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
2026/03/27 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

このページの先頭へ