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 |
|---|---|---|---|---|---|
| 2007/12/28 | 201,000 | 220,000 | 183,000 | 186,000 | 956 |
| 2007/12/27 | 196,000 | 203,000 | 193,000 | 201,000 | 146 |
| 2007/12/26 | 194,000 | 203,000 | 191,000 | 198,000 | 219 |
| 2007/12/25 | 198,000 | 205,000 | 191,000 | 192,000 | 214 |
| 2007/12/21 | 193,000 | 204,000 | 187,000 | 199,000 | 334 |
| 2007/12/20 | 206,000 | 208,000 | 186,000 | 189,000 | 477 |
| 2007/12/19 | 229,000 | 233,000 | 206,000 | 208,000 | 557 |
| 2007/12/18 | 251,000 | 278,000 | 220,000 | 233,000 | 3,550 |
| 2007/12/17 | 243,000 | 255,000 | 240,000 | 255,000 | 1,926 |
| 2007/12/14 | 230,000 | 232,000 | 212,000 | 215,000 | 113 |
| 2007/12/13 | 239,000 | 239,000 | 224,000 | 229,000 | 134 |
| 2007/12/12 | 222,000 | 235,000 | 216,000 | 235,000 | 230 |
| 2007/12/11 | 213,000 | 240,000 | 209,000 | 230,000 | 277 |
| 2007/12/10 | 227,000 | 231,000 | 208,000 | 213,000 | 312 |
| 2007/12/07 | 235,000 | 235,000 | 221,000 | 223,000 | 224 |
| 2007/12/06 | 248,000 | 248,000 | 228,000 | 231,000 | 446 |
| 2007/12/05 | 251,000 | 265,000 | 233,000 | 240,000 | 2,011 |
| 2007/12/04 | 226,000 | 252,000 | 225,000 | 252,000 | 1,967 |
| 2007/12/03 | 206,000 | 213,000 | 198,000 | 212,000 | 338 |
| 2007/11/30 | 208,000 | 209,000 | 199,000 | 199,000 | 177 |
| 2007/11/29 | 220,000 | 222,000 | 202,000 | 204,000 | 423 |
| 2007/11/28 | 222,000 | 226,000 | 209,000 | 211,000 | 652 |
| 2007/11/27 | 195,000 | 223,000 | 188,000 | 221,000 | 1,035 |
| 2007/11/26 | 199,000 | 206,000 | 193,000 | 206,000 | 285 |
| 2007/11/22 | 189,000 | 197,000 | 185,000 | 190,000 | 162 |
| 2007/11/21 | 213,000 | 215,000 | 192,000 | 195,000 | 319 |
| 2007/11/20 | 189,000 | 210,000 | 182,000 | 205,000 | 420 |
| 2007/11/19 | 231,000 | 234,000 | 200,000 | 200,000 | 589 |
| 2007/11/16 | 227,000 | 246,000 | 217,000 | 223,000 | 1,336 |
| 2007/11/15 | 232,000 | 258,000 | 232,000 | 247,000 | 2,372 |
| 2007/11/14 | 200,000 | 218,000 | 200,000 | 218,000 | 548 |
| 2007/11/13 | 185,000 | 193,000 | 181,000 | 188,000 | 232 |
| 2007/11/12 | 184,000 | 184,000 | 173,000 | 182,000 | 330 |
| 2007/11/09 | 218,000 | 218,000 | 197,000 | 199,000 | 195 |
| 2007/11/08 | 208,000 | 227,000 | 199,000 | 223,000 | 492 |
| 2007/11/07 | 245,000 | 245,000 | 215,000 | 220,000 | 246 |
| 2007/11/06 | 254,000 | 254,000 | 229,000 | 229,000 | 321 |
| 2007/11/05 | 269,000 | 274,000 | 250,000 | 258,000 | 713 |
| 2007/11/02 | 241,000 | 290,000 | 241,000 | 273,000 | 1,600 |
| 2007/11/01 | 285,000 | 288,000 | 251,000 | 257,000 | 579 |
| 2007/10/31 | 310,000 | 311,000 | 274,000 | 275,000 | 1,247 |
| 2007/10/30 | 311,000 | 330,000 | 288,000 | 305,000 | 5,364 |
| 2007/10/29 | 281,000 | 309,000 | 277,000 | 290,000 | 4,432 |
| 2007/10/26 | 235,000 | 269,000 | 234,000 | 269,000 | 2,901 |
| 2007/10/25 | 267,000 | 270,000 | 226,000 | 229,000 | 1,340 |
| 2007/10/24 | 302,000 | 321,000 | 261,000 | 265,000 | 3,410 |
| 2007/10/23 | 345,000 | 356,000 | 300,000 | 300,000 | 3,710 |
| 2007/10/22 | 350,000 | 360,000 | 350,000 | 350,000 | 1,092 |
| 2007/10/19 | 426,000 | 426,000 | 380,000 | 400,000 | 6,880 |
| 2007/10/17 | 286,000 | 326,000 | 285,000 | 326,000 | 4,501 |