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
2012/12/28 42,500 42,800 41,300 41,300 19
2012/12/27 42,500 43,000 42,000 42,500 108
2012/12/26 41,100 42,100 40,800 42,000 108
2012/12/25 39,700 41,300 39,700 40,550 168
2012/12/21 39,300 39,500 39,000 39,050 18
2012/12/20 39,100 39,200 38,800 38,800 33
2012/12/19 39,300 39,700 38,900 39,700 21
2012/12/18 38,700 39,700 38,700 39,700 26
2012/12/17 40,000 40,000 38,300 38,300 130
2012/12/14 39,400 39,450 38,800 39,450 51
2012/12/13 39,000 39,200 39,000 39,000 59
2012/12/12 38,700 38,700 38,650 38,700 10
2012/12/11 39,200 39,200 38,700 38,700 2
2012/12/10 39,000 39,000 38,500 38,500 6
2012/12/07 39,500 39,500 38,600 38,600 13
2012/12/06 38,600 38,650 38,600 38,650 4
2012/12/05 39,200 39,200 39,000 39,000 13
2012/12/04 39,250 39,250 39,250 39,250 1
2012/12/03 40,000 40,000 39,150 39,600 20
2012/11/30 39,700 39,800 39,700 39,800 4
2012/11/29 39,000 39,800 38,450 39,800 53
2012/11/28 39,000 39,000 39,000 39,000 4
2012/11/27 38,500 38,500 38,500 38,500 1
2012/11/26 38,950 38,950 38,500 38,500 10
2012/11/22 38,600 39,300 38,400 38,500 22
2012/11/21 39,300 39,300 39,300 39,300 7
2012/11/20 39,250 39,250 39,250 39,250 9
2012/11/19 39,400 39,400 39,000 39,100 13
2012/11/16 39,400 39,400 38,300 39,000 28
2012/11/15 37,150 39,550 37,150 39,400 126
2012/11/14 37,000 37,150 37,000 37,150 17
2012/11/13 37,150 37,250 37,100 37,100 22
2012/11/12 37,200 37,400 37,200 37,400 5
2012/11/09 37,100 37,100 37,100 37,100 5
2012/11/08 37,000 37,500 37,000 37,050 25
2012/11/07 37,200 37,200 37,100 37,200 8
2012/11/06 37,400 37,500 37,150 37,150 16
2012/11/05 37,100 37,300 37,100 37,150 23
2012/11/02 36,550 38,500 36,550 37,100 121
2012/11/01 37,200 37,800 36,800 37,100 110
2012/10/31 37,800 38,500 37,500 38,500 31
2012/10/30 39,050 39,150 37,800 37,800 55
2012/10/29 38,000 38,950 37,500 38,750 231
2012/10/26 42,300 43,000 42,300 43,000 130
2012/10/25 42,100 42,900 42,100 42,500 89
2012/10/24 42,500 42,600 42,000 42,500 173
2012/10/23 42,800 42,800 42,000 42,000 91
2012/10/22 42,000 42,200 41,600 42,200 152
2012/10/19 41,950 42,000 41,700 41,700 54
2012/10/18 41,550 41,900 41,550 41,850 49
2012/10/17 41,500 41,600 41,000 41,600 101
2012/10/16 41,500 41,500 41,000 41,000 21
2012/10/15 41,000 41,600 40,700 41,500 136
2012/10/12 41,000 41,000 41,000 41,000 37
2012/10/11 41,600 41,600 40,900 41,100 62
2012/10/10 41,600 41,600 40,100 40,900 30
2012/10/09 40,950 41,600 40,850 41,000 36
2012/10/05 40,300 40,850 40,300 40,850 29
2012/10/04 40,400 40,500 40,000 40,200 41
2012/10/03 40,000 40,400 40,000 40,050 36
2012/10/02 40,300 40,300 39,100 40,050 53
2012/10/01 40,000 40,800 40,000 40,300 72
2012/09/28 40,400 40,400 39,600 40,000 49
2012/09/27 39,700 40,000 39,700 39,700 76
2012/09/26 39,700 40,500 39,100 39,700 85
2012/09/25 39,100 39,700 38,600 39,700 29
2012/09/24 39,000 39,400 39,000 39,000 8
2012/09/21 39,400 39,400 38,600 38,600 20
2012/09/20 39,400 39,400 39,200 39,200 2
2012/09/19 39,300 39,400 39,200 39,400 12
2012/09/18 38,150 39,200 38,150 39,200 8
2012/09/14 38,800 38,800 38,100 38,150 17
2012/09/13 38,400 38,400 38,400 38,400 1
2012/09/12 38,300 39,000 38,300 38,700 26
2012/09/11 38,300 38,500 38,300 38,300 16
2012/09/10 38,300 38,300 38,300 38,300 7
2012/09/07 36,900 37,300 36,850 37,000 10
2012/09/06 36,850 36,850 36,850 36,850 5
2012/09/05 36,500 36,700 35,700 35,700 18
2012/09/04 36,600 36,600 36,500 36,500 3
2012/09/03 36,500 38,900 36,100 36,800 19
2012/08/31 36,700 36,700 36,500 36,500 6
2012/08/30 36,650 37,450 36,600 36,600 27
2012/08/29 37,000 37,400 36,500 36,500 14
2012/08/28 36,700 37,000 36,700 37,000 29
2012/08/27 35,950 36,100 35,600 36,100 14
2012/08/24 35,900 35,900 35,000 35,000 6
2012/08/23 35,800 36,200 35,800 36,200 3
2012/08/22 35,050 35,700 35,050 35,700 2
2012/08/21 35,150 35,550 35,150 35,550 6
2012/08/20 35,550 35,600 35,550 35,600 2
2012/08/17 34,800 35,350 34,700 34,700 28
2012/08/16 35,200 35,200 35,000 35,000 36
2012/08/15 35,350 35,350 35,350 35,350 2
2012/08/14 35,150 35,150 35,150 35,150 2
2012/08/13 35,600 35,600 35,000 35,000 76
2012/08/10 35,550 35,600 35,500 35,600 3
2012/08/09 35,050 35,550 34,950 35,550 7
2012/08/08 34,800 35,200 34,800 35,150 4
2012/08/07 35,000 35,450 35,000 35,450 6
2012/08/06 34,550 35,000 34,550 35,000 7
2012/08/03 35,500 35,500 34,600 34,900 21
2012/08/02 34,550 35,000 34,550 34,950 37
2012/07/31 35,250 35,950 35,250 35,950 2
2012/07/30 36,250 36,300 36,200 36,300 3
2012/07/26 35,200 35,300 35,200 35,300 3
2012/07/25 34,800 35,450 34,650 35,100 6
2012/07/24 35,800 35,800 34,050 34,050 28
2012/07/23 36,150 36,150 35,850 35,950 7
2012/07/20 36,300 36,950 36,250 36,300 10
2012/07/19 36,350 36,350 36,200 36,200 8
2012/07/18 36,350 36,700 36,300 36,700 14
2012/07/17 36,300 38,400 36,300 36,800 15
2012/07/13 36,250 36,500 36,000 36,450 35
2012/07/12 37,300 37,300 36,800 36,800 5
2012/07/11 36,250 37,100 36,200 37,100 22
2012/07/10 36,400 37,000 36,200 36,500 16
2012/07/06 35,900 37,000 35,900 37,000 12
2012/07/05 36,600 36,950 36,200 36,300 17
2012/07/04 36,800 37,000 36,550 37,000 7
2012/07/03 36,550 37,200 36,550 37,200 5
2012/07/02 37,200 37,450 36,600 37,200 27
2012/06/29 37,450 37,450 37,000 37,000 7
2012/06/28 36,600 37,600 35,350 37,600 46
2012/06/27 36,600 37,000 35,500 36,600 70
2012/06/26 39,000 39,000 36,050 36,600 225
2012/06/25 38,500 43,450 38,500 41,000 718
2012/06/22 35,000 36,450 34,500 36,450 62
2012/06/21 35,300 35,300 35,000 35,200 24
2012/06/20 34,950 35,200 34,650 35,200 59
2012/06/19 34,950 34,950 34,950 34,950 1
2012/06/18 34,800 35,000 34,500 34,950 39
2012/06/15 34,800 34,800 34,600 34,600 2
2012/06/14 34,400 34,400 34,300 34,300 4
2012/06/13 34,500 34,500 34,500 34,500 7
2012/06/12 33,500 34,800 33,500 34,800 33
2012/06/11 34,850 35,000 34,800 34,800 16
2012/06/08 34,950 35,000 34,500 35,000 12
2012/06/07 34,150 34,950 34,100 34,950 5
2012/06/06 34,450 34,500 34,450 34,500 2
2012/06/04 33,150 34,400 33,000 34,400 16
2012/06/01 34,500 34,500 34,500 34,500 3
2012/05/31 34,500 34,500 34,000 34,000 10
2012/05/30 35,200 35,200 34,450 34,450 5
2012/05/28 35,000 35,000 35,000 35,000 1
2012/05/25 35,200 35,200 35,200 35,200 10
2012/05/24 34,050 34,050 34,000 34,000 8
2012/05/23 34,700 34,700 33,500 33,500 18
2012/05/22 34,700 34,700 34,700 34,700 10
2012/05/18 34,000 34,000 34,000 34,000 2
2012/05/17 34,000 34,800 34,000 34,800 9
2012/05/16 34,000 34,000 34,000 34,000 4
2012/05/15 35,000 35,000 32,550 33,700 69
2012/05/14 35,600 35,600 35,000 35,550 17
2012/05/11 36,400 36,400 36,000 36,400 17
2012/05/10 36,000 36,000 36,000 36,000 3
2012/05/09 36,050 36,100 35,950 36,000 34
2012/05/08 36,900 36,900 36,100 36,750 19
2012/05/07 37,000 37,100 36,800 36,900 33
2012/05/02 37,200 37,250 37,200 37,250 7
2012/05/01 37,200 37,550 37,200 37,550 19
2012/04/27 37,300 37,550 37,200 37,550 18
2012/04/26 37,700 37,700 37,350 37,350 10
2012/04/25 37,700 37,950 37,700 37,900 11
2012/04/24 37,550 37,700 37,550 37,550 9
2012/04/23 38,300 38,300 38,000 38,000 19
2012/04/20 37,600 38,200 37,600 38,200 7
2012/04/19 38,300 38,300 37,300 38,300 18
2012/04/18 38,200 38,200 38,000 38,000 8
2012/04/17 38,000 38,000 37,800 38,000 26
2012/04/16 38,000 38,150 37,600 37,600 23
2012/04/13 37,950 38,350 37,800 38,000 58
2012/04/12 37,900 37,900 37,900 37,900 1
2012/04/11 37,700 37,700 37,650 37,650 6
2012/04/10 38,100 38,350 37,700 37,700 28
2012/04/09 37,350 38,250 37,300 38,250 38
2012/04/06 38,000 38,600 38,000 38,000 28
2012/04/05 38,700 38,750 38,000 38,000 69
2012/04/04 39,000 40,000 39,000 39,000 12
2012/04/03 40,000 40,200 39,600 39,600 18
2012/04/02 39,500 40,300 39,500 40,150 30
2012/03/30 39,300 40,400 39,300 39,900 26
2012/03/29 39,500 39,500 39,000 39,000 28
2012/03/28 39,500 39,500 39,500 39,500 2
2012/03/27 39,650 39,800 38,600 38,600 53
2012/03/26 39,250 39,500 39,200 39,500 53
2012/03/23 39,400 39,400 39,400 39,400 7
2012/03/22 39,200 39,500 39,000 39,150 46
2012/03/21 39,200 39,500 38,700 39,050 18
2012/03/19 40,000 40,100 39,000 39,000 60
2012/03/16 40,000 40,400 39,700 39,700 16
2012/03/15 40,000 40,550 39,100 40,550 83
2012/03/14 39,500 39,900 39,100 39,900 11
2012/03/13 38,000 40,200 38,000 39,500 126
2012/03/12 38,350 38,800 37,600 38,000 200
2012/03/09 38,300 38,600 38,000 38,000 32
2012/03/08 38,150 38,400 37,550 38,300 38
2012/03/07 38,350 38,350 37,300 38,150 104
2012/03/06 38,500 38,900 38,500 38,900 12
2012/03/05 38,400 38,450 38,300 38,450 7
2012/03/02 39,950 39,950 39,100 39,100 5
2012/03/01 40,200 40,200 38,800 39,500 80
2012/02/29 40,200 40,500 39,000 40,200 83
2012/02/28 39,350 40,200 39,000 39,900 75
2012/02/27 38,100 39,350 37,800 39,350 105
2012/02/24 38,350 38,350 37,300 38,100 26
2012/02/23 38,300 38,350 38,250 38,350 6
2012/02/22 37,100 38,000 37,000 38,000 20
2012/02/21 37,800 37,800 36,900 37,450 46
2012/02/20 38,450 38,450 36,600 37,450 53
2012/02/17 38,650 38,700 36,250 37,850 130
2012/02/16 37,800 37,800 37,000 37,250 69
2012/02/15 38,250 38,700 38,250 38,500 14
2012/02/14 38,250 38,250 37,000 37,500 23
2012/02/13 37,600 38,350 37,600 38,000 17
2012/02/10 37,100 38,000 37,100 37,500 24
2012/02/09 37,000 37,200 37,000 37,000 8
2012/02/08 36,500 37,000 36,500 37,000 3
2012/02/07 36,800 36,850 36,800 36,850 4
2012/02/06 36,100 36,100 36,100 36,100 2
2012/02/03 37,500 37,500 37,500 37,500 9
2012/02/02 36,600 37,500 36,600 37,500 8
2012/02/01 36,600 36,700 36,600 36,700 2
2012/01/31 36,200 36,800 36,200 36,800 5
2012/01/30 36,000 36,800 36,000 36,200 4
2012/01/27 36,900 36,900 36,800 36,800 8
2012/01/26 36,800 36,800 36,300 36,800 14
2012/01/25 36,900 36,900 36,800 36,800 3
2012/01/24 37,000 37,000 36,700 36,700 3
2012/01/23 36,300 36,600 36,150 36,600 14
2012/01/20 36,000 36,400 36,000 36,400 4
2012/01/19 36,500 36,500 35,500 35,500 17
2012/01/17 36,000 36,500 36,000 36,500 24
2012/01/16 36,500 36,500 36,500 36,500 1
2012/01/13 36,200 36,500 35,450 36,500 33
2012/01/12 36,000 36,000 35,800 36,000 9
2012/01/11 36,050 36,500 36,050 36,500 8
2012/01/05 36,650 38,600 36,600 37,000 18
2012/01/04 36,000 36,000 36,000 36,000 1

このページの先頭へ