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 |
|---|---|---|---|---|---|
| 2025/10/10 | 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 |
| 2025/07/18 | 1,795 | 1,810 | 1,787 | 1,794 | 6,500 |
| 2025/07/17 | 1,791 | 1,792 | 1,777 | 1,783 | 8,400 |
| 2025/07/16 | 1,783 | 1,810 | 1,783 | 1,791 | 6,400 |
| 2025/07/15 | 1,804 | 1,806 | 1,785 | 1,802 | 7,500 |
| 2025/07/14 | 1,828 | 1,830 | 1,799 | 1,804 | 10,100 |
| 2025/07/11 | 1,806 | 1,810 | 1,780 | 1,799 | 11,600 |
| 2025/07/10 | 1,796 | 1,833 | 1,795 | 1,801 | 10,500 |
| 2025/07/09 | 1,804 | 1,818 | 1,794 | 1,796 | 7,000 |
| 2025/07/08 | 1,815 | 1,840 | 1,795 | 1,801 | 16,000 |
| 2025/07/07 | 1,762 | 1,830 | 1,761 | 1,815 | 16,700 |
| 2025/07/04 | 1,740 | 1,765 | 1,725 | 1,762 | 26,200 |
| 2025/07/03 | 1,752 | 1,752 | 1,700 | 1,740 | 6,200 |
| 2025/07/02 | 1,675 | 1,735 | 1,675 | 1,712 | 15,700 |
| 2025/07/01 | 1,729 | 1,735 | 1,686 | 1,686 | 25,000 |
| 2025/06/30 | 1,734 | 1,785 | 1,725 | 1,725 | 16,600 |
| 2025/06/27 | 1,775 | 1,775 | 1,730 | 1,730 | 22,300 |
| 2025/06/26 | 1,809 | 1,816 | 1,759 | 1,761 | 17,900 |
| 2025/06/25 | 1,794 | 1,837 | 1,740 | 1,815 | 23,800 |
| 2025/06/24 | 1,810 | 1,848 | 1,776 | 1,776 | 16,900 |
| 2025/06/23 | 1,826 | 1,826 | 1,761 | 1,800 | 43,300 |
| 2025/06/20 | 1,817 | 1,835 | 1,784 | 1,827 | 18,500 |
| 2025/06/19 | 1,820 | 1,856 | 1,780 | 1,817 | 26,000 |
| 2025/06/18 | 1,811 | 1,902 | 1,811 | 1,823 | 24,400 |
| 2025/06/17 | 1,850 | 2,017 | 1,810 | 1,821 | 60,300 |
| 2025/06/16 | 1,751 | 1,870 | 1,710 | 1,858 | 121,100 |
| 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 |