アールエイジ(3248)の株価時系列情報
アールエイジ(3248)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 868 | 870 | 856 | 868 | 5,000 |
| 2024/08/29 | 863 | 868 | 853 | 868 | 5,900 |
| 2024/08/28 | 862 | 865 | 853 | 855 | 2,600 |
| 2024/08/27 | 862 | 865 | 860 | 861 | 3,400 |
| 2024/08/26 | 845 | 863 | 845 | 847 | 2,400 |
| 2024/08/23 | 850 | 854 | 840 | 845 | 1,900 |
| 2024/08/22 | 836 | 849 | 834 | 840 | 4,000 |
| 2024/08/21 | 841 | 841 | 822 | 834 | 7,800 |
| 2024/08/20 | 840 | 845 | 837 | 841 | 9,700 |
| 2024/08/19 | 821 | 845 | 820 | 837 | 11,900 |
| 2024/08/16 | 820 | 830 | 815 | 820 | 6,100 |
| 2024/08/15 | 799 | 808 | 796 | 808 | 5,100 |
| 2024/08/14 | 779 | 800 | 772 | 799 | 7,100 |
| 2024/08/13 | 774 | 778 | 760 | 778 | 8,200 |
| 2024/08/09 | 753 | 773 | 750 | 773 | 4,100 |
| 2024/08/08 | 713 | 756 | 713 | 747 | 4,200 |
| 2024/08/07 | 725 | 780 | 710 | 715 | 10,200 |
| 2024/08/06 | 646 | 739 | 646 | 710 | 26,900 |
| 2024/08/05 | 736 | 742 | 645 | 645 | 34,500 |
| 2024/08/02 | 800 | 800 | 727 | 753 | 36,000 |
| 2024/08/01 | 853 | 853 | 818 | 821 | 16,400 |
| 2024/07/31 | 857 | 857 | 849 | 853 | 6,200 |
| 2024/07/30 | 855 | 859 | 851 | 853 | 2,600 |
| 2024/07/29 | 855 | 866 | 850 | 857 | 6,400 |
| 2024/07/26 | 845 | 851 | 845 | 850 | 3,500 |
| 2024/07/25 | 837 | 842 | 834 | 842 | 9,200 |
| 2024/07/24 | 842 | 850 | 840 | 845 | 4,800 |
| 2024/07/23 | 874 | 874 | 826 | 840 | 18,700 |
| 2024/07/22 | 865 | 876 | 865 | 869 | 3,500 |
| 2024/07/19 | 868 | 869 | 857 | 861 | 4,600 |
| 2024/07/18 | 870 | 870 | 869 | 870 | 2,200 |
| 2024/07/17 | 875 | 876 | 866 | 876 | 2,700 |
| 2024/07/16 | 866 | 877 | 866 | 866 | 5,500 |
| 2024/07/12 | 844 | 866 | 844 | 866 | 5,600 |
| 2024/07/11 | 861 | 868 | 842 | 849 | 12,100 |
| 2024/07/10 | 871 | 873 | 857 | 864 | 5,900 |
| 2024/07/09 | 880 | 886 | 870 | 871 | 6,000 |
| 2024/07/08 | 877 | 882 | 872 | 875 | 6,800 |
| 2024/07/05 | 871 | 877 | 871 | 872 | 2,500 |
| 2024/07/04 | 871 | 879 | 869 | 869 | 6,300 |
| 2024/07/03 | 872 | 889 | 868 | 871 | 11,000 |
| 2024/07/02 | 875 | 877 | 860 | 873 | 9,500 |
| 2024/07/01 | 891 | 894 | 850 | 860 | 25,100 |
| 2024/06/28 | 867 | 874 | 867 | 870 | 9,900 |
| 2024/06/27 | 871 | 873 | 861 | 863 | 9,900 |
| 2024/06/26 | 874 | 876 | 863 | 868 | 8,100 |
| 2024/06/25 | 870 | 877 | 862 | 862 | 5,600 |
| 2024/06/24 | 882 | 882 | 861 | 861 | 14,700 |
| 2024/06/21 | 861 | 877 | 861 | 867 | 9,200 |
| 2024/06/20 | 883 | 886 | 860 | 861 | 12,700 |
| 2024/06/19 | 900 | 903 | 886 | 886 | 18,900 |
| 2024/06/18 | 892 | 907 | 888 | 894 | 20,800 |
| 2024/06/17 | 910 | 910 | 870 | 892 | 40,100 |
| 2024/06/14 | 910 | 910 | 871 | 902 | 46,600 |
| 2024/06/13 | 934 | 934 | 880 | 906 | 112,100 |
| 2024/06/12 | 990 | 990 | 925 | 949 | 527,800 |
| 2024/06/11 | 831 | 840 | 819 | 840 | 9,100 |
| 2024/06/10 | 816 | 822 | 816 | 822 | 1,400 |
| 2024/06/07 | 822 | 827 | 816 | 816 | 1,000 |
| 2024/06/06 | 828 | 828 | 819 | 819 | 1,600 |
| 2024/06/05 | 828 | 828 | 819 | 825 | 2,000 |
| 2024/06/04 | 818 | 820 | 816 | 819 | 4,600 |
| 2024/06/03 | 808 | 815 | 808 | 814 | 2,200 |
| 2024/05/31 | 804 | 808 | 803 | 808 | 1,700 |
| 2024/05/30 | 805 | 808 | 801 | 802 | 2,700 |
| 2024/05/29 | 816 | 816 | 803 | 803 | 5,200 |
| 2024/05/28 | 818 | 818 | 810 | 812 | 3,500 |
| 2024/05/27 | 817 | 817 | 813 | 817 | 2,400 |
| 2024/05/24 | 816 | 817 | 811 | 817 | 2,400 |
| 2024/05/23 | 820 | 820 | 818 | 818 | 2,000 |
| 2024/05/22 | 822 | 831 | 822 | 823 | 2,000 |
| 2024/05/21 | 831 | 831 | 821 | 821 | 1,700 |
| 2024/05/20 | 820 | 831 | 819 | 831 | 9,400 |
| 2024/05/17 | 814 | 840 | 814 | 821 | 3,500 |
| 2024/05/16 | 820 | 824 | 812 | 816 | 2,000 |
| 2024/05/15 | 824 | 828 | 816 | 817 | 5,900 |
| 2024/05/14 | 826 | 826 | 813 | 817 | 4,200 |
| 2024/05/13 | 808 | 815 | 802 | 811 | 6,000 |
| 2024/05/10 | 808 | 808 | 800 | 800 | 2,400 |
| 2024/05/09 | 805 | 809 | 801 | 801 | 5,500 |
| 2024/05/08 | 806 | 806 | 802 | 805 | 3,700 |
| 2024/05/07 | 822 | 822 | 805 | 805 | 3,300 |
| 2024/05/02 | 797 | 806 | 797 | 803 | 7,000 |
| 2024/05/01 | 804 | 806 | 796 | 803 | 13,600 |
| 2024/04/30 | 801 | 811 | 790 | 805 | 23,300 |
| 2024/04/26 | 830 | 835 | 813 | 816 | 114,700 |
| 2024/04/25 | 847 | 869 | 847 | 848 | 35,400 |
| 2024/04/24 | 856 | 872 | 851 | 861 | 24,300 |
| 2024/04/23 | 866 | 868 | 845 | 860 | 21,700 |
| 2024/04/22 | 878 | 878 | 864 | 874 | 6,900 |
| 2024/04/19 | 882 | 882 | 863 | 869 | 6,300 |
| 2024/04/18 | 879 | 882 | 874 | 882 | 3,000 |
| 2024/04/17 | 874 | 883 | 874 | 878 | 3,100 |
| 2024/04/16 | 889 | 889 | 865 | 870 | 10,200 |
| 2024/04/15 | 881 | 885 | 876 | 883 | 6,800 |
| 2024/04/12 | 889 | 891 | 881 | 885 | 6,100 |
| 2024/04/11 | 892 | 892 | 880 | 890 | 6,100 |
| 2024/04/10 | 894 | 894 | 879 | 885 | 6,600 |
| 2024/04/09 | 895 | 899 | 878 | 879 | 13,300 |
| 2024/04/08 | 881 | 890 | 868 | 880 | 12,100 |
| 2024/04/05 | 891 | 891 | 868 | 881 | 13,100 |
| 2024/04/04 | 890 | 894 | 887 | 894 | 6,700 |
| 2024/04/03 | 903 | 903 | 880 | 896 | 11,000 |
| 2024/04/02 | 902 | 906 | 892 | 902 | 16,700 |
| 2024/04/01 | 925 | 925 | 898 | 907 | 21,400 |
| 2024/03/29 | 887 | 900 | 882 | 898 | 13,800 |
| 2024/03/28 | 879 | 899 | 874 | 887 | 35,400 |
| 2024/03/27 | 855 | 867 | 855 | 867 | 10,200 |
| 2024/03/26 | 869 | 869 | 839 | 859 | 13,200 |
| 2024/03/25 | 853 | 875 | 847 | 867 | 13,500 |
| 2024/03/22 | 855 | 860 | 836 | 846 | 17,700 |
| 2024/03/21 | 830 | 856 | 825 | 842 | 21,200 |
| 2024/03/19 | 815 | 827 | 815 | 827 | 6,100 |
| 2024/03/18 | 806 | 821 | 806 | 814 | 9,200 |
| 2024/03/15 | 799 | 810 | 799 | 805 | 3,300 |
| 2024/03/14 | 796 | 801 | 796 | 801 | 3,200 |
| 2024/03/13 | 800 | 800 | 795 | 796 | 3,500 |
| 2024/03/12 | 796 | 800 | 785 | 797 | 7,900 |
| 2024/03/11 | 796 | 817 | 791 | 795 | 30,300 |
| 2024/03/08 | 849 | 865 | 846 | 856 | 17,500 |
| 2024/03/07 | 854 | 858 | 845 | 852 | 7,500 |
| 2024/03/06 | 850 | 854 | 839 | 854 | 7,600 |
| 2024/03/05 | 845 | 853 | 838 | 851 | 16,500 |
| 2024/03/04 | 841 | 843 | 838 | 843 | 5,500 |
| 2024/03/01 | 835 | 841 | 834 | 841 | 4,700 |
| 2024/02/29 | 840 | 840 | 836 | 839 | 5,000 |
| 2024/02/28 | 830 | 840 | 830 | 840 | 5,100 |
| 2024/02/27 | 825 | 830 | 825 | 829 | 4,200 |
| 2024/02/26 | 817 | 825 | 816 | 823 | 3,000 |
| 2024/02/22 | 814 | 819 | 813 | 813 | 2,700 |
| 2024/02/21 | 819 | 822 | 813 | 813 | 3,600 |
| 2024/02/20 | 812 | 813 | 809 | 813 | 3,200 |
| 2024/02/19 | 799 | 809 | 798 | 809 | 5,500 |
| 2024/02/16 | 803 | 809 | 802 | 802 | 4,100 |
| 2024/02/15 | 812 | 812 | 804 | 809 | 1,700 |
| 2024/02/14 | 814 | 814 | 805 | 809 | 1,400 |
| 2024/02/13 | 813 | 815 | 808 | 812 | 3,900 |
| 2024/02/09 | 813 | 814 | 806 | 810 | 2,200 |
| 2024/02/08 | 811 | 811 | 807 | 811 | 1,100 |
| 2024/02/07 | 803 | 810 | 803 | 809 | 1,000 |
| 2024/02/06 | 812 | 812 | 803 | 803 | 2,200 |
| 2024/02/05 | 820 | 820 | 810 | 812 | 3,800 |
| 2024/02/02 | 819 | 819 | 808 | 810 | 3,300 |
| 2024/02/01 | 808 | 818 | 805 | 818 | 7,000 |
| 2024/01/31 | 808 | 811 | 803 | 811 | 3,900 |
| 2024/01/30 | 822 | 822 | 787 | 808 | 16,100 |
| 2024/01/29 | 816 | 822 | 816 | 817 | 4,600 |
| 2024/01/26 | 835 | 835 | 814 | 816 | 6,500 |
| 2024/01/25 | 791 | 837 | 791 | 835 | 16,300 |
| 2024/01/24 | 789 | 791 | 784 | 791 | 3,800 |
| 2024/01/23 | 788 | 793 | 783 | 786 | 11,200 |
| 2024/01/22 | 777 | 783 | 768 | 781 | 9,000 |
| 2024/01/19 | 767 | 770 | 764 | 764 | 11,000 |
| 2024/01/18 | 768 | 768 | 762 | 762 | 2,300 |
| 2024/01/17 | 768 | 768 | 760 | 764 | 6,800 |
| 2024/01/16 | 768 | 770 | 762 | 763 | 6,000 |
| 2024/01/15 | 766 | 771 | 753 | 771 | 17,000 |
| 2024/01/12 | 766 | 766 | 746 | 761 | 23,200 |
| 2024/01/11 | 778 | 778 | 756 | 758 | 17,400 |
| 2024/01/10 | 774 | 776 | 765 | 768 | 12,700 |
| 2024/01/09 | 770 | 770 | 752 | 770 | 8,200 |
| 2024/01/05 | 756 | 765 | 750 | 750 | 14,300 |
| 2024/01/04 | 734 | 754 | 730 | 754 | 11,400 |
| 2023/12/29 | 721 | 734 | 721 | 727 | 50,900 |
| 2023/12/28 | 737 | 747 | 737 | 741 | 1,800 |
| 2023/12/27 | 747 | 747 | 735 | 737 | 12,800 |
| 2023/12/26 | 739 | 749 | 739 | 740 | 3,400 |
| 2023/12/25 | 738 | 747 | 738 | 739 | 11,300 |
| 2023/12/22 | 739 | 740 | 733 | 738 | 2,500 |
| 2023/12/21 | 725 | 738 | 725 | 738 | 3,200 |
| 2023/12/20 | 734 | 740 | 725 | 733 | 5,200 |
| 2023/12/19 | 726 | 734 | 725 | 725 | 7,600 |
| 2023/12/18 | 746 | 750 | 719 | 726 | 12,600 |
| 2023/12/15 | 735 | 750 | 730 | 750 | 14,300 |
| 2023/12/14 | 730 | 736 | 728 | 728 | 7,300 |
| 2023/12/13 | 725 | 730 | 724 | 730 | 9,700 |
| 2023/12/12 | 723 | 729 | 722 | 722 | 4,500 |
| 2023/12/11 | 723 | 727 | 722 | 723 | 6,300 |
| 2023/12/08 | 730 | 730 | 719 | 723 | 11,900 |
| 2023/12/07 | 730 | 733 | 730 | 732 | 2,300 |
| 2023/12/06 | 735 | 736 | 728 | 735 | 4,900 |
| 2023/12/05 | 740 | 740 | 735 | 738 | 2,500 |
| 2023/12/04 | 738 | 742 | 735 | 742 | 2,200 |
| 2023/12/01 | 734 | 740 | 732 | 734 | 5,900 |
| 2023/11/30 | 734 | 737 | 730 | 737 | 8,900 |
| 2023/11/29 | 730 | 740 | 725 | 734 | 6,000 |
| 2023/11/28 | 739 | 745 | 735 | 735 | 4,800 |
| 2023/11/27 | 746 | 746 | 732 | 739 | 6,300 |
| 2023/11/24 | 748 | 749 | 740 | 741 | 6,000 |
| 2023/11/22 | 743 | 755 | 741 | 748 | 12,400 |
| 2023/11/21 | 757 | 757 | 745 | 750 | 6,200 |
| 2023/11/20 | 748 | 765 | 748 | 757 | 9,400 |
| 2023/11/17 | 736 | 755 | 732 | 755 | 17,600 |
| 2023/11/16 | 732 | 738 | 731 | 735 | 8,200 |
| 2023/11/15 | 737 | 740 | 726 | 729 | 16,200 |
| 2023/11/14 | 741 | 741 | 733 | 737 | 5,100 |
| 2023/11/13 | 738 | 743 | 734 | 739 | 8,500 |
| 2023/11/10 | 741 | 741 | 736 | 741 | 3,300 |
| 2023/11/09 | 742 | 744 | 731 | 735 | 9,600 |
| 2023/11/08 | 741 | 741 | 720 | 727 | 16,400 |