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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/16 | 1,034 | 1,034 | 987 | 1,018 | 4,500 |
| 2024/08/15 | 1,044 | 1,073 | 1,001 | 1,032 | 5,400 |
| 2024/08/14 | 970 | 1,045 | 970 | 1,044 | 8,500 |
| 2024/08/13 | 918 | 965 | 905 | 965 | 5,900 |
| 2024/08/09 | 910 | 923 | 895 | 918 | 3,900 |
| 2024/08/08 | 867 | 910 | 867 | 910 | 6,400 |
| 2024/08/07 | 877 | 897 | 851 | 897 | 13,200 |
| 2024/08/06 | 791 | 900 | 791 | 878 | 10,900 |
| 2024/08/05 | 811 | 840 | 785 | 785 | 63,600 |
| 2024/08/02 | 914 | 955 | 914 | 935 | 11,200 |
| 2024/08/01 | 1,008 | 1,018 | 934 | 974 | 36,500 |
| 2024/07/31 | 1,030 | 1,060 | 1,000 | 1,022 | 12,500 |
| 2024/07/30 | 1,072 | 1,072 | 1,031 | 1,046 | 5,300 |
| 2024/07/29 | 1,120 | 1,127 | 1,050 | 1,081 | 15,800 |
| 2024/07/26 | 1,038 | 1,072 | 1,029 | 1,060 | 6,200 |
| 2024/07/25 | 1,079 | 1,079 | 1,025 | 1,034 | 19,000 |
| 2024/07/24 | 1,040 | 1,085 | 1,040 | 1,079 | 11,200 |
| 2024/07/23 | 1,037 | 1,044 | 1,028 | 1,034 | 3,500 |
| 2024/07/22 | 1,030 | 1,046 | 1,024 | 1,031 | 8,000 |
| 2024/07/19 | 1,052 | 1,055 | 1,024 | 1,039 | 12,200 |
| 2024/07/18 | 1,114 | 1,114 | 1,051 | 1,058 | 23,300 |
| 2024/07/17 | 1,121 | 1,145 | 1,083 | 1,093 | 10,000 |
| 2024/07/16 | 1,085 | 1,132 | 1,085 | 1,121 | 15,300 |
| 2024/07/12 | 1,072 | 1,105 | 1,072 | 1,085 | 18,300 |
| 2024/07/11 | 1,055 | 1,098 | 1,055 | 1,088 | 9,100 |
| 2024/07/10 | 1,090 | 1,090 | 1,053 | 1,054 | 16,900 |
| 2024/07/09 | 1,096 | 1,131 | 1,066 | 1,090 | 37,000 |
| 2024/07/08 | 1,131 | 1,131 | 1,066 | 1,066 | 32,600 |
| 2024/07/05 | 1,124 | 1,158 | 1,107 | 1,107 | 88,000 |
| 2024/07/04 | 1,246 | 1,284 | 1,100 | 1,154 | 503,100 |
| 2024/07/03 | 1,036 | 1,036 | 1,036 | 1,036 | 6,200 |
| 2024/07/02 | 908 | 908 | 872 | 886 | 15,800 |
| 2024/07/01 | 865 | 929 | 865 | 914 | 23,900 |
| 2024/06/28 | 868 | 868 | 857 | 861 | 2,400 |
| 2024/06/27 | 853 | 869 | 853 | 868 | 3,100 |
| 2024/06/26 | 849 | 853 | 845 | 853 | 3,000 |
| 2024/06/25 | 879 | 879 | 849 | 849 | 8,800 |
| 2024/06/24 | 840 | 866 | 839 | 859 | 16,300 |
| 2024/06/21 | 823 | 850 | 821 | 840 | 5,800 |
| 2024/06/20 | 820 | 847 | 815 | 823 | 10,400 |
| 2024/06/19 | 823 | 830 | 818 | 820 | 4,200 |
| 2024/06/18 | 830 | 845 | 821 | 823 | 11,500 |
| 2024/06/17 | 835 | 844 | 802 | 829 | 41,200 |
| 2024/06/14 | 879 | 909 | 832 | 865 | 307,900 |
| 2024/06/13 | 759 | 770 | 750 | 759 | 13,100 |
| 2024/06/12 | 764 | 767 | 746 | 759 | 6,300 |
| 2024/06/11 | 756 | 763 | 753 | 753 | 1,600 |
| 2024/06/10 | 766 | 767 | 760 | 760 | 2,700 |
| 2024/06/07 | 780 | 780 | 758 | 766 | 5,100 |
| 2024/06/06 | 777 | 780 | 765 | 770 | 2,600 |
| 2024/06/05 | 772 | 780 | 760 | 765 | 1,200 |
| 2024/06/04 | 777 | 777 | 756 | 757 | 3,500 |
| 2024/06/03 | 766 | 776 | 736 | 766 | 5,600 |
| 2024/05/31 | 765 | 780 | 741 | 762 | 6,200 |
| 2024/05/30 | 750 | 770 | 750 | 761 | 4,400 |
| 2024/05/29 | 750 | 770 | 750 | 750 | 6,000 |
| 2024/05/28 | 747 | 752 | 731 | 752 | 900 |
| 2024/05/27 | 740 | 750 | 730 | 748 | 2,700 |
| 2024/05/24 | 760 | 760 | 736 | 736 | 3,500 |
| 2024/05/23 | 753 | 753 | 744 | 751 | 1,800 |
| 2024/05/22 | 733 | 754 | 728 | 745 | 2,100 |
| 2024/05/21 | 738 | 738 | 702 | 731 | 5,700 |
| 2024/05/20 | 728 | 740 | 728 | 739 | 500 |
| 2024/05/17 | 725 | 738 | 725 | 726 | 600 |
| 2024/05/16 | 749 | 749 | 724 | 724 | 4,000 |
| 2024/05/15 | 758 | 758 | 745 | 746 | 1,600 |
| 2024/05/14 | 765 | 765 | 750 | 750 | 1,300 |
| 2024/05/13 | 744 | 770 | 738 | 770 | 8,700 |
| 2024/05/10 | 744 | 744 | 744 | 744 | 200 |
| 2024/05/09 | 741 | 742 | 741 | 742 | 1,000 |
| 2024/05/08 | 749 | 749 | 741 | 741 | 400 |
| 2024/05/07 | 742 | 750 | 742 | 749 | 1,100 |
| 2024/05/02 | 742 | 742 | 731 | 741 | 1,100 |
| 2024/05/01 | 751 | 751 | 723 | 741 | 900 |
| 2024/04/30 | 733 | 745 | 730 | 745 | 2,800 |
| 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 |