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 |
|---|---|---|---|---|---|
| 2025/08/01 | 843 | 845 | 841 | 841 | 1,700 |
| 2025/07/31 | 844 | 844 | 840 | 843 | 1,300 |
| 2025/07/30 | 844 | 844 | 840 | 844 | 1,700 |
| 2025/07/29 | 843 | 845 | 840 | 844 | 2,500 |
| 2025/07/28 | 838 | 838 | 835 | 838 | 1,500 |
| 2025/07/25 | 835 | 835 | 830 | 835 | 1,100 |
| 2025/07/24 | 831 | 835 | 830 | 830 | 1,100 |
| 2025/07/23 | 834 | 834 | 830 | 831 | 1,400 |
| 2025/07/22 | 827 | 834 | 826 | 828 | 1,500 |
| 2025/07/18 | 838 | 838 | 802 | 835 | 5,100 |
| 2025/07/17 | 841 | 841 | 831 | 839 | 1,600 |
| 2025/07/16 | 830 | 835 | 830 | 835 | 1,200 |
| 2025/07/15 | 832 | 832 | 826 | 826 | 1,200 |
| 2025/07/14 | 830 | 832 | 827 | 832 | 1,000 |
| 2025/07/11 | 829 | 830 | 822 | 826 | 1,400 |
| 2025/07/10 | 825 | 825 | 821 | 824 | 1,200 |
| 2025/07/09 | 828 | 828 | 825 | 825 | 1,700 |
| 2025/07/08 | 826 | 833 | 825 | 826 | 2,400 |
| 2025/07/07 | 832 | 832 | 826 | 826 | 700 |
| 2025/07/04 | 831 | 831 | 829 | 829 | 1,000 |
| 2025/07/03 | 836 | 836 | 830 | 831 | 1,200 |
| 2025/07/02 | 837 | 844 | 837 | 843 | 1,900 |
| 2025/07/01 | 839 | 841 | 834 | 834 | 1,400 |
| 2025/06/30 | 832 | 842 | 831 | 831 | 3,300 |
| 2025/06/27 | 835 | 835 | 833 | 834 | 130,700 |
| 2025/06/26 | 830 | 836 | 830 | 836 | 4,100 |
| 2025/06/25 | 831 | 831 | 824 | 830 | 1,000 |
| 2025/06/24 | 830 | 831 | 827 | 831 | 1,900 |
| 2025/06/23 | 824 | 830 | 822 | 822 | 1,300 |
| 2025/06/20 | 827 | 827 | 825 | 826 | 1,500 |
| 2025/06/19 | 827 | 831 | 826 | 828 | 2,700 |
| 2025/06/18 | 827 | 829 | 825 | 827 | 1,500 |
| 2025/06/17 | 828 | 828 | 827 | 827 | 1,700 |
| 2025/06/16 | 825 | 828 | 825 | 828 | 500 |
| 2025/06/13 | 829 | 829 | 825 | 825 | 1,100 |
| 2025/06/12 | 825 | 833 | 825 | 828 | 2,000 |
| 2025/06/11 | 847 | 847 | 823 | 823 | 7,000 |
| 2025/06/10 | 831 | 845 | 830 | 845 | 11,700 |
| 2025/06/09 | 829 | 838 | 827 | 834 | 13,500 |
| 2025/06/06 | 828 | 832 | 827 | 832 | 1,800 |
| 2025/06/05 | 822 | 831 | 818 | 831 | 5,000 |
| 2025/06/04 | 832 | 832 | 832 | 832 | 300 |
| 2025/06/03 | 827 | 831 | 825 | 831 | 6,700 |
| 2025/06/02 | 821 | 825 | 818 | 825 | 3,400 |
| 2025/05/30 | 819 | 821 | 818 | 821 | 1,100 |
| 2025/05/29 | 806 | 818 | 806 | 812 | 2,200 |
| 2025/05/28 | 803 | 816 | 803 | 816 | 4,000 |
| 2025/05/27 | 810 | 815 | 809 | 815 | 1,700 |
| 2025/05/26 | 809 | 810 | 804 | 809 | 1,300 |
| 2025/05/23 | 812 | 817 | 808 | 809 | 2,900 |
| 2025/05/22 | 823 | 827 | 819 | 820 | 2,400 |
| 2025/05/21 | 822 | 823 | 816 | 819 | 400 |
| 2025/05/20 | 810 | 827 | 810 | 827 | 1,300 |
| 2025/05/19 | 823 | 823 | 818 | 818 | 600 |
| 2025/05/16 | 813 | 818 | 813 | 818 | 1,600 |
| 2025/05/15 | 802 | 815 | 802 | 814 | 600 |
| 2025/05/14 | 815 | 816 | 788 | 814 | 5,300 |
| 2025/05/13 | 823 | 824 | 816 | 824 | 2,700 |
| 2025/05/12 | 807 | 818 | 806 | 818 | 2,600 |
| 2025/05/09 | 810 | 810 | 806 | 807 | 1,100 |
| 2025/05/08 | 815 | 816 | 806 | 816 | 2,100 |
| 2025/05/07 | 819 | 820 | 818 | 820 | 1,100 |
| 2025/05/02 | 826 | 826 | 810 | 823 | 7,100 |
| 2025/05/01 | 828 | 828 | 816 | 827 | 6,200 |
| 2025/04/30 | 818 | 829 | 810 | 829 | 12,500 |
| 2025/04/28 | 828 | 828 | 811 | 815 | 22,400 |
| 2025/04/25 | 844 | 862 | 840 | 861 | 30,600 |
| 2025/04/24 | 837 | 853 | 828 | 849 | 32,200 |
| 2025/04/23 | 807 | 858 | 806 | 826 | 69,500 |
| 2025/04/22 | 780 | 938 | 780 | 810 | 1,142,400 |
| 2025/04/21 | 789 | 797 | 786 | 789 | 7,000 |
| 2025/04/18 | 781 | 786 | 780 | 786 | 2,400 |
| 2025/04/17 | 784 | 785 | 778 | 781 | 4,300 |
| 2025/04/16 | 787 | 788 | 780 | 784 | 4,000 |
| 2025/04/15 | 781 | 782 | 778 | 779 | 2,200 |
| 2025/04/14 | 778 | 782 | 775 | 782 | 4,200 |
| 2025/04/11 | 762 | 778 | 761 | 777 | 4,300 |
| 2025/04/10 | 759 | 768 | 754 | 763 | 6,200 |
| 2025/04/09 | 755 | 755 | 721 | 721 | 7,400 |
| 2025/04/08 | 740 | 780 | 740 | 755 | 8,300 |
| 2025/04/07 | 720 | 737 | 700 | 725 | 26,300 |
| 2025/04/04 | 812 | 812 | 772 | 774 | 16,100 |
| 2025/04/03 | 806 | 814 | 801 | 813 | 6,200 |
| 2025/04/02 | 816 | 816 | 810 | 816 | 5,100 |
| 2025/04/01 | 819 | 819 | 814 | 817 | 9,700 |
| 2025/03/31 | 817 | 819 | 804 | 814 | 15,500 |
| 2025/03/28 | 814 | 816 | 806 | 816 | 7,600 |
| 2025/03/27 | 817 | 817 | 813 | 815 | 5,600 |
| 2025/03/26 | 814 | 818 | 813 | 813 | 5,400 |
| 2025/03/25 | 817 | 818 | 812 | 814 | 8,900 |
| 2025/03/24 | 813 | 817 | 812 | 812 | 3,400 |
| 2025/03/21 | 825 | 825 | 812 | 819 | 6,700 |
| 2025/03/19 | 814 | 814 | 810 | 811 | 3,800 |
| 2025/03/18 | 811 | 814 | 810 | 810 | 7,700 |
| 2025/03/17 | 798 | 808 | 793 | 802 | 10,800 |
| 2025/03/14 | 790 | 793 | 778 | 787 | 2,700 |
| 2025/03/13 | 785 | 787 | 785 | 785 | 1,900 |
| 2025/03/12 | 785 | 787 | 782 | 782 | 3,800 |
| 2025/03/11 | 792 | 797 | 774 | 781 | 9,800 |
| 2025/03/10 | 804 | 804 | 782 | 792 | 12,100 |
| 2025/03/07 | 817 | 825 | 798 | 798 | 16,000 |
| 2025/03/06 | 816 | 816 | 805 | 816 | 6,300 |
| 2025/03/05 | 795 | 814 | 795 | 814 | 6,500 |
| 2025/03/04 | 800 | 806 | 789 | 797 | 4,000 |
| 2025/03/03 | 791 | 808 | 786 | 800 | 8,600 |
| 2025/02/28 | 790 | 796 | 782 | 787 | 2,900 |
| 2025/02/27 | 790 | 795 | 789 | 790 | 2,600 |
| 2025/02/26 | 788 | 789 | 784 | 786 | 1,800 |
| 2025/02/25 | 789 | 789 | 780 | 783 | 3,800 |
| 2025/02/21 | 778 | 789 | 771 | 789 | 5,000 |
| 2025/02/20 | 773 | 776 | 771 | 775 | 2,100 |
| 2025/02/19 | 770 | 776 | 766 | 773 | 2,500 |
| 2025/02/18 | 776 | 777 | 770 | 770 | 2,700 |
| 2025/02/17 | 762 | 773 | 762 | 771 | 1,400 |
| 2025/02/14 | 766 | 773 | 765 | 765 | 3,000 |
| 2025/02/13 | 771 | 774 | 760 | 765 | 4,300 |
| 2025/02/12 | 769 | 789 | 769 | 771 | 10,000 |
| 2025/02/10 | 766 | 770 | 764 | 769 | 3,400 |
| 2025/02/07 | 762 | 769 | 757 | 757 | 3,300 |
| 2025/02/06 | 763 | 766 | 752 | 752 | 6,400 |
| 2025/02/05 | 767 | 768 | 765 | 765 | 1,400 |
| 2025/02/04 | 764 | 767 | 761 | 767 | 3,300 |
| 2025/02/03 | 762 | 762 | 756 | 760 | 3,200 |
| 2025/01/31 | 767 | 767 | 750 | 762 | 8,700 |
| 2025/01/30 | 767 | 767 | 763 | 763 | 3,500 |
| 2025/01/29 | 762 | 767 | 759 | 763 | 3,000 |
| 2025/01/28 | 752 | 759 | 752 | 757 | 8,000 |
| 2025/01/27 | 746 | 755 | 746 | 753 | 4,500 |
| 2025/01/24 | 742 | 746 | 742 | 746 | 600 |
| 2025/01/23 | 747 | 747 | 739 | 739 | 2,400 |
| 2025/01/22 | 746 | 746 | 740 | 741 | 2,000 |
| 2025/01/21 | 739 | 746 | 739 | 746 | 700 |
| 2025/01/20 | 738 | 746 | 738 | 740 | 2,100 |
| 2025/01/17 | 742 | 742 | 733 | 738 | 3,000 |
| 2025/01/16 | 744 | 745 | 732 | 733 | 5,000 |
| 2025/01/15 | 753 | 753 | 731 | 743 | 6,000 |
| 2025/01/14 | 747 | 753 | 747 | 747 | 1,600 |
| 2025/01/10 | 749 | 749 | 736 | 747 | 2,100 |
| 2025/01/09 | 755 | 757 | 749 | 749 | 3,600 |
| 2025/01/08 | 760 | 773 | 755 | 755 | 4,300 |
| 2025/01/07 | 763 | 776 | 763 | 766 | 12,600 |
| 2025/01/06 | 758 | 769 | 758 | 767 | 8,700 |
| 2024/12/30 | 755 | 765 | 755 | 761 | 8,000 |
| 2024/12/27 | 742 | 759 | 742 | 757 | 9,900 |
| 2024/12/26 | 760 | 760 | 733 | 743 | 39,100 |
| 2024/12/25 | 737 | 758 | 736 | 750 | 8,000 |
| 2024/12/24 | 730 | 743 | 730 | 737 | 14,200 |
| 2024/12/23 | 750 | 750 | 727 | 733 | 22,400 |
| 2024/12/20 | 729 | 760 | 728 | 742 | 12,700 |
| 2024/12/19 | 725 | 731 | 720 | 726 | 22,900 |
| 2024/12/18 | 742 | 745 | 732 | 734 | 27,400 |
| 2024/12/17 | 770 | 770 | 742 | 742 | 52,700 |
| 2024/12/16 | 798 | 798 | 770 | 770 | 52,100 |
| 2024/12/13 | 842 | 856 | 811 | 832 | 33,300 |
| 2024/12/12 | 833 | 849 | 831 | 844 | 21,600 |
| 2024/12/11 | 823 | 833 | 823 | 833 | 5,900 |
| 2024/12/10 | 823 | 826 | 821 | 822 | 2,300 |
| 2024/12/09 | 828 | 828 | 819 | 822 | 4,000 |
| 2024/12/06 | 825 | 828 | 818 | 828 | 3,400 |
| 2024/12/05 | 823 | 825 | 819 | 825 | 1,200 |
| 2024/12/04 | 823 | 823 | 817 | 818 | 5,100 |
| 2024/12/03 | 831 | 831 | 820 | 823 | 8,400 |
| 2024/12/02 | 830 | 830 | 820 | 825 | 5,900 |
| 2024/11/29 | 813 | 820 | 812 | 820 | 500 |
| 2024/11/28 | 817 | 824 | 810 | 811 | 2,700 |
| 2024/11/27 | 833 | 833 | 816 | 817 | 4,200 |
| 2024/11/26 | 837 | 837 | 825 | 829 | 5,300 |
| 2024/11/25 | 820 | 824 | 815 | 821 | 7,100 |
| 2024/11/22 | 822 | 824 | 817 | 822 | 4,700 |
| 2024/11/21 | 812 | 824 | 812 | 823 | 10,300 |
| 2024/11/20 | 813 | 820 | 813 | 817 | 3,100 |
| 2024/11/19 | 811 | 819 | 807 | 819 | 2,600 |
| 2024/11/18 | 818 | 818 | 806 | 810 | 4,600 |
| 2024/11/15 | 809 | 816 | 809 | 809 | 2,700 |
| 2024/11/14 | 815 | 816 | 810 | 812 | 6,000 |
| 2024/11/13 | 817 | 821 | 815 | 815 | 3,200 |
| 2024/11/12 | 815 | 824 | 811 | 816 | 4,500 |
| 2024/11/11 | 816 | 820 | 814 | 820 | 4,800 |
| 2024/11/08 | 824 | 826 | 817 | 817 | 5,300 |
| 2024/11/07 | 821 | 833 | 815 | 824 | 12,700 |
| 2024/11/06 | 805 | 823 | 803 | 820 | 15,700 |
| 2024/11/05 | 818 | 818 | 801 | 802 | 16,200 |
| 2024/11/01 | 817 | 827 | 817 | 819 | 164,100 |
| 2024/10/31 | 831 | 832 | 817 | 828 | 25,100 |
| 2024/10/30 | 855 | 855 | 823 | 832 | 65,400 |
| 2024/10/29 | 886 | 896 | 879 | 888 | 43,400 |
| 2024/10/28 | 880 | 895 | 870 | 886 | 23,800 |
| 2024/10/25 | 874 | 880 | 865 | 880 | 23,400 |
| 2024/10/24 | 889 | 895 | 873 | 889 | 20,800 |
| 2024/10/23 | 900 | 903 | 884 | 884 | 20,800 |
| 2024/10/22 | 900 | 903 | 897 | 900 | 10,600 |
| 2024/10/21 | 900 | 903 | 896 | 902 | 10,500 |
| 2024/10/18 | 904 | 904 | 894 | 896 | 7,800 |
| 2024/10/17 | 904 | 904 | 897 | 902 | 7,400 |
| 2024/10/16 | 900 | 910 | 895 | 907 | 14,900 |
| 2024/10/15 | 889 | 904 | 888 | 901 | 15,800 |
| 2024/10/11 | 893 | 898 | 880 | 888 | 14,300 |
| 2024/10/10 | 902 | 910 | 880 | 893 | 24,800 |
| 2024/10/09 | 913 | 918 | 900 | 910 | 22,700 |
| 2024/10/08 | 921 | 933 | 912 | 912 | 16,200 |