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
2026/10/08 1,600 1,600 1,522 1,523 48,700
2026/10/07 1,605 1,611 1,595 1,601 15,900
2026/10/06 1,596 1,612 1,596 1,605 11,000
2026/10/05 1,623 1,623 1,596 1,605 19,900
2026/10/02 1,634 1,651 1,601 1,609 38,600
2026/10/01 1,609 1,614 1,580 1,607 34,800
2026/09/30 1,621 1,631 1,601 1,619 44,200
2026/09/29 1,670 1,670 1,620 1,620 37,000
2026/09/28 1,644 1,670 1,637 1,663 25,400
2026/09/25 1,714 1,714 1,643 1,644 69,400
2026/09/24 1,706 1,718 1,692 1,716 39,000
2026/09/18 1,707 1,720 1,696 1,711 25,700
2026/09/17 1,689 1,723 1,689 1,723 33,400
2026/09/16 1,664 1,709 1,664 1,706 37,700
2026/09/15 1,686 1,686 1,622 1,664 103,600
2026/09/14 1,653 1,727 1,638 1,685 109,000
2026/09/11 1,752 1,757 1,639 1,667 305,800
2026/09/10 1,738 1,763 1,701 1,737 82,900
2026/09/09 1,718 1,738 1,698 1,728 27,500
2026/09/08 1,741 1,756 1,732 1,732 29,500
2026/09/07 1,800 1,814 1,752 1,769 43,600
2026/09/04 1,734 1,819 1,733 1,816 59,100
2026/09/03 1,741 1,765 1,721 1,748 34,200
2026/09/02 1,679 1,749 1,655 1,746 64,300
2026/09/01 1,710 1,710 1,663 1,691 8,300
2026/08/31 1,617 1,709 1,601 1,709 66,200
2026/08/28 1,628 1,645 1,620 1,633 12,600
2026/08/27 1,633 1,647 1,614 1,614 10,600
2026/08/26 1,657 1,675 1,636 1,636 7,300
2026/08/25 1,686 1,694 1,654 1,655 12,100
2026/08/24 1,660 1,693 1,641 1,686 30,000
2026/08/21 1,602 1,647 1,602 1,646 14,100
2026/08/20 1,572 1,622 1,572 1,613 14,500
2026/08/19 1,620 1,622 1,560 1,562 23,700
2026/08/18 1,666 1,678 1,629 1,641 25,000
2026/08/17 1,620 1,692 1,608 1,689 66,800
2026/08/14 1,564 1,616 1,561 1,604 30,700
2026/08/13 1,537 1,582 1,530 1,564 14,500
2026/08/12 1,517 1,557 1,515 1,536 10,900
2026/08/10 1,518 1,535 1,505 1,517 9,600
2026/08/07 1,526 1,548 1,517 1,530 11,300
2026/08/06 1,483 1,536 1,483 1,533 17,100
2026/08/05 1,492 1,508 1,472 1,506 13,900
2026/08/04 1,473 1,477 1,449 1,467 11,000
2026/08/03 1,486 1,495 1,442 1,445 13,500
2026/07/31 1,446 1,506 1,415 1,486 71,500
2026/07/30 1,445 1,446 1,394 1,394 40,100
2026/07/29 1,482 1,482 1,422 1,446 34,800
2026/07/28 1,524 1,524 1,471 1,471 25,900
2026/07/27 1,491 1,517 1,491 1,513 9,100
2026/07/24 1,544 1,544 1,485 1,485 20,600
2026/07/23 1,515 1,532 1,504 1,532 18,300
2026/07/22 1,505 1,535 1,503 1,515 13,000
2026/07/21 1,486 1,524 1,478 1,501 19,200
2026/07/17 1,520 1,525 1,450 1,478 47,300
2026/07/16 1,554 1,567 1,529 1,532 14,900
2026/07/15 1,536 1,560 1,536 1,554 14,800
2026/07/14 1,524 1,539 1,523 1,529 9,700
2026/07/13 1,544 1,578 1,521 1,527 15,300
2026/07/10 1,531 1,548 1,520 1,539 10,700
2026/07/09 1,522 1,532 1,506 1,510 12,300
2026/07/08 1,537 1,552 1,516 1,522 38,100
2026/07/07 1,562 1,593 1,536 1,562 39,200
2026/07/06 1,495 1,547 1,490 1,547 24,900
2026/07/03 1,473 1,514 1,464 1,514 33,000
2026/07/02 1,452 1,488 1,451 1,460 18,200
2026/07/01 1,454 1,454 1,426 1,452 14,800
2026/06/30 1,433 1,459 1,418 1,454 25,800
2026/06/29 1,430 1,453 1,420 1,433 40,200
2026/06/26 1,398 1,450 1,393 1,430 43,700
2026/06/25 1,452 1,452 1,395 1,398 30,500
2026/06/24 1,420 1,490 1,420 1,425 46,300
2026/06/23 1,417 1,444 1,402 1,410 34,600
2026/06/22 1,423 1,449 1,409 1,412 15,300
2026/06/19 1,411 1,448 1,402 1,431 31,000
2026/06/18 1,404 1,427 1,394 1,422 22,900
2026/06/17 1,381 1,444 1,381 1,393 24,000
2026/06/16 1,420 1,420 1,373 1,392 47,500
2026/06/15 1,418 1,447 1,408 1,435 49,800
2026/06/12 1,428 1,470 1,385 1,388 106,200
2026/06/11 1,440 1,458 1,408 1,426 103,100
2026/06/10 1,602 1,607 1,441 1,477 258,900
2026/06/09 1,497 1,541 1,488 1,515 119,200
2026/06/08 1,395 1,456 1,380 1,441 96,300
2026/06/05 1,365 1,432 1,365 1,420 46,200
2026/06/04 1,336 1,357 1,328 1,350 21,800
2026/06/03 1,349 1,363 1,327 1,350 29,600
2026/06/02 1,366 1,366 1,333 1,356 41,900
2026/06/01 1,449 1,451 1,360 1,362 59,900
2026/05/29 1,416 1,449 1,413 1,449 27,400
2026/05/28 1,433 1,434 1,391 1,415 35,100
2026/05/27 1,443 1,460 1,419 1,433 27,200
2026/05/26 1,430 1,455 1,428 1,429 22,500
2026/05/25 1,463 1,463 1,401 1,429 55,200
2026/05/22 1,465 1,473 1,416 1,433 47,600
2026/05/21 1,491 1,494 1,458 1,467 22,400
2026/05/20 1,507 1,527 1,446 1,476 41,600
2026/05/19 1,508 1,552 1,508 1,532 56,300
2026/05/18 1,552 1,556 1,450 1,486 51,300
2026/05/15 1,528 1,569 1,522 1,540 45,800
2026/05/14 1,550 1,572 1,505 1,525 45,900
2026/05/13 1,458 1,551 1,458 1,551 49,700
2026/05/12 1,477 1,492 1,462 1,473 26,500
2026/05/11 1,439 1,485 1,439 1,472 37,000
2026/05/08 1,444 1,451 1,415 1,439 42,800
2026/05/07 1,452 1,470 1,425 1,447 47,800
2026/05/01 1,449 1,455 1,424 1,443 25,300
2026/04/30 1,464 1,466 1,425 1,440 37,600
2026/04/28 1,433 1,469 1,433 1,465 32,300
2026/04/27 1,422 1,436 1,398 1,423 89,500
2026/04/24 1,499 1,509 1,405 1,436 100,600
2026/04/23 1,480 1,503 1,477 1,492 53,700
2026/04/22 1,521 1,540 1,478 1,480 48,600
2026/04/21 1,565 1,573 1,521 1,521 54,100
2026/04/20 1,547 1,568 1,530 1,565 35,800
2026/04/17 1,577 1,595 1,538 1,567 63,600
2026/04/16 1,530 1,573 1,521 1,566 101,600
2026/04/15 1,501 1,532 1,492 1,523 121,800
2026/04/14 1,632 1,632 1,460 1,467 273,000
2026/04/13 1,640 1,690 1,638 1,669 57,700
2026/04/10 1,670 1,690 1,645 1,653 46,400
2026/04/09 1,669 1,681 1,623 1,636 73,700
2026/04/08 1,581 1,699 1,581 1,689 109,500
2026/04/07 1,535 1,585 1,535 1,547 39,000
2026/04/06 1,514 1,550 1,514 1,524 36,200
2026/04/03 1,522 1,534 1,486 1,510 36,700
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