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 |
---|---|---|---|---|---|
2024/04/26 | 741 | 743 | 741 | 743 | 300 |
2024/04/25 | 745 | 750 | 729 | 739 | 10,700 |
2024/04/24 | 725 | 730 | 720 | 730 | 2,500 |
2024/04/23 | 723 | 723 | 712 | 719 | 1,300 |
2024/04/22 | 720 | 726 | 713 | 713 | 1,000 |
2024/04/19 | 718 | 718 | 695 | 707 | 2,800 |
2024/04/18 | 714 | 715 | 714 | 715 | 300 |
2024/04/17 | 727 | 730 | 711 | 711 | 1,200 |
2024/04/16 | 707 | 719 | 707 | 719 | 600 |
2024/04/15 | 710 | 711 | 710 | 710 | 500 |
2024/04/12 | 728 | 728 | 720 | 720 | 1,800 |
2024/04/11 | 725 | 730 | 720 | 728 | 3,600 |
2024/04/10 | 720 | 720 | 720 | 720 | 400 |
2024/04/09 | 725 | 725 | 720 | 721 | 1,300 |
2024/04/08 | 721 | 725 | 720 | 720 | 800 |
2024/04/05 | 728 | 728 | 711 | 720 | 2,400 |
2024/04/04 | 714 | 735 | 714 | 728 | 5,000 |
2024/04/03 | 713 | 719 | 707 | 714 | 1,300 |
2024/04/02 | 719 | 722 | 703 | 720 | 5,200 |
2024/04/01 | 725 | 725 | 698 | 710 | 2,000 |
2024/03/29 | 695 | 703 | 692 | 700 | 3,600 |
2024/03/28 | 698 | 703 | 678 | 695 | 11,900 |
2024/03/27 | 713 | 717 | 703 | 703 | 6,300 |
2024/03/26 | 720 | 722 | 710 | 713 | 4,100 |
2024/03/25 | 733 | 733 | 714 | 719 | 8,000 |
2024/03/22 | 728 | 728 | 715 | 720 | 3,600 |
2024/03/21 | 720 | 727 | 701 | 726 | 15,900 |
2024/03/19 | 750 | 767 | 720 | 720 | 14,500 |
2024/03/18 | 780 | 782 | 708 | 737 | 46,200 |
2024/03/15 | 742 | 795 | 728 | 765 | 40,600 |
2024/03/14 | 751 | 754 | 703 | 727 | 59,500 |
2024/03/13 | 770 | 770 | 770 | 770 | 13,200 |
2024/03/12 | 670 | 674 | 670 | 670 | 900 |
2024/03/11 | 669 | 670 | 663 | 670 | 2,500 |
2024/03/08 | 660 | 675 | 650 | 670 | 4,500 |
2024/03/07 | 662 | 670 | 662 | 670 | 1,700 |
2024/03/06 | 673 | 679 | 671 | 671 | 500 |
2024/03/05 | 672 | 679 | 670 | 675 | 3,200 |
2024/03/04 | 666 | 673 | 650 | 672 | 35,400 |
2024/03/01 | 671 | 676 | 634 | 665 | 5,900 |
2024/02/29 | 673 | 674 | 670 | 673 | 1,000 |
2024/02/28 | 675 | 675 | 665 | 671 | 3,300 |
2024/02/27 | 670 | 675 | 668 | 675 | 2,400 |
2024/02/26 | 643 | 671 | 643 | 671 | 6,100 |
2024/02/22 | 659 | 660 | 640 | 642 | 7,800 |
2024/02/21 | 630 | 645 | 630 | 645 | 4,100 |
2024/02/20 | 619 | 635 | 619 | 635 | 6,300 |
2024/02/19 | 620 | 620 | 606 | 618 | 4,200 |
2024/02/16 | 626 | 626 | 595 | 625 | 15,000 |
2024/02/15 | 646 | 647 | 602 | 626 | 2,700 |
2024/02/14 | 669 | 669 | 646 | 646 | 1,800 |
2024/02/13 | 663 | 670 | 644 | 660 | 4,400 |
2024/02/09 | 668 | 669 | 641 | 654 | 1,900 |
2024/02/08 | 674 | 674 | 633 | 650 | 6,900 |
2024/02/07 | 675 | 675 | 666 | 672 | 1,700 |
2024/02/06 | 677 | 677 | 668 | 675 | 2,200 |
2024/02/05 | 680 | 680 | 670 | 675 | 2,200 |
2024/02/02 | 679 | 680 | 659 | 680 | 4,700 |
2024/02/01 | 676 | 676 | 670 | 676 | 1,700 |
2024/01/31 | 655 | 676 | 655 | 676 | 5,400 |
2024/01/30 | 666 | 666 | 651 | 655 | 6,100 |
2024/01/29 | 681 | 681 | 667 | 676 | 4,900 |
2024/01/26 | 671 | 675 | 666 | 671 | 6,900 |
2024/01/25 | 688 | 688 | 672 | 673 | 6,300 |
2024/01/24 | 670 | 680 | 667 | 680 | 4,600 |
2024/01/23 | 670 | 676 | 660 | 670 | 7,500 |
2024/01/22 | 666 | 669 | 656 | 667 | 5,900 |
2024/01/19 | 631 | 651 | 629 | 651 | 5,700 |
2024/01/18 | 614 | 632 | 614 | 630 | 8,200 |
2024/01/17 | 611 | 617 | 605 | 613 | 3,700 |
2024/01/16 | 611 | 611 | 601 | 608 | 4,000 |
2024/01/15 | 610 | 619 | 605 | 617 | 5,500 |
2024/01/12 | 619 | 619 | 610 | 610 | 2,400 |
2024/01/11 | 623 | 629 | 617 | 619 | 4,600 |
2024/01/10 | 608 | 633 | 602 | 617 | 9,700 |
2024/01/09 | 600 | 605 | 596 | 604 | 3,900 |
2024/01/05 | 598 | 598 | 589 | 593 | 7,500 |
2024/01/04 | 600 | 613 | 585 | 599 | 38,500 |
2023/12/29 | 603 | 611 | 593 | 603 | 7,100 |
2023/12/28 | 598 | 608 | 598 | 608 | 2,300 |
2023/12/27 | 604 | 611 | 585 | 585 | 14,900 |
2023/12/26 | 614 | 614 | 603 | 606 | 16,400 |
2023/12/25 | 624 | 649 | 610 | 615 | 17,400 |
2023/12/22 | 590 | 610 | 590 | 604 | 9,900 |
2023/12/21 | 580 | 598 | 580 | 590 | 10,500 |
2023/12/20 | 595 | 601 | 582 | 583 | 14,500 |
2023/12/19 | 595 | 602 | 587 | 592 | 23,200 |
2023/12/18 | 566 | 596 | 564 | 595 | 83,800 |
2023/12/15 | 626 | 662 | 583 | 586 | 85,100 |
2023/12/14 | 712 | 720 | 707 | 711 | 6,300 |
2023/12/13 | 711 | 730 | 705 | 711 | 8,800 |
2023/12/12 | 732 | 736 | 715 | 717 | 6,200 |
2023/12/11 | 731 | 731 | 721 | 723 | 1,200 |
2023/12/08 | 724 | 730 | 718 | 725 | 1,400 |
2023/12/07 | 728 | 728 | 719 | 725 | 32,600 |
2023/12/06 | 736 | 737 | 718 | 729 | 8,900 |
2023/12/05 | 739 | 739 | 733 | 736 | 3,100 |
2023/12/04 | 739 | 743 | 739 | 739 | 1,700 |
2023/12/01 | 741 | 742 | 732 | 737 | 2,300 |
2023/11/30 | 743 | 761 | 740 | 747 | 5,700 |
2023/11/29 | 740 | 744 | 739 | 743 | 1,100 |
2023/11/28 | 740 | 746 | 739 | 741 | 2,100 |
2023/11/27 | 744 | 746 | 741 | 746 | 1,000 |
2023/11/24 | 745 | 745 | 735 | 744 | 10,700 |
2023/11/22 | 739 | 739 | 733 | 738 | 3,800 |
2023/11/21 | 748 | 749 | 731 | 740 | 6,300 |
2023/11/20 | 772 | 772 | 726 | 739 | 28,600 |
2023/11/17 | 773 | 783 | 767 | 772 | 4,000 |
2023/11/16 | 785 | 785 | 773 | 773 | 1,000 |
2023/11/15 | 801 | 810 | 778 | 785 | 4,300 |
2023/11/14 | 757 | 808 | 757 | 800 | 16,000 |
2023/11/13 | 737 | 768 | 732 | 758 | 7,700 |
2023/11/10 | 735 | 736 | 721 | 732 | 5,800 |
2023/11/09 | 735 | 742 | 730 | 740 | 3,700 |
2023/11/07 | 741 | 741 | 737 | 741 | 1,100 |
2023/11/06 | 744 | 752 | 743 | 743 | 3,000 |
2023/11/02 | 755 | 757 | 740 | 740 | 2,900 |
2023/11/01 | 752 | 753 | 739 | 740 | 2,700 |
2023/10/31 | 737 | 750 | 735 | 750 | 2,200 |
2023/10/30 | 759 | 762 | 739 | 739 | 5,100 |
2023/10/27 | 780 | 780 | 741 | 764 | 4,900 |
2023/10/26 | 778 | 778 | 729 | 755 | 3,500 |
2023/10/25 | 797 | 797 | 762 | 778 | 7,900 |
2023/10/24 | 739 | 779 | 720 | 779 | 10,000 |
2023/10/23 | 733 | 733 | 715 | 729 | 11,100 |
2023/10/20 | 736 | 736 | 722 | 722 | 8,400 |
2023/10/19 | 751 | 752 | 725 | 736 | 8,400 |
2023/10/18 | 754 | 775 | 720 | 775 | 27,500 |
2023/10/17 | 764 | 764 | 741 | 748 | 12,100 |
2023/10/16 | 759 | 759 | 748 | 749 | 9,500 |
2023/10/13 | 757 | 764 | 753 | 753 | 4,300 |
2023/10/12 | 789 | 798 | 759 | 765 | 8,700 |
2023/10/11 | 790 | 794 | 766 | 789 | 9,700 |
2023/10/10 | 759 | 795 | 759 | 783 | 3,300 |
2023/10/06 | 759 | 782 | 752 | 765 | 6,400 |
2023/10/05 | 762 | 779 | 748 | 756 | 5,400 |
2023/10/04 | 752 | 778 | 752 | 760 | 6,700 |
2023/10/03 | 790 | 793 | 782 | 782 | 1,500 |
2023/10/02 | 802 | 805 | 791 | 791 | 3,100 |
2023/09/29 | 812 | 812 | 802 | 802 | 1,700 |
2023/09/28 | 801 | 804 | 798 | 801 | 2,800 |
2023/09/27 | 802 | 811 | 798 | 809 | 5,000 |
2023/09/26 | 801 | 804 | 801 | 802 | 2,700 |
2023/09/25 | 809 | 809 | 803 | 804 | 3,400 |
2023/09/22 | 803 | 810 | 800 | 801 | 4,300 |
2023/09/21 | 807 | 812 | 803 | 809 | 3,200 |
2023/09/20 | 813 | 813 | 801 | 808 | 1,900 |
2023/09/19 | 797 | 801 | 797 | 798 | 5,200 |
2023/09/15 | 800 | 820 | 799 | 799 | 12,500 |
2023/09/14 | 789 | 803 | 788 | 801 | 6,500 |
2023/09/13 | 773 | 807 | 772 | 801 | 28,700 |
2023/09/12 | 765 | 782 | 763 | 771 | 8,900 |
2023/09/11 | 781 | 781 | 762 | 765 | 26,900 |
2023/09/08 | 779 | 798 | 777 | 781 | 96,600 |
2023/09/07 | 867 | 880 | 832 | 839 | 49,700 |
2023/09/06 | 845 | 862 | 845 | 859 | 58,000 |
2023/09/05 | 830 | 850 | 829 | 840 | 21,300 |
2023/09/04 | 817 | 819 | 811 | 817 | 7,300 |
2023/09/01 | 808 | 810 | 800 | 810 | 3,800 |
2023/08/31 | 800 | 810 | 800 | 810 | 2,300 |
2023/08/30 | 802 | 810 | 801 | 801 | 1,900 |
2023/08/29 | 808 | 811 | 802 | 803 | 1,700 |
2023/08/28 | 809 | 820 | 803 | 813 | 4,800 |
2023/08/25 | 826 | 826 | 811 | 811 | 4,100 |
2023/08/24 | 804 | 820 | 793 | 817 | 6,000 |
2023/08/23 | 790 | 803 | 785 | 801 | 2,000 |
2023/08/22 | 774 | 792 | 774 | 791 | 4,000 |
2023/08/21 | 775 | 789 | 774 | 774 | 1,700 |
2023/08/18 | 793 | 793 | 778 | 783 | 5,200 |
2023/08/17 | 797 | 800 | 793 | 793 | 2,600 |
2023/08/16 | 792 | 805 | 792 | 802 | 2,800 |
2023/08/15 | 803 | 805 | 794 | 800 | 5,000 |
2023/08/14 | 800 | 803 | 791 | 803 | 2,800 |
2023/08/10 | 788 | 798 | 786 | 795 | 4,000 |
2023/08/09 | 788 | 800 | 788 | 791 | 1,600 |
2023/08/08 | 800 | 800 | 788 | 788 | 1,600 |
2023/08/07 | 786 | 799 | 786 | 799 | 3,200 |
2023/08/04 | 791 | 804 | 790 | 791 | 700 |
2023/08/03 | 803 | 803 | 788 | 790 | 1,200 |
2023/08/02 | 787 | 803 | 787 | 803 | 2,400 |
2023/08/01 | 780 | 797 | 770 | 796 | 4,700 |
2023/07/31 | 773 | 797 | 773 | 785 | 9,800 |
2023/07/28 | 793 | 793 | 769 | 773 | 7,600 |
2023/07/27 | 800 | 804 | 781 | 783 | 10,100 |
2023/07/26 | 811 | 811 | 799 | 801 | 2,500 |
2023/07/25 | 813 | 813 | 803 | 803 | 5,800 |
2023/07/24 | 802 | 810 | 800 | 801 | 5,100 |
2023/07/21 | 798 | 805 | 797 | 799 | 3,600 |
2023/07/20 | 800 | 807 | 798 | 798 | 3,200 |
2023/07/19 | 794 | 812 | 794 | 800 | 2,400 |
2023/07/18 | 800 | 811 | 781 | 804 | 8,400 |
2023/07/14 | 800 | 812 | 796 | 801 | 6,500 |
2023/07/13 | 790 | 792 | 786 | 792 | 4,200 |
2023/07/12 | 807 | 807 | 787 | 790 | 2,900 |
2023/07/11 | 787 | 814 | 787 | 792 | 2,700 |
2023/07/10 | 780 | 805 | 780 | 796 | 3,800 |
2023/07/07 | 800 | 808 | 784 | 795 | 5,200 |
2023/07/06 | 813 | 816 | 802 | 802 | 3,500 |
2023/07/05 | 835 | 835 | 815 | 828 | 4,100 |
2023/07/04 | 853 | 853 | 832 | 835 | 3,000 |