1,900
2016/07/26 991 1,010 991 1,000 7,700
2016/07/25 1,009 1,010 1,008 1,010 6,400
2016/07/22 1,010 1,010 1,004 1,010 6,700
2016/07/21 1,010 1,010 1,005 1,008 3,800
2016/07/20 1,010 1,010 1,004 1,010 3,200
2016/07/19 1,008 1,009 1,005 1,009 1,300
2016/07/15 1,007 1,008 1,007 1,007 700
2016/07/14 1,006 1,007 1,002 1,007 4,200
2016/07/13 1,010 1,010 1,002 1,003 6,400
2016/07/12 1,005 1,005 1,005 1,005 700
2016/07/11 1,009 1,009 1,000 1,000 1,400
2016/07/08 1,004 1,004 1,003 1,003 700
2016/07/07 996 1,000 993 993 1,900
2016/07/06 996 999 996 999 700
2016/07/05 1,000 1,000 996 996 3,700
2016/07/04 1,008 1,008 1,000 1,004 900
2016/07/01 1,009 1,009 1,009 1,009 100
2016/06/30 1,010 1,010 1,002 1,003 2,500
2016/06/29 1,009 1,009 1,001 1,001 4,600
2016/06/28 1,000 1,000 986 999 5,000
2016/06/27 1,002 1,002 972 980 5,200
2016/06/24 1,000 1,000 965 965 6,200
2016/06/23 1,004 1,004 1,000 1,001 1,500
2016/06/22 1,009 1,009 992 992 1,500
2016/06/21 1,000 1,000 995 995 800
2016/06/20 985 1,000 985 995 1,200
2016/06/17 985 990 983 983 3,400
2016/06/16 995 1,000 985 990 5,000
2016/06/15 988 999 988 997 1,100
2016/06/14 993 993 985 989 2,400
2016/06/13 1,000 1,020 993 993 3,200
2016/06/10 1,009 1,009 994 1,000 6,700
2016/06/09 1,010 1,011 1,006 1,006 5,900
2016/06/08 1,014 1,014 1,005 1,009 1,700
2016/06/07 1,006 1,015 1,001 1,006 5,600
2016/06/06 997 1,013 997 1,013 2,900
2016/06/03 1,005 1,012 997 1,001 2,600
2016/06/02 1,015 1,015 1,015 1,015 100
2016/06/01 1,010 1,016 1,008 1,008 2,900
2016/05/31 1,003 1,006 1,003 1,004 1,100
2016/05/30 1,015 1,015 1,009 1,009 2,300
2016/05/27 1,006 1,011 1,001 1,011 3,100
2016/05/26 1,000 1,000 995 996 4,200
2016/05/25 1,000 1,000 993 1,000 500
2016/05/24 988 993 988 993 700
2016/05/23 999 1,006 987 990 5,700
2016/05/20 993 997 992 993 2,900
2016/05/19 996 997 990 990 3,500
2016/05/18 1,005 1,005 998 998 8,300
2016/05/17 1,000 1,019 1,000 1,009 10,700
2016/05/16 1,001 1,006 995 996 12,700
2016/05/13 960 966 959 960 900
2016/05/12 960 967 960 967 700
2016/05/11 965 970 957 962 4,300
2016/05/10 954 964 950 964 2,700
2016/05/09 954 959 949 954 2,100
2016/05/06 953 953 946 948 1,300
2016/05/02 942 954 936 942 5,600
2016/04/28 957 960 946 947 8,500
2016/04/27 973 973 946 957 12,200
2016/04/26 992 992 970 970 3,900
2016/04/25 987 987 980 980 1,900
2016/04/22 990 999 973 981 5,000
2016/04/21 973 981 973 975 1,200
2016/04/20 975 978 964 972 2,500
2016/04/19 973 978 967 972 1,000
2016/04/18 971 977 963 963 2,800
2016/04/15 964 975 964 971 3,200
2016/04/14 971 972 962 969 1,800
2016/04/13 968 970 962 964 2,200
2016/04/12 955 955 952 955 1,500
2016/04/11 958 967 935 955 5,700
2016/04/08 963 964 956 960 2,600
2016/04/07 964 964 961 961 600
2016/04/06 978 979 963 964 2,300
2016/04/05 996 996 964 964 3,700
2016/04/04 1,000 1,000 971 996 3,300
2016/04/01 999 999 992 995 1,200
2016/03/31 1,000 1,005 998 998 800
2016/03/30 1,002 1,002 994 999 1,900
2016/03/29 975 1,000 975 998 5,000
2016/03/28 1,039 1,040 1,022 1,027 6,500
2016/03/25 1,039 1,046 1,030 1,031 7,100
2016/03/24 1,041 1,041 1,031 1,039 2,900
2016/03/23 1,049 1,049 1,033 1,033 4,200
2016/03/22 1,022 1,035 1,022 1,027 1,200
2016/03/18 1,023 1,028 1,016 1,023 3,800
2016/03/17 1,020 1,026 1,015 1,023 5,800
2016/03/16 1,013 1,022 1,013 1,017 5,300
2016/03/15 1,009 1,013 1,003 1,011 4,100
2016/03/14 1,010 1,013 1,005 1,008 4,100
2016/03/11 1,005 1,009 1,003 1,008 2,800
2016/03/10 1,006 1,016 1,002 1,005 4,200
2016/03/09 1,005 1,005 999 1,003 5,800
2016/03/08 1,010 1,015 1,004 1,006 6,300
2016/03/07 1,015 1,024 1,015 1,020 1,300
2016/03/04 1,011 1,018 1,007 1,011 2,200
2016/03/03 1,012 1,021 1,005 1,011 2,300
2016/03/02 1,026 1,026 1,005 1,012 2,700
2016/03/01 1,017 1,018 1,004 1,009 1,500
2016/02/29 1,019 1,025 1,000 1,017 2,900
2016/02/26 1,003 1,026 1,003 1,004 3,800
2016/02/25 1,010 1,010 1,002 1,002 2,400
2016/02/24 1,000 1,020 1,000 1,020 2,100
2016/02/23 1,025 1,025 1,004 1,004 2,400
2016/02/22 1,044 1,045 998 1,036 18,600
2016/02/19 999 1,007 999 999 1,600
2016/02/18 990 1,016 990 1,013 8,000
2016/02/17 998 1,008 995 998 2,000
2016/02/16 995 1,018 981 1,018 3,600
2016/02/15 991 1,003 981 1,003 6,800
2016/02/12 980 986 961 986 8,600
2016/02/10 1,015 1,015 1,000 1,000 2,400
2016/02/09 1,064 1,064 1,013 1,015 1,800
2016/02/08 1,048 1,065 1,045 1,065 2,100
2016/02/05 1,051 1,055 1,050 1,050 1,000
2016/02/04 1,061 1,082 1,053 1,070 3,200
2016/02/03 1,085 1,085 1,080 1,083 1,700
2016/02/02 1,090 1,094 1,090 1,094 1,600
2016/02/01 1,085 1,097 1,085 1,086 2,700
2016/01/29 1,056 1,084 1,041 1,084 1,900
2016/01/28 1,051 1,089 1,051 1,072 1,400
2016/01/27 1,060 1,070 1,045 1,060 1,200
2016/01/26 1,062 1,062 990 1,060 2,500
2016/01/25 1,051 1,082 1,051 1,062 3,900
2016/01/22 1,040 1,061 1,026 1,046 5,700
2016/01/21 1,049 1,060 1,010 1,032 5,900
2016/01/20 1,089 1,090 1,061 1,061 5,500
2016/01/19 1,077 1,090 1,077 1,090 2,200
2016/01/18 1,080 1,089 1,078 1,079 3,300
2016/01/15 1,105 1,115 1,086 1,091 2,300
2016/01/14 1,108 1,108 1,091 1,105 700
2016/01/13 1,090 1,109 1,090 1,109 2,600
2016/01/12 1,110 1,110 1,080 1,083 3,600
2016/01/08 1,095 1,118 1,095 1,118 2,700
2016/01/07 1,114 1,119 1,110 1,119 2,000
2016/01/06 1,122 1,128 1,115 1,127 2,200
2016/01/05 1,133 1,134 1,121 1,134 1,800
2016/01/04 1,126 1,135 1,126 1,134 2,300

このページの先頭へ