アールプランナー(2983)の株価時系列情報
アールプランナー(2983)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,765 | 1,765 | 1,672 | 1,703 | 357,200 |
| 2025/06/12 | 1,450 | 1,471 | 1,442 | 1,465 | 23,300 |
| 2025/06/11 | 1,469 | 1,469 | 1,434 | 1,450 | 9,100 |
| 2025/06/10 | 1,456 | 1,476 | 1,445 | 1,470 | 6,000 |
| 2025/06/09 | 1,465 | 1,476 | 1,456 | 1,476 | 3,300 |
| 2025/06/06 | 1,441 | 1,471 | 1,441 | 1,465 | 3,300 |
| 2025/06/05 | 1,470 | 1,472 | 1,446 | 1,446 | 4,100 |
| 2025/06/04 | 1,446 | 1,475 | 1,446 | 1,470 | 4,000 |
| 2025/06/03 | 1,467 | 1,470 | 1,434 | 1,444 | 3,700 |
| 2025/06/02 | 1,457 | 1,465 | 1,431 | 1,459 | 4,600 |
| 2025/05/30 | 1,466 | 1,473 | 1,456 | 1,462 | 2,900 |
| 2025/05/29 | 1,466 | 1,466 | 1,440 | 1,466 | 2,600 |
| 2025/05/28 | 1,468 | 1,468 | 1,440 | 1,466 | 2,700 |
| 2025/05/27 | 1,459 | 1,459 | 1,436 | 1,457 | 1,600 |
| 2025/05/26 | 1,452 | 1,473 | 1,422 | 1,452 | 4,800 |
| 2025/05/23 | 1,448 | 1,450 | 1,422 | 1,450 | 4,600 |
| 2025/05/22 | 1,428 | 1,440 | 1,410 | 1,439 | 8,500 |
| 2025/05/21 | 1,406 | 1,428 | 1,406 | 1,428 | 7,000 |
| 2025/05/20 | 1,429 | 1,429 | 1,370 | 1,416 | 20,900 |
| 2025/05/19 | 1,436 | 1,436 | 1,406 | 1,422 | 7,900 |
| 2025/05/16 | 1,384 | 1,413 | 1,362 | 1,406 | 7,600 |
| 2025/05/15 | 1,372 | 1,398 | 1,312 | 1,397 | 16,900 |
| 2025/05/14 | 1,370 | 1,384 | 1,340 | 1,372 | 13,400 |
| 2025/05/13 | 1,454 | 1,454 | 1,365 | 1,367 | 14,700 |
| 2025/05/12 | 1,423 | 1,444 | 1,371 | 1,444 | 8,200 |
| 2025/05/09 | 1,462 | 1,462 | 1,405 | 1,432 | 4,400 |
| 2025/05/08 | 1,474 | 1,474 | 1,401 | 1,459 | 5,100 |
| 2025/05/07 | 1,413 | 1,444 | 1,385 | 1,444 | 3,400 |
| 2025/05/02 | 1,413 | 1,413 | 1,366 | 1,400 | 1,700 |
| 2025/05/01 | 1,380 | 1,418 | 1,357 | 1,415 | 13,600 |
| 2025/04/30 | 1,389 | 1,389 | 1,346 | 1,372 | 3,600 |
| 2025/04/28 | 1,374 | 1,374 | 1,334 | 1,363 | 5,000 |
| 2025/04/25 | 1,382 | 1,382 | 1,347 | 1,368 | 7,000 |
| 2025/04/24 | 1,335 | 1,338 | 1,310 | 1,338 | 5,500 |
| 2025/04/23 | 1,360 | 1,360 | 1,306 | 1,315 | 9,900 |
| 2025/04/22 | 1,370 | 1,370 | 1,320 | 1,358 | 6,700 |
| 2025/04/21 | 1,373 | 1,373 | 1,340 | 1,370 | 5,200 |
| 2025/04/18 | 1,322 | 1,355 | 1,320 | 1,353 | 5,400 |
| 2025/04/17 | 1,300 | 1,338 | 1,286 | 1,292 | 28,400 |
| 2025/04/16 | 1,329 | 1,345 | 1,288 | 1,314 | 5,000 |
| 2025/04/15 | 1,300 | 1,360 | 1,300 | 1,339 | 16,000 |
| 2025/04/14 | 1,329 | 1,364 | 1,302 | 1,302 | 7,600 |
| 2025/04/11 | 1,295 | 1,340 | 1,257 | 1,319 | 6,600 |
| 2025/04/10 | 1,375 | 1,375 | 1,261 | 1,301 | 12,700 |
| 2025/04/09 | 1,220 | 1,255 | 1,188 | 1,255 | 31,100 |
| 2025/04/08 | 1,240 | 1,327 | 1,221 | 1,280 | 20,100 |
| 2025/04/07 | 1,110 | 1,233 | 1,103 | 1,180 | 28,100 |
| 2025/04/04 | 1,389 | 1,389 | 1,231 | 1,350 | 41,200 |
| 2025/04/03 | 1,404 | 1,451 | 1,377 | 1,419 | 14,400 |
| 2025/04/02 | 1,479 | 1,479 | 1,437 | 1,440 | 9,400 |
| 2025/04/01 | 1,473 | 1,506 | 1,458 | 1,484 | 18,100 |
| 2025/03/31 | 1,500 | 1,510 | 1,462 | 1,463 | 7,000 |
| 2025/03/28 | 1,508 | 1,512 | 1,468 | 1,500 | 30,300 |
| 2025/03/27 | 1,488 | 1,503 | 1,487 | 1,492 | 6,500 |
| 2025/03/26 | 1,508 | 1,524 | 1,496 | 1,510 | 19,300 |
| 2025/03/25 | 1,486 | 1,509 | 1,471 | 1,508 | 16,900 |
| 2025/03/24 | 1,460 | 1,488 | 1,455 | 1,487 | 61,100 |
| 2025/03/21 | 1,467 | 1,485 | 1,450 | 1,451 | 24,000 |
| 2025/03/19 | 1,453 | 1,472 | 1,447 | 1,457 | 16,200 |
| 2025/03/18 | 1,500 | 1,500 | 1,456 | 1,466 | 26,700 |
| 2025/03/17 | 1,482 | 1,535 | 1,429 | 1,500 | 100,100 |
| 2025/03/14 | 1,529 | 1,689 | 1,499 | 1,623 | 84,600 |
| 2025/03/13 | 1,492 | 1,540 | 1,459 | 1,533 | 19,700 |
| 2025/03/12 | 1,519 | 1,534 | 1,485 | 1,500 | 16,100 |
| 2025/03/11 | 1,504 | 1,537 | 1,448 | 1,534 | 21,500 |
| 2025/03/10 | 1,486 | 1,545 | 1,484 | 1,544 | 21,000 |
| 2025/03/07 | 1,470 | 1,500 | 1,457 | 1,484 | 12,000 |
| 2025/03/06 | 1,471 | 1,474 | 1,454 | 1,470 | 4,300 |
| 2025/03/05 | 1,402 | 1,498 | 1,399 | 1,471 | 13,000 |
| 2025/03/04 | 1,395 | 1,444 | 1,394 | 1,409 | 6,300 |
| 2025/03/03 | 1,384 | 1,406 | 1,359 | 1,406 | 9,800 |
| 2025/02/28 | 1,397 | 1,401 | 1,360 | 1,384 | 11,000 |
| 2025/02/27 | 1,367 | 1,407 | 1,364 | 1,407 | 5,400 |
| 2025/02/26 | 1,370 | 1,370 | 1,350 | 1,356 | 9,000 |
| 2025/02/25 | 1,400 | 1,400 | 1,360 | 1,380 | 6,500 |
| 2025/02/21 | 1,407 | 1,413 | 1,386 | 1,400 | 11,300 |
| 2025/02/20 | 1,418 | 1,418 | 1,400 | 1,405 | 4,300 |
| 2025/02/19 | 1,408 | 1,408 | 1,396 | 1,396 | 1,500 |
| 2025/02/18 | 1,397 | 1,420 | 1,391 | 1,401 | 4,500 |
| 2025/02/17 | 1,400 | 1,427 | 1,389 | 1,400 | 22,800 |
| 2025/02/14 | 1,435 | 1,529 | 1,414 | 1,428 | 20,900 |
| 2025/02/13 | 1,420 | 1,440 | 1,412 | 1,435 | 10,000 |
| 2025/02/12 | 1,410 | 1,434 | 1,406 | 1,428 | 6,000 |
| 2025/02/10 | 1,427 | 1,427 | 1,399 | 1,399 | 5,200 |
| 2025/02/07 | 1,420 | 1,433 | 1,408 | 1,420 | 3,900 |
| 2025/02/06 | 1,390 | 1,420 | 1,390 | 1,420 | 6,300 |
| 2025/02/05 | 1,404 | 1,408 | 1,388 | 1,390 | 6,400 |
| 2025/02/04 | 1,359 | 1,392 | 1,358 | 1,392 | 5,800 |
| 2025/02/03 | 1,379 | 1,385 | 1,321 | 1,358 | 9,100 |
| 2025/01/31 | 1,385 | 1,396 | 1,370 | 1,382 | 9,700 |
| 2025/01/30 | 1,408 | 1,429 | 1,375 | 1,385 | 25,700 |
| 2025/01/29 | 1,453 | 1,453 | 1,404 | 1,425 | 19,600 |
| 2025/01/28 | 1,392 | 1,419 | 1,391 | 1,403 | 6,700 |
| 2025/01/27 | 1,396 | 1,415 | 1,385 | 1,387 | 12,900 |
| 2025/01/24 | 1,370 | 1,388 | 1,365 | 1,383 | 6,300 |
| 2025/01/23 | 1,363 | 1,408 | 1,350 | 1,375 | 8,700 |
| 2025/01/22 | 1,379 | 1,379 | 1,351 | 1,351 | 8,300 |
| 2025/01/21 | 1,393 | 1,401 | 1,366 | 1,366 | 10,100 |
| 2025/01/20 | 1,371 | 1,429 | 1,371 | 1,389 | 11,300 |
| 2025/01/17 | 1,395 | 1,395 | 1,352 | 1,368 | 14,100 |
| 2025/01/16 | 1,361 | 1,395 | 1,361 | 1,395 | 11,500 |
| 2025/01/15 | 1,403 | 1,404 | 1,361 | 1,361 | 29,600 |
| 2025/01/14 | 1,473 | 1,473 | 1,415 | 1,421 | 15,300 |
| 2025/01/10 | 1,468 | 1,474 | 1,455 | 1,474 | 6,400 |
| 2025/01/09 | 1,500 | 1,546 | 1,441 | 1,453 | 29,600 |
| 2025/01/08 | 1,539 | 1,539 | 1,509 | 1,529 | 12,300 |
| 2025/01/07 | 1,545 | 1,551 | 1,531 | 1,548 | 12,500 |
| 2025/01/06 | 1,571 | 1,585 | 1,545 | 1,550 | 15,400 |
| 2024/12/30 | 1,584 | 1,598 | 1,559 | 1,559 | 20,100 |
| 2024/12/27 | 1,580 | 1,580 | 1,540 | 1,580 | 39,400 |
| 2024/12/26 | 1,569 | 1,579 | 1,555 | 1,560 | 14,300 |
| 2024/12/25 | 1,616 | 1,616 | 1,545 | 1,569 | 23,200 |
| 2024/12/24 | 1,657 | 1,680 | 1,566 | 1,574 | 102,900 |
| 2024/12/23 | 1,570 | 1,655 | 1,556 | 1,655 | 168,000 |
| 2024/12/20 | 1,456 | 1,535 | 1,445 | 1,535 | 119,500 |
| 2024/12/19 | 1,384 | 1,458 | 1,380 | 1,454 | 45,800 |
| 2024/12/18 | 1,378 | 1,401 | 1,372 | 1,385 | 11,900 |
| 2024/12/17 | 1,360 | 1,399 | 1,360 | 1,378 | 18,900 |
| 2024/12/16 | 1,411 | 1,429 | 1,355 | 1,361 | 37,400 |
| 2024/12/13 | 1,367 | 1,412 | 1,367 | 1,401 | 22,200 |
| 2024/12/12 | 1,385 | 1,410 | 1,370 | 1,370 | 37,000 |
| 2024/12/11 | 1,424 | 1,424 | 1,382 | 1,390 | 69,000 |
| 2024/12/10 | 1,490 | 1,497 | 1,357 | 1,424 | 506,800 |
| 2024/12/09 | 1,249 | 1,255 | 1,211 | 1,250 | 62,200 |
| 2024/12/06 | 1,242 | 1,250 | 1,240 | 1,250 | 7,000 |
| 2024/12/05 | 1,248 | 1,257 | 1,241 | 1,242 | 7,200 |
| 2024/12/04 | 1,250 | 1,253 | 1,242 | 1,250 | 9,800 |
| 2024/12/03 | 1,249 | 1,252 | 1,238 | 1,250 | 7,300 |
| 2024/12/02 | 1,249 | 1,274 | 1,243 | 1,250 | 28,100 |
| 2024/11/29 | 1,248 | 1,256 | 1,242 | 1,249 | 8,800 |
| 2024/11/28 | 1,245 | 1,250 | 1,239 | 1,248 | 3,100 |
| 2024/11/27 | 1,250 | 1,251 | 1,212 | 1,246 | 10,200 |
| 2024/11/26 | 1,265 | 1,330 | 1,245 | 1,250 | 29,900 |
| 2024/11/25 | 1,250 | 1,269 | 1,236 | 1,250 | 11,800 |
| 2024/11/22 | 1,249 | 1,249 | 1,197 | 1,242 | 14,100 |
| 2024/11/21 | 1,249 | 1,249 | 1,238 | 1,242 | 8,300 |
| 2024/11/20 | 1,240 | 1,251 | 1,235 | 1,245 | 7,700 |
| 2024/11/19 | 1,247 | 1,254 | 1,231 | 1,233 | 14,800 |
| 2024/11/18 | 1,240 | 1,248 | 1,204 | 1,243 | 9,900 |
| 2024/11/15 | 1,235 | 1,246 | 1,220 | 1,246 | 10,600 |
| 2024/11/14 | 1,267 | 1,270 | 1,231 | 1,235 | 24,300 |
| 2024/11/13 | 1,240 | 1,270 | 1,237 | 1,246 | 30,300 |
| 2024/11/12 | 1,190 | 1,223 | 1,190 | 1,210 | 12,800 |
| 2024/11/11 | 1,177 | 1,187 | 1,162 | 1,180 | 13,800 |
| 2024/11/08 | 1,170 | 1,183 | 1,161 | 1,162 | 4,700 |
| 2024/11/07 | 1,141 | 1,167 | 1,141 | 1,162 | 8,600 |
| 2024/11/06 | 1,155 | 1,155 | 1,140 | 1,140 | 2,300 |
| 2024/11/05 | 1,154 | 1,154 | 1,134 | 1,138 | 9,800 |
| 2024/11/01 | 1,162 | 1,162 | 1,130 | 1,133 | 7,200 |
| 2024/10/31 | 1,151 | 1,167 | 1,137 | 1,164 | 6,200 |
| 2024/10/30 | 1,160 | 1,169 | 1,142 | 1,151 | 11,000 |
| 2024/10/29 | 1,148 | 1,159 | 1,134 | 1,152 | 17,600 |
| 2024/10/28 | 1,113 | 1,147 | 1,113 | 1,130 | 14,100 |
| 2024/10/25 | 1,181 | 1,181 | 1,111 | 1,117 | 20,900 |
| 2024/10/24 | 1,169 | 1,174 | 1,149 | 1,155 | 6,200 |
| 2024/10/23 | 1,181 | 1,192 | 1,165 | 1,180 | 13,100 |
| 2024/10/22 | 1,169 | 1,180 | 1,147 | 1,180 | 23,600 |
| 2024/10/21 | 1,182 | 1,185 | 1,171 | 1,178 | 4,900 |
| 2024/10/18 | 1,145 | 1,185 | 1,141 | 1,185 | 13,400 |
| 2024/10/17 | 1,180 | 1,185 | 1,152 | 1,175 | 4,300 |
| 2024/10/16 | 1,180 | 1,186 | 1,109 | 1,180 | 21,300 |
| 2024/10/15 | 1,176 | 1,197 | 1,170 | 1,182 | 15,200 |
| 2024/10/11 | 1,206 | 1,210 | 1,180 | 1,190 | 12,200 |
| 2024/10/10 | 1,218 | 1,226 | 1,207 | 1,209 | 4,600 |
| 2024/10/09 | 1,233 | 1,243 | 1,213 | 1,215 | 6,100 |
| 2024/10/08 | 1,227 | 1,238 | 1,213 | 1,226 | 7,100 |
| 2024/10/07 | 1,194 | 1,233 | 1,194 | 1,232 | 25,500 |
| 2024/10/04 | 1,185 | 1,193 | 1,185 | 1,187 | 2,800 |
| 2024/10/03 | 1,200 | 1,200 | 1,185 | 1,185 | 2,800 |
| 2024/10/02 | 1,182 | 1,209 | 1,165 | 1,198 | 8,600 |
| 2024/10/01 | 1,180 | 1,227 | 1,180 | 1,201 | 14,000 |
| 2024/09/30 | 1,190 | 1,210 | 1,165 | 1,171 | 36,000 |
| 2024/09/27 | 1,270 | 1,270 | 1,205 | 1,231 | 17,300 |
| 2024/09/26 | 1,231 | 1,270 | 1,220 | 1,270 | 12,000 |
| 2024/09/25 | 1,224 | 1,250 | 1,223 | 1,239 | 22,300 |
| 2024/09/24 | 1,240 | 1,253 | 1,216 | 1,217 | 23,100 |
| 2024/09/20 | 1,279 | 1,279 | 1,227 | 1,248 | 18,100 |
| 2024/09/19 | 1,284 | 1,299 | 1,242 | 1,279 | 28,000 |
| 2024/09/18 | 1,303 | 1,328 | 1,258 | 1,258 | 38,400 |
| 2024/09/17 | 1,250 | 1,337 | 1,250 | 1,314 | 97,000 |
| 2024/09/13 | 1,279 | 1,315 | 1,201 | 1,239 | 157,500 |
| 2024/09/12 | 1,200 | 1,259 | 1,172 | 1,219 | 83,700 |
| 2024/09/11 | 1,310 | 1,329 | 1,166 | 1,230 | 377,600 |
| 2024/09/10 | 1,145 | 1,145 | 1,145 | 1,145 | 9,800 |
| 2024/09/09 | 988 | 995 | 966 | 995 | 33,000 |
| 2024/09/06 | 950 | 1,050 | 941 | 999 | 14,200 |
| 2024/09/05 | 969 | 970 | 944 | 950 | 6,600 |
| 2024/09/04 | 949 | 971 | 949 | 970 | 5,200 |
| 2024/09/03 | 968 | 980 | 968 | 971 | 4,200 |
| 2024/09/02 | 980 | 985 | 968 | 968 | 3,500 |
| 2024/08/30 | 970 | 980 | 961 | 980 | 5,400 |
| 2024/08/29 | 980 | 980 | 966 | 970 | 1,400 |
| 2024/08/28 | 1,001 | 1,001 | 975 | 979 | 4,200 |
| 2024/08/27 | 998 | 1,000 | 990 | 1,000 | 800 |
| 2024/08/26 | 1,021 | 1,021 | 993 | 998 | 6,000 |
| 2024/08/23 | 1,030 | 1,032 | 1,005 | 1,021 | 4,300 |
| 2024/08/22 | 1,022 | 1,022 | 995 | 1,022 | 3,100 |
| 2024/08/21 | 1,022 | 1,025 | 1,016 | 1,025 | 4,000 |
| 2024/08/20 | 1,017 | 1,022 | 1,008 | 1,019 | 1,000 |
| 2024/08/19 | 1,018 | 1,029 | 995 | 995 | 7,800 |