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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/11/07 | 750 | 750 | 733 | 733 | 14,300 |
2023/11/06 | 739 | 750 | 736 | 745 | 28,300 |
2023/11/02 | 784 | 785 | 758 | 758 | 12,400 |
2023/11/01 | 747 | 775 | 747 | 766 | 25,600 |
2023/10/31 | 760 | 766 | 718 | 741 | 33,300 |
2023/10/30 | 779 | 785 | 744 | 762 | 142,900 |
2023/10/27 | 862 | 863 | 841 | 842 | 59,700 |
2023/10/26 | 830 | 950 | 823 | 907 | 74,100 |
2023/10/25 | 830 | 860 | 828 | 843 | 12,800 |
2023/10/24 | 841 | 846 | 819 | 829 | 17,500 |
2023/10/23 | 858 | 863 | 841 | 841 | 14,300 |
2023/10/20 | 839 | 857 | 839 | 856 | 10,400 |
2023/10/19 | 835 | 853 | 835 | 851 | 11,000 |
2023/10/18 | 835 | 861 | 831 | 845 | 15,500 |
2023/10/17 | 864 | 876 | 834 | 846 | 21,500 |
2023/10/16 | 830 | 856 | 830 | 855 | 12,300 |
2023/10/13 | 882 | 882 | 833 | 840 | 36,700 |
2023/10/12 | 895 | 897 | 873 | 881 | 22,700 |
2023/10/11 | 913 | 913 | 888 | 895 | 17,000 |
2023/10/10 | 928 | 928 | 900 | 913 | 24,500 |
2023/10/06 | 935 | 936 | 892 | 898 | 19,900 |
2023/10/05 | 895 | 924 | 877 | 920 | 21,500 |
2023/10/04 | 950 | 950 | 855 | 880 | 50,400 |
2023/10/03 | 910 | 985 | 904 | 955 | 77,600 |
2023/10/02 | 887 | 924 | 887 | 924 | 46,200 |
2023/09/29 | 886 | 899 | 881 | 887 | 24,900 |
2023/09/28 | 860 | 886 | 846 | 886 | 53,000 |
2023/09/27 | 853 | 856 | 841 | 849 | 10,800 |
2023/09/26 | 839 | 850 | 829 | 850 | 14,900 |
2023/09/25 | 841 | 841 | 826 | 836 | 17,700 |
2023/09/22 | 834 | 839 | 832 | 835 | 8,800 |
2023/09/21 | 833 | 850 | 833 | 845 | 13,200 |
2023/09/20 | 855 | 860 | 831 | 833 | 21,900 |
2023/09/19 | 860 | 869 | 840 | 855 | 28,600 |
2023/09/15 | 834 | 854 | 829 | 845 | 30,800 |
2023/09/14 | 836 | 836 | 818 | 835 | 16,800 |
2023/09/13 | 816 | 835 | 815 | 828 | 23,400 |
2023/09/12 | 815 | 821 | 796 | 807 | 34,900 |
2023/09/11 | 828 | 903 | 791 | 800 | 176,500 |
2023/09/08 | 787 | 794 | 783 | 783 | 5,100 |
2023/09/07 | 785 | 794 | 785 | 792 | 6,500 |
2023/09/06 | 796 | 803 | 788 | 790 | 9,800 |
2023/09/05 | 775 | 800 | 775 | 793 | 10,100 |
2023/09/04 | 769 | 792 | 768 | 774 | 12,000 |
2023/09/01 | 769 | 776 | 765 | 772 | 3,100 |
2023/08/31 | 766 | 769 | 761 | 766 | 8,400 |
2023/08/30 | 756 | 766 | 756 | 763 | 3,500 |
2023/08/29 | 766 | 768 | 753 | 756 | 5,900 |
2023/08/28 | 767 | 767 | 746 | 747 | 7,400 |
2023/08/25 | 742 | 746 | 742 | 745 | 1,200 |
2023/08/24 | 740 | 747 | 739 | 745 | 2,000 |
2023/08/23 | 736 | 740 | 728 | 740 | 1,800 |
2023/08/22 | 749 | 749 | 734 | 738 | 1,300 |
2023/08/21 | 750 | 750 | 730 | 749 | 1,400 |
2023/08/18 | 725 | 735 | 724 | 732 | 2,600 |
2023/08/17 | 740 | 744 | 726 | 735 | 1,700 |
2023/08/16 | 746 | 748 | 714 | 725 | 6,800 |
2023/08/15 | 745 | 748 | 745 | 747 | 2,200 |
2023/08/14 | 755 | 759 | 745 | 751 | 9,800 |
2023/08/10 | 752 | 752 | 745 | 745 | 1,200 |
2023/08/09 | 743 | 743 | 743 | 743 | 600 |
2023/08/08 | 738 | 766 | 738 | 743 | 3,400 |
2023/08/07 | 735 | 743 | 733 | 733 | 2,300 |
2023/08/04 | 755 | 765 | 733 | 733 | 7,800 |
2023/08/03 | 739 | 820 | 728 | 728 | 40,000 |
2023/08/02 | 743 | 743 | 739 | 742 | 1,200 |
2023/08/01 | 748 | 748 | 739 | 743 | 3,500 |
2023/07/31 | 746 | 746 | 738 | 745 | 3,300 |
2023/07/28 | 745 | 745 | 734 | 737 | 3,800 |
2023/07/27 | 746 | 746 | 742 | 743 | 1,200 |
2023/07/26 | 747 | 747 | 738 | 743 | 1,500 |
2023/07/25 | 746 | 746 | 739 | 741 | 2,500 |
2023/07/24 | 743 | 743 | 737 | 737 | 2,600 |
2023/07/21 | 743 | 743 | 736 | 737 | 600 |
2023/07/20 | 744 | 745 | 731 | 731 | 2,600 |
2023/07/19 | 736 | 738 | 735 | 735 | 1,300 |
2023/07/18 | 734 | 736 | 731 | 736 | 2,300 |
2023/07/14 | 727 | 729 | 725 | 725 | 1,900 |
2023/07/13 | 723 | 735 | 715 | 726 | 4,000 |
2023/07/12 | 726 | 726 | 725 | 725 | 1,000 |
2023/07/11 | 733 | 733 | 726 | 726 | 2,400 |
2023/07/10 | 737 | 737 | 733 | 733 | 1,200 |
2023/07/07 | 725 | 736 | 725 | 736 | 2,400 |
2023/07/06 | 731 | 732 | 730 | 732 | 2,100 |
2023/07/05 | 725 | 730 | 723 | 729 | 3,000 |
2023/07/04 | 720 | 725 | 718 | 721 | 2,900 |
2023/07/03 | 722 | 723 | 718 | 720 | 33,000 |
2023/06/30 | 716 | 717 | 710 | 714 | 2,300 |
2023/06/29 | 713 | 716 | 711 | 716 | 3,300 |
2023/06/28 | 709 | 713 | 707 | 713 | 3,900 |
2023/06/27 | 715 | 715 | 706 | 709 | 2,700 |
2023/06/26 | 714 | 715 | 708 | 711 | 4,000 |
2023/06/23 | 709 | 709 | 706 | 708 | 2,200 |
2023/06/22 | 713 | 713 | 700 | 707 | 9,100 |
2023/06/21 | 714 | 715 | 711 | 714 | 1,700 |
2023/06/20 | 713 | 715 | 711 | 711 | 3,200 |
2023/06/19 | 717 | 717 | 710 | 714 | 3,200 |
2023/06/16 | 718 | 718 | 711 | 714 | 1,300 |
2023/06/15 | 712 | 719 | 700 | 719 | 8,800 |
2023/06/14 | 716 | 718 | 710 | 712 | 5,900 |
2023/06/13 | 728 | 728 | 710 | 710 | 3,500 |
2023/06/12 | 730 | 730 | 715 | 721 | 5,600 |
2023/06/09 | 717 | 726 | 708 | 726 | 5,400 |
2023/06/08 | 713 | 716 | 706 | 716 | 4,200 |
2023/06/07 | 711 | 716 | 711 | 715 | 2,200 |
2023/06/06 | 705 | 716 | 705 | 710 | 2,700 |