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
2026/05/26 1,430 1,455 1,428 1,429 22,500
2026/05/25 1,463 1,463 1,401 1,429 55,200
2026/05/22 1,465 1,473 1,416 1,433 47,600
2026/05/21 1,491 1,494 1,458 1,467 22,400
2026/05/20 1,507 1,527 1,446 1,476 41,600
2026/05/19 1,508 1,552 1,508 1,532 56,300
2026/05/18 1,552 1,556 1,450 1,486 51,300
2026/05/15 1,528 1,569 1,522 1,540 45,800
2026/05/14 1,550 1,572 1,505 1,525 45,900
2026/05/13 1,458 1,551 1,458 1,551 49,700
2026/05/12 1,477 1,492 1,462 1,473 26,500
2026/05/11 1,439 1,485 1,439 1,472 37,000
2026/05/08 1,444 1,451 1,415 1,439 42,800
2026/05/07 1,452 1,470 1,425 1,447 47,800
2026/05/01 1,449 1,455 1,424 1,443 25,300
2026/04/30 1,464 1,466 1,425 1,440 37,600
2026/04/28 1,433 1,469 1,433 1,465 32,300
2026/04/27 1,422 1,436 1,398 1,423 89,500
2026/04/24 1,499 1,509 1,405 1,436 100,600
2026/04/23 1,480 1,503 1,477 1,492 53,700
2026/04/22 1,521 1,540 1,478 1,480 48,600
2026/04/21 1,565 1,573 1,521 1,521 54,100
2026/04/20 1,547 1,568 1,530 1,565 35,800
2026/04/17 1,577 1,595 1,538 1,567 63,600
2026/04/16 1,530 1,573 1,521 1,566 101,600
2026/04/15 1,501 1,532 1,492 1,523 121,800
2026/04/14 1,632 1,632 1,460 1,467 273,000
2026/04/13 1,640 1,690 1,638 1,669 57,700
2026/04/10 1,670 1,690 1,645 1,653 46,400
2026/04/09 1,669 1,681 1,623 1,636 73,700
2026/04/08 1,581 1,699 1,581 1,689 109,500
2026/04/07 1,535 1,585 1,535 1,547 39,000
2026/04/06 1,514 1,550 1,514 1,524 36,200
2026/04/03 1,522 1,534 1,486 1,510 36,700
2026/03/27 1,588 1,656 1,588 1,635 87,400
2026/03/26 1,650 1,650 1,584 1,588 54,000
2026/03/25 1,618 1,655 1,604 1,643 68,300
2026/03/24 1,634 1,634 1,554 1,599 85,000
2026/03/23 1,598 1,610 1,550 1,557 166,500
2026/03/19 1,691 1,691 1,647 1,649 150,800
2026/03/18 1,772 1,794 1,677 1,729 280,100
2026/03/17 1,871 1,898 1,770 1,771 527,800
2026/03/16 2,048 2,196 2,040 2,101 226,600
2026/03/13 2,045 2,130 2,026 2,068 91,800
2026/03/12 2,165 2,170 2,084 2,095 129,900
2026/03/11 2,152 2,227 2,117 2,194 85,000
2026/03/10 2,070 2,145 2,012 2,130 103,300
2026/03/09 1,950 2,026 1,903 2,020 160,900
2026/03/06 2,075 2,111 2,041 2,100 50,200
2026/03/05 2,049 2,134 2,035 2,109 76,600
2026/03/04 1,987 2,046 1,930 1,940 121,400
2026/03/03 2,143 2,159 2,057 2,057 63,300
2026/03/02 2,138 2,185 2,111 2,112 83,600
2026/02/27 2,099 2,238 2,098 2,238 166,900
2026/02/26 2,043 2,118 2,028 2,118 50,500
2026/02/25 2,048 2,050 1,990 2,043 43,000
2026/02/24 2,011 2,056 1,950 2,028 65,900
2026/02/20 2,106 2,113 2,004 2,010 57,900
2026/02/19 2,002 2,111 1,940 2,106 134,500
2026/02/18 2,130 2,164 1,936 2,021 405,800
2026/02/17 2,227 2,260 2,071 2,099 230,300
2026/02/16 2,300 2,400 2,262 2,277 130,700
2026/02/13 2,199 2,287 2,134 2,250 126,900
2026/02/12 2,140 2,217 2,111 2,208 123,300
2026/02/10 2,050 2,132 2,045 2,104 98,100
2026/02/09 1,992 2,062 1,966 2,041 112,600
2026/02/06 1,947 1,970 1,881 1,952 100,900
2026/02/05 1,850 1,950 1,840 1,935 137,800
2026/02/04 1,760 1,864 1,726 1,851 100,200
2026/02/03 1,732 1,795 1,715 1,780 66,700
2026/02/02 1,647 1,745 1,643 1,705 99,500
2026/01/30 1,640 1,655 1,580 1,647 77,500
2026/01/29 1,569 1,641 1,538 1,629 79,800
2026/01/29 1 -> 2.00 分割
2026/01/28 3,205 3,220 3,110 3,160 32,700
2026/01/27 3,180 3,250 3,135 3,190 50,200
2026/01/26 3,215 3,295 3,080 3,110 112,200
2026/01/23 3,005 3,035 2,987 3,005 16,100
2026/01/22 3,045 3,045 2,991 3,005 15,100
2026/01/21 2,990 3,055 2,988 3,000 26,500
2026/01/20 3,105 3,105 3,010 3,055 23,300
2026/01/19 3,130 3,160 3,055 3,105 29,600
2026/01/16 3,090 3,135 3,060 3,130 26,100
2026/01/15 3,040 3,085 3,020 3,040 14,300
2026/01/14 3,045 3,090 3,000 3,040 21,000
2026/01/13 2,995 3,050 2,937 3,020 33,200
2026/01/09 2,906 2,973 2,906 2,973 33,100
2026/01/08 2,935 2,946 2,900 2,900 20,300
2026/01/07 2,930 2,930 2,836 2,911 33,700
2026/01/06 2,904 2,969 2,858 2,880 69,700
2026/01/05 2,845 2,845 2,759 2,770 68,400
2025/12/30 2,927 2,927 2,816 2,830 49,000
2025/12/29 2,853 2,919 2,853 2,903 27,500
2025/12/26 2,858 2,935 2,851 2,852 58,700
2025/12/25 2,846 2,880 2,835 2,862 14,600
2025/12/24 2,903 2,907 2,844 2,859 36,100
2025/12/23 2,981 2,986 2,902 2,902 32,000
2025/12/22 3,055 3,060 2,980 2,990 16,500
2025/12/19 3,040 3,040 2,951 3,015 24,900
2025/12/18 3,070 3,070 2,972 3,040 23,100
2025/12/17 2,999 3,145 2,978 3,075 47,500
2025/12/16 3,075 3,080 2,970 2,977 30,600
2025/12/15 2,924 3,125 2,869 3,100 73,900
2025/12/12 2,899 2,984 2,899 2,923 79,400
2025/12/11 2,920 2,972 2,824 2,864 102,300
2025/12/10 2,964 3,180 2,858 2,915 401,400
2025/12/09 2,743 2,743 2,636 2,682 110,600
2025/12/08 2,715 2,750 2,705 2,720 36,000
2025/12/05 2,754 2,755 2,701 2,712 13,000
2025/12/04 2,705 2,766 2,705 2,745 18,300
2025/12/03 2,746 2,770 2,693 2,747 35,900
2025/12/02 2,752 2,810 2,720 2,769 37,700
2025/12/01 2,742 2,747 2,674 2,705 29,900
2025/11/28 2,761 2,761 2,700 2,729 25,300
2025/11/27 2,600 2,802 2,576 2,746 54,100
2025/11/26 2,535 2,610 2,516 2,600 19,700
2025/11/25 2,502 2,540 2,490 2,521 17,500
2025/11/21 2,440 2,510 2,440 2,510 15,600
2025/11/20 2,500 2,520 2,473 2,479 19,300
2025/11/19 2,468 2,517 2,459 2,482 18,500
2025/11/18 2,528 2,530 2,462 2,492 19,900
2025/11/17 2,546 2,594 2,542 2,550 27,000
2025/11/14 2,499 2,563 2,484 2,563 8,900
2025/11/13 2,544 2,565 2,477 2,515 14,800
2025/11/12 2,465 2,552 2,464 2,524 11,600
2025/11/11 2,439 2,461 2,411 2,458 4,600
2025/11/10 2,380 2,459 2,380 2,448 18,700
2025/11/07 2,405 2,405 2,355 2,384 8,800
2025/11/06 2,393 2,404 2,363 2,404 9,400
2025/11/05 2,377 2,388 2,283 2,378 22,600
2025/11/04 2,456 2,465 2,380 2,380 14,900
2025/10/31 2,516 2,516 2,430 2,456 13,500
2025/10/30 2,432 2,533 2,431 2,500 24,300
2025/10/29 2,479 2,490 2,436 2,452 16,700
2025/10/28 2,493 2,554 2,454 2,486 13,400
2025/10/27 2,560 2,560 2,477 2,486 18,800
2025/10/24 2,576 2,576 2,509 2,523 24,800
2025/10/23 2,485 2,546 2,446 2,544 29,300
2025/10/22 2,433 2,530 2,428 2,493 30,700
2025/10/21 2,418 2,442 2,399 2,428 20,600
2025/10/20 2,357 2,398 2,357 2,382 10,600
2025/10/17 2,378 2,410 2,351 2,351 17,300
2025/10/16 2,363 2,386 2,323 2,386 14,300
2025/10/15 2,336 2,342 2,292 2,313 10,500
2025/10/14 2,296 2,320 2,258 2,286 39,300
2025/10/10 2,369 2,369 2,320 2,326 22,600
2025/10/09 2,400 2,400 2,349 2,374 13,800
2025/10/08 2,346 2,400 2,340 2,380 12,400
2025/10/07 2,432 2,432 2,349 2,349 17,200
2025/10/06 2,463 2,470 2,357 2,382 24,500
2025/10/03 2,304 2,400 2,297 2,395 20,700
2025/10/02 2,380 2,385 2,275 2,304 39,400
2025/10/01 2,420 2,421 2,350 2,364 34,000
2025/09/30 2,440 2,446 2,394 2,405 28,500
2025/09/29 2,505 2,507 2,437 2,446 35,500
2025/09/26 2,508 2,547 2,508 2,535 19,000
2025/09/25 2,603 2,616 2,516 2,516 39,400
2025/09/24 2,600 2,617 2,573 2,609 33,700
2025/09/22 2,600 2,630 2,581 2,600 26,900
2025/09/19 2,580 2,614 2,554 2,600 32,200
2025/09/18 2,638 2,698 2,565 2,580 48,000
2025/09/17 2,716 2,720 2,565 2,608 93,500
2025/09/16 2,822 2,866 2,690 2,743 270,700
2025/09/12 2,672 2,672 2,625 2,672 106,100
2025/09/11 2,231 2,234 2,142 2,172 70,400
2025/09/10 2,181 2,205 2,164 2,183 35,500
2025/09/09 2,217 2,230 2,161 2,182 56,500
2025/09/08 2,251 2,268 2,200 2,230 34,500
2025/09/05 2,198 2,225 2,161 2,225 22,500
2025/09/04 2,192 2,204 2,153 2,198 31,300
2025/09/03 2,134 2,219 2,134 2,192 25,600
2025/09/02 2,089 2,141 2,070 2,137 25,200
2025/09/01 2,111 2,111 2,061 2,100 51,700
2025/08/29 2,154 2,154 2,104 2,130 14,300
2025/08/28 2,168 2,170 2,100 2,154 24,200
2025/08/27 2,118 2,178 2,099 2,152 24,800
2025/08/26 2,094 2,112 2,058 2,073 29,000
2025/08/25 2,005 2,053 1,986 2,050 21,900
2025/08/22 1,995 2,004 1,975 1,977 14,500
2025/08/21 1,949 2,005 1,949 1,995 15,200
2025/08/20 1,975 1,976 1,940 1,970 11,400
2025/08/19 1,933 1,970 1,900 1,970 12,800
2025/08/18 1,864 1,911 1,864 1,909 6,500
2025/08/15 1,856 1,865 1,845 1,861 6,100
2025/08/14 1,856 1,880 1,856 1,857 5,500
2025/08/13 1,897 1,906 1,858 1,858 14,500
2025/08/12 1,910 1,933 1,881 1,897 8,400
2025/08/08 1,906 1,933 1,869 1,897 9,300
2025/08/07 1,868 1,923 1,861 1,901 17,500
2025/08/06 1,843 1,858 1,822 1,858 9,800
2025/08/05 1,796 1,857 1,788 1,819 17,800
2025/08/04 1,749 1,798 1,747 1,788 12,200
2025/08/01 1,750 1,784 1,747 1,784 11,000
2025/07/31 1,750 1,762 1,747 1,761 6,200
2025/07/30 1,738 1,781 1,736 1,748 14,500
2025/07/29 1,768 1,798 1,768 1,781 14,000
2025/07/28 1,761 1,776 1,745 1,776 10,400
2025/07/25 1,783 1,783 1,759 1,759 5,000
2025/07/24 1,752 1,778 1,750 1,759 8,500
2025/07/23 1,815 1,815 1,744 1,750 18,200
2025/07/22 1,801 1,813 1,785 1,787 11,400

このページの先頭へ