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
2021/12/30 9,200 9,680 9,180 9,630 25,600
2021/12/29 9,650 9,650 8,970 9,260 17,000
2021/12/28 9,240 9,620 9,150 9,400 33,800
2021/12/27 9,300 9,300 8,920 9,240 27,500
2021/12/24 9,560 9,720 9,050 9,300 31,000
2021/12/23 9,900 10,100 9,110 9,430 48,300
2021/12/22 9,130 9,980 9,020 9,800 72,700
2021/12/21 8,430 9,450 8,110 9,280 90,100
2021/12/20 8,670 8,880 8,170 8,170 42,800
2021/12/17 8,000 8,740 7,900 8,520 68,800
2021/12/16 8,350 8,630 8,110 8,200 51,500
2021/12/15 8,550 8,690 7,950 8,110 120,900
2021/12/14 9,200 9,640 8,700 8,850 95,700
2021/12/13 10,020 10,130 9,200 9,320 62,500
2021/12/10 10,210 10,650 9,880 10,020 93,000
2021/12/09 11,000 11,350 10,040 10,720 268,400
2021/12/08 10,020 10,620 9,430 10,620 131,500
2021/12/07 8,650 9,500 8,640 9,120 69,200
2021/12/06 8,630 8,740 8,400 8,430 19,000
2021/12/03 8,750 8,840 8,180 8,780 32,700
2021/12/02 8,400 8,690 7,980 8,460 48,400
2021/12/01 9,300 9,570 8,130 8,400 120,500
2021/11/30 8,560 9,750 8,560 9,450 135,800
2021/11/29 8,500 9,230 8,020 8,470 130,600
2021/11/26 9,200 9,490 8,700 8,750 75,000
2021/11/25 10,600 11,320 9,550 9,650 304,300
2021/11/24 10,630 10,630 10,630 10,630 1,700
2021/11/22 9,130 9,130 9,130 9,130 2,900
2021/11/19 7,320 7,760 7,180 7,630 32,400
2021/11/18 7,470 7,500 7,010 7,240 46,500
2021/11/17 7,620 7,740 7,410 7,520 29,000
2021/11/16 7,960 8,200 7,600 7,760 36,500
2021/11/15 8,120 8,380 7,910 7,960 37,500
2021/11/12 7,730 8,040 7,290 8,020 53,100
2021/11/11 7,730 8,020 7,070 7,280 95,000
2021/11/10 7,860 7,990 7,650 7,760 35,000
2021/11/09 7,690 8,350 7,560 7,940 86,700
2021/11/08 7,160 7,900 7,030 7,680 91,500
2021/11/05 6,660 7,180 6,640 7,080 50,800
2021/11/04 6,290 6,730 6,220 6,690 38,600
2021/11/02 6,200 6,650 6,080 6,250 45,300
2021/11/01 6,500 6,600 6,050 6,110 40,400
2021/10/29 6,680 6,880 6,240 6,490 65,300
2021/10/28 6,020 6,840 5,790 6,380 96,200
2021/10/27 5,600 5,910 5,430 5,880 37,200
2021/10/26 5,520 5,740 5,370 5,500 32,900
2021/10/25 5,430 5,950 5,340 5,700 70,500
2021/10/22 5,210 5,500 4,915 5,230 37,700
2021/10/21 4,870 5,430 4,830 5,290 93,100
2021/10/20 4,540 4,730 4,470 4,730 13,300
2021/10/19 4,650 4,660 4,475 4,550 17,600
2021/10/18 4,720 4,950 4,655 4,660 18,700
2021/10/15 4,905 4,905 4,650 4,705 18,300
2021/10/14 4,630 4,810 4,580 4,765 18,200
2021/10/13 4,610 4,630 4,455 4,630 15,900
2021/10/12 4,400 4,665 4,355 4,620 37,700
2021/10/11 4,105 4,345 4,105 4,340 19,000
2021/10/08 4,040 4,085 3,985 4,035 6,200
2021/10/07 3,970 4,065 3,955 3,970 7,600
2021/10/06 3,980 4,100 3,850 3,970 17,000
2021/10/05 3,950 4,100 3,805 3,960 21,400
2021/10/04 4,170 4,340 4,010 4,020 15,900
2021/10/01 4,150 4,285 3,850 4,100 35,500
2021/09/30 3,920 4,235 3,905 4,145 28,500
2021/09/29 3,900 3,900 3,790 3,850 8,900
2021/09/28 3,765 3,945 3,765 3,935 10,700
2021/09/27 3,770 3,835 3,745 3,765 8,200
2021/09/24 3,780 3,850 3,720 3,720 8,700
2021/09/22 3,740 3,755 3,690 3,710 4,800
2021/09/21 3,610 3,815 3,550 3,670 25,400
2021/09/17 3,840 3,870 3,750 3,820 13,700
2021/09/16 3,920 3,995 3,785 3,875 17,400
2021/09/15 3,815 4,030 3,815 3,965 24,200
2021/09/14 4,045 4,060 3,850 3,950 47,300
2021/09/13 3,915 4,425 3,915 4,115 225,400
2021/09/10 3,700 3,740 3,560 3,725 28,000
2021/09/09 3,800 3,950 3,510 3,730 171,400
2021/09/08 3,590 3,770 3,370 3,770 242,100
2021/09/07 3,070 3,070 3,070 3,070 5,400
2021/09/06 2,556 2,599 2,552 2,570 3,900
2021/09/03 2,519 2,551 2,519 2,551 1,300
2021/09/02 2,556 2,556 2,511 2,540 2,300
2021/09/01 2,496 2,599 2,496 2,556 5,900
2021/08/31 2,538 2,538 2,499 2,500 3,400
2021/08/30 2,550 2,550 2,492 2,517 2,500
2021/08/27 2,400 2,480 2,361 2,470 3,900
2021/08/26 2,353 2,445 2,350 2,422 5,300
2021/08/25 2,369 2,369 2,313 2,327 2,200
2021/08/24 2,270 2,343 2,265 2,343 3,500
2021/08/23 2,289 2,299 2,260 2,260 3,100
2021/08/20 2,301 2,301 2,251 2,261 2,200
2021/08/19 2,265 2,350 2,265 2,310 5,300
2021/08/18 2,263 2,313 2,222 2,300 5,600
2021/08/17 2,307 2,349 2,283 2,285 9,900
2021/08/16 2,353 2,394 2,352 2,352 6,800
2021/08/13 2,345 2,405 2,345 2,379 6,700
2021/08/12 2,363 2,486 2,356 2,370 11,100
2021/08/11 2,424 2,424 2,379 2,411 2,100
2021/08/10 2,329 2,418 2,329 2,400 3,700
2021/08/06 2,402 2,443 2,368 2,373 4,700
2021/08/05 2,378 2,414 2,350 2,401 3,800
2021/08/04 2,467 2,467 2,396 2,414 2,900
2021/08/03 2,417 2,480 2,417 2,467 1,500
2021/08/02 2,510 2,521 2,370 2,417 7,600
2021/07/30 2,640 2,640 2,455 2,509 13,300
2021/07/29 2,694 2,694 2,627 2,667 3,600
2021/07/28 2,744 2,744 2,650 2,708 10,400
2021/07/27 2,676 2,755 2,645 2,752 10,000
2021/07/26 2,549 2,676 2,500 2,676 15,600
2021/07/21 2,631 2,659 2,449 2,449 12,100
2021/07/20 2,649 2,649 2,553 2,581 12,400
2021/07/19 2,454 2,599 2,400 2,599 22,100
2021/07/16 2,363 2,449 2,363 2,430 4,400
2021/07/15 2,300 2,380 2,292 2,380 3,100
2021/07/14 2,223 2,295 2,223 2,295 2,600
2021/07/13 2,228 2,250 2,208 2,222 1,600
2021/07/12 2,152 2,229 2,152 2,206 2,500
2021/07/09 2,179 2,197 2,121 2,197 3,600
2021/07/08 2,222 2,222 2,160 2,187 10,200
2021/07/07 2,261 2,266 2,222 2,223 3,700
2021/07/06 2,280 2,300 2,261 2,261 2,400
2021/07/05 2,329 2,330 2,279 2,280 4,000
2021/07/02 2,286 2,326 2,286 2,310 2,900
2021/07/01 2,310 2,328 2,284 2,328 800
2021/06/30 2,291 2,325 2,291 2,325 6,000
2021/06/29 2,270 2,321 2,262 2,321 1,300
2021/06/28 2,298 2,298 2,253 2,288 9,600
2021/06/25 2,328 2,328 2,280 2,282 3,500
2021/06/24 2,396 2,396 2,271 2,278 7,800
2021/06/23 2,381 2,382 2,332 2,348 4,800
2021/06/22 2,475 2,475 2,358 2,399 7,200
2021/06/21 2,398 2,431 2,390 2,408 4,100
2021/06/18 2,364 2,427 2,364 2,426 7,600
2021/06/17 2,303 2,362 2,300 2,360 2,500
2021/06/16 2,316 2,336 2,284 2,336 2,800
2021/06/15 2,351 2,379 2,263 2,329 17,000
2021/06/14 2,450 2,465 2,352 2,355 21,400
2021/06/11 2,518 2,548 2,467 2,548 14,900
2021/06/10 2,485 2,543 2,460 2,518 9,300
2021/06/09 2,476 2,486 2,417 2,486 4,600
2021/06/08 2,464 2,504 2,410 2,483 10,600
2021/06/07 2,480 2,495 2,431 2,443 7,000
2021/06/04 2,373 2,474 2,365 2,469 10,400
2021/06/03 2,358 2,385 2,358 2,382 1,900
2021/06/02 2,355 2,387 2,350 2,358 4,600
2021/06/01 2,341 2,370 2,317 2,340 5,200
2021/05/31 2,352 2,364 2,336 2,341 4,300
2021/05/28 2,350 2,350 2,300 2,348 4,000
2021/05/27 2,334 2,336 2,300 2,324 2,700
2021/05/26 2,353 2,358 2,313 2,334 4,700
2021/05/25 2,412 2,419 2,340 2,353 7,100
2021/05/24 2,310 2,400 2,309 2,355 10,700
2021/05/21 2,283 2,301 2,253 2,291 6,200
2021/05/20 2,220 2,253 2,205 2,246 7,000
2021/05/19 2,115 2,222 2,115 2,181 8,700
2021/05/18 2,091 2,159 2,091 2,142 8,700
2021/05/17 2,171 2,186 2,092 2,106 13,500
2021/05/14 2,222 2,231 2,095 2,146 12,100
2021/05/13 2,150 2,179 2,137 2,179 10,500
2021/05/12 2,351 2,353 2,140 2,238 34,200
2021/05/11 2,427 2,438 2,379 2,380 4,700
2021/05/10 2,460 2,469 2,415 2,437 2,600
2021/05/07 2,433 2,451 2,402 2,445 2,700
2021/05/06 2,400 2,480 2,353 2,459 13,900
2021/04/30 2,537 2,539 2,420 2,421 20,700
2021/04/28 2,655 2,656 2,513 2,565 7,400
2021/04/27 2,734 2,734 2,640 2,655 13,800
2021/04/26 2,710 2,733 2,700 2,733 3,000
2021/04/23 2,729 2,746 2,720 2,744 2,800
2021/04/22 2,733 2,743 2,702 2,729 2,000
2021/04/21 2,781 2,816 2,700 2,702 15,500
2021/04/20 2,825 2,840 2,720 2,786 13,700
2021/04/19 2,832 2,890 2,832 2,842 8,200
2021/04/16 2,827 2,838 2,806 2,806 3,600
2021/04/15 2,880 2,880 2,801 2,806 8,400
2021/04/14 2,870 2,950 2,827 2,880 18,100
2021/04/13 2,849 2,870 2,750 2,855 14,400
2021/04/12 2,838 2,838 2,800 2,830 3,700
2021/04/09 2,765 2,838 2,760 2,819 11,200
2021/04/08 2,780 2,780 2,728 2,769 9,700
2021/04/07 2,860 2,860 2,765 2,798 5,600
2021/04/06 2,805 2,890 2,805 2,860 16,700
2021/04/05 2,780 2,808 2,761 2,802 17,600
2021/04/02 2,751 2,777 2,730 2,760 6,300
2021/04/01 2,743 2,752 2,713 2,752 5,200
2021/03/31 2,731 2,743 2,710 2,743 7,400
2021/03/30 2,750 2,772 2,735 2,737 5,500
2021/03/29 2,800 2,815 2,746 2,794 9,400
2021/03/26 2,810 2,810 2,711 2,772 31,400
2021/03/25 2,819 2,819 2,733 2,792 7,200
2021/03/24 2,853 2,855 2,725 2,741 25,900
2021/03/23 2,885 2,909 2,852 2,855 15,200
2021/03/22 2,939 2,945 2,850 2,871 11,900
2021/03/19 2,950 2,970 2,901 2,931 14,500
2021/03/18 2,986 3,015 2,961 2,991 15,100
2021/03/17 2,971 3,120 2,915 2,986 30,600
2021/03/16 2,945 2,984 2,900 2,979 14,700
2021/03/15 2,878 2,900 2,821 2,899 8,700
2021/03/12 3,000 3,070 2,876 2,899 17,600
2021/03/11 2,810 2,890 2,788 2,887 11,300
2021/03/10 2,931 2,954 2,754 2,835 32,500
2021/03/09 3,160 3,160 2,918 2,937 23,400
2021/03/08 3,250 3,270 3,070 3,160 40,200
2021/03/05 2,987 3,200 2,747 3,190 74,100
2021/03/04 2,925 3,050 2,890 2,988 19,200
2021/03/03 2,888 3,050 2,874 2,975 29,900
2021/03/02 2,951 2,951 2,820 2,885 26,400
2021/03/01 2,901 2,991 2,866 2,977 15,600
2021/02/26 2,880 2,924 2,803 2,864 28,300
2021/02/25 3,020 3,060 2,980 3,000 33,000
2021/02/24 3,065 3,115 2,970 2,970 64,200
2021/02/22 3,395 3,405 3,120 3,135 60,100
2021/02/19 3,375 3,490 3,300 3,300 80,000
2021/02/18 3,665 3,745 3,490 3,490 163,600
2021/02/17 4,150 4,240 3,750 3,755 289,500
2021/02/16 3,895 4,275 3,700 3,955 808,600
2021/02/15 3,765 3,910 3,585 3,825 537,300
2021/02/12 5,020 5,120 3,940 3,975 1,396,200
2021/02/10 5,000 6,000 4,500 4,535 1,771,300

このページの先頭へ