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 |
---|---|---|---|---|---|
2016/12/30 | 571 | 578 | 568 | 571 | 4,300 |
2016/12/29 | 575 | 582 | 571 | 571 | 3,400 |
2016/12/28 | 581 | 585 | 580 | 583 | 1,700 |
2016/12/27 | 588 | 588 | 581 | 584 | 8,800 |
2016/12/26 | 578 | 588 | 578 | 584 | 8,900 |
2016/12/22 | 564 | 578 | 561 | 578 | 32,200 |
2016/12/21 | 560 | 564 | 554 | 560 | 3,900 |
2016/12/20 | 564 | 565 | 558 | 560 | 3,200 |
2016/12/19 | 561 | 562 | 556 | 562 | 10,700 |
2016/12/16 | 565 | 565 | 552 | 561 | 2,400 |
2016/12/15 | 558 | 558 | 550 | 556 | 7,300 |
2016/12/14 | 564 | 564 | 550 | 558 | 16,100 |
2016/12/13 | 565 | 566 | 558 | 561 | 5,900 |
2016/12/12 | 568 | 568 | 548 | 561 | 16,800 |
2016/12/09 | 540 | 549 | 536 | 548 | 9,000 |
2016/12/08 | 536 | 551 | 535 | 545 | 9,600 |
2016/12/07 | 538 | 538 | 534 | 536 | 4,300 |
2016/12/06 | 536 | 538 | 534 | 534 | 10,900 |
2016/12/05 | 527 | 532 | 527 | 530 | 7,400 |
2016/12/02 | 531 | 531 | 525 | 526 | 1,600 |
2016/12/01 | 521 | 531 | 521 | 526 | 11,800 |
2016/11/30 | 520 | 524 | 517 | 521 | 12,800 |
2016/11/29 | 522 | 528 | 522 | 524 | 400 |
2016/11/28 | 532 | 532 | 516 | 521 | 4,400 |
2016/11/25 | 534 | 534 | 522 | 526 | 6,300 |
2016/11/24 | 530 | 534 | 522 | 534 | 2,000 |
2016/11/22 | 525 | 534 | 522 | 532 | 8,800 |
2016/11/21 | 519 | 523 | 516 | 522 | 2,000 |
2016/11/18 | 521 | 523 | 513 | 514 | 2,500 |
2016/11/17 | 513 | 520 | 513 | 517 | 4,100 |
2016/11/16 | 514 | 518 | 512 | 513 | 1,300 |
2016/11/15 | 517 | 518 | 513 | 513 | 3,000 |
2016/11/14 | 520 | 521 | 512 | 512 | 1,900 |
2016/11/11 | 507 | 511 | 507 | 508 | 2,500 |
2016/11/10 | 525 | 525 | 507 | 507 | 5,100 |
2016/11/09 | 514 | 514 | 494 | 494 | 7,300 |
2016/11/08 | 513 | 513 | 512 | 513 | 2,800 |
2016/11/07 | 513 | 513 | 502 | 513 | 3,900 |
2016/11/04 | 510 | 513 | 494 | 512 | 13,900 |
2016/11/02 | 521 | 524 | 520 | 524 | 2,500 |
2016/11/01 | 517 | 532 | 515 | 525 | 7,500 |
2016/10/31 | 521 | 521 | 517 | 517 | 3,100 |
2016/10/28 | 525 | 536 | 518 | 521 | 15,200 |
2016/10/27 | 526 | 545 | 520 | 523 | 41,900 |
2016/10/26 | 549 | 549 | 535 | 539 | 22,000 |
2016/10/25 | 535 | 549 | 534 | 549 | 25,800 |
2016/10/24 | 533 | 537 | 530 | 537 | 21,000 |
2016/10/21 | 532 | 533 | 529 | 530 | 5,900 |
2016/10/20 | 534 | 535 | 530 | 532 | 7,400 |
2016/10/19 | 531 | 531 | 525 | 529 | 17,000 |
2016/10/18 | 529 | 532 | 523 | 527 | 3,500 |
2016/10/17 | 526 | 533 | 523 | 523 | 9,000 |
2016/10/14 | 529 | 531 | 522 | 529 | 2,200 |
2016/10/13 | 531 | 535 | 525 | 527 | 13,000 |
2016/10/12 | 533 | 538 | 525 | 531 | 11,900 |
2016/10/11 | 538 | 540 | 538 | 538 | 5,000 |
2016/10/07 | 539 | 540 | 535 | 536 | 2,700 |
2016/10/06 | 535 | 540 | 535 | 539 | 1,900 |
2016/10/05 | 539 | 541 | 535 | 537 | 8,300 |
2016/10/04 | 545 | 545 | 532 | 539 | 3,200 |
2016/10/03 | 541 | 545 | 540 | 542 | 2,500 |
2016/09/30 | 530 | 540 | 530 | 540 | 6,200 |
2016/09/29 | 531 | 537 | 530 | 537 | 5,800 |
2016/09/28 | 526 | 530 | 526 | 530 | 4,500 |
2016/09/27 | 528 | 534 | 520 | 526 | 11,500 |
2016/09/26 | 525 | 529 | 522 | 525 | 1,300 |
2016/09/23 | 523 | 530 | 521 | 524 | 4,400 |
2016/09/21 | 520 | 520 | 508 | 517 | 3,200 |
2016/09/20 | 508 | 515 | 508 | 511 | 2,100 |
2016/09/16 | 500 | 505 | 498 | 498 | 1,300 |
2016/09/15 | 499 | 502 | 497 | 497 | 1,400 |
2016/09/14 | 504 | 504 | 499 | 499 | 5,500 |
2016/09/13 | 501 | 505 | 499 | 505 | 800 |
2016/09/12 | 503 | 503 | 498 | 500 | 3,400 |
2016/09/09 | 502 | 508 | 501 | 502 | 3,400 |
2016/09/08 | 500 | 505 | 499 | 505 | 2,400 |
2016/09/07 | 498 | 502 | 498 | 500 | 13,300 |
2016/09/06 | 497 | 500 | 493 | 498 | 2,400 |
2016/09/05 | 491 | 498 | 491 | 495 | 2,700 |
2016/09/02 | 490 | 491 | 486 | 491 | 1,100 |
2016/09/01 | 494 | 494 | 490 | 490 | 2,700 |
2016/08/31 | 485 | 490 | 485 | 490 | 8,000 |
2016/08/30 | 483 | 484 | 477 | 484 | 2,100 |
2016/08/29 | 478 | 483 | 478 | 483 | 4,200 |
2016/08/26 | 477 | 477 | 477 | 477 | 100 |
2016/08/25 | 480 | 480 | 475 | 476 | 4,900 |
2016/08/24 | 484 | 484 | 480 | 480 | 300 |
2016/08/23 | 477 | 482 | 477 | 482 | 2,200 |
2016/08/22 | 482 | 485 | 481 | 485 | 2,700 |
2016/08/19 | 480 | 480 | 476 | 478 | 1,000 |
2016/08/18 | 480 | 481 | 480 | 480 | 1,800 |
2016/08/17 | 483 | 483 | 481 | 481 | 1,700 |
2016/08/16 | 481 | 481 | 481 | 481 | 400 |
2016/08/15 | 484 | 484 | 476 | 481 | 4,000 |
2016/08/12 | 488 | 488 | 478 | 479 | 1,800 |
2016/08/10 | 485 | 485 | 483 | 483 | 200 |
2016/08/09 | 485 | 485 | 483 | 485 | 1,900 |
2016/08/08 | 481 | 485 | 468 | 485 | 4,300 |
2016/08/05 | 485 | 485 | 480 | 480 | 5,200 |
2016/08/04 | 493 | 493 | 490 | 490 | 700 |
2016/08/03 | 490 | 493 | 486 | 493 | 13,500 |
2016/08/02 | 501 | 501 | 499 | 499 | 3,100 |
2016/07/29 | 510 | 510 | 500 | 500 | 2,000 |
2016/07/28 | 508 | 508 | 508 | 508 | 100 |
2016/07/27 | 512 | 512 | 510 | 510 | 700 |
2016/07/26 | 510 | 510 | 506 | 510 | 2,300 |
2016/07/25 | 507 | 510 | 507 | 510 | 1,000 |
2016/07/22 | 505 | 512 | 505 | 507 | 2,100 |
2016/07/21 | 505 | 505 | 505 | 505 | 100 |
2016/07/20 | 505 | 505 | 505 | 505 | 300 |
2016/07/19 | 511 | 514 | 503 | 511 | 9,000 |
2016/07/15 | 500 | 501 | 495 | 501 | 4,400 |
2016/07/14 | 497 | 505 | 497 | 505 | 9,500 |
2016/07/13 | 497 | 505 | 497 | 497 | 5,000 |
2016/07/12 | 483 | 508 | 483 | 495 | 2,700 |
2016/07/11 | 476 | 481 | 476 | 480 | 700 |
2016/07/08 | 481 | 481 | 475 | 476 | 3,300 |
2016/07/07 | 496 | 496 | 488 | 488 | 300 |
2016/07/06 | 490 | 490 | 488 | 488 | 800 |
2016/07/05 | 498 | 498 | 498 | 498 | 400 |
2016/07/04 | 488 | 503 | 488 | 497 | 4,100 |
2016/07/01 | 490 | 491 | 485 | 488 | 700 |
2016/06/30 | 491 | 494 | 484 | 494 | 4,200 |
2016/06/29 | 477 | 483 | 477 | 483 | 200 |
2016/06/28 | 474 | 474 | 470 | 472 | 3,900 |
2016/06/27 | 470 | 484 | 470 | 476 | 2,200 |
2016/06/24 | 500 | 500 | 462 | 462 | 13,700 |
2016/06/23 | 497 | 515 | 495 | 498 | 2,200 |
2016/06/22 | 492 | 499 | 492 | 499 | 600 |
2016/06/21 | 489 | 492 | 489 | 492 | 5,600 |
2016/06/20 | 509 | 509 | 489 | 492 | 12,600 |
2016/06/17 | 509 | 509 | 509 | 509 | 200 |
2016/06/16 | 528 | 528 | 492 | 492 | 4,400 |
2016/06/15 | 497 | 524 | 494 | 524 | 10,800 |
2016/06/14 | 529 | 529 | 492 | 500 | 17,600 |
2016/06/13 | 530 | 535 | 525 | 534 | 18,900 |
2016/06/10 | 558 | 562 | 550 | 562 | 10,400 |
2016/06/09 | 561 | 563 | 561 | 562 | 1,900 |
2016/06/08 | 564 | 564 | 562 | 563 | 1,200 |
2016/06/07 | 565 | 565 | 553 | 557 | 4,200 |
2016/06/06 | 550 | 564 | 550 | 564 | 3,500 |
2016/06/03 | 557 | 557 | 553 | 553 | 1,700 |
2016/06/02 | 560 | 560 | 550 | 551 | 2,900 |
2016/06/01 | 555 | 562 | 553 | 556 | 2,600 |
2016/05/31 | 564 | 564 | 555 | 555 | 600 |
2016/05/30 | 551 | 565 | 551 | 560 | 1,100 |
2016/05/27 | 550 | 557 | 550 | 551 | 700 |
2016/05/26 | 550 | 559 | 550 | 550 | 400 |
2016/05/25 | 559 | 559 | 545 | 545 | 9,800 |
2016/05/24 | 559 | 559 | 559 | 559 | 900 |
2016/05/23 | 563 | 563 | 559 | 559 | 800 |
2016/05/20 | 551 | 560 | 551 | 560 | 1,100 |
2016/05/19 | 550 | 555 | 549 | 549 | 9,300 |
2016/05/18 | 548 | 560 | 547 | 559 | 2,500 |
2016/05/17 | 551 | 552 | 551 | 552 | 2,200 |
2016/05/16 | 546 | 556 | 546 | 550 | 3,800 |
2016/05/13 | 545 | 549 | 545 | 549 | 300 |
2016/05/12 | 553 | 553 | 543 | 545 | 2,300 |
2016/05/11 | 553 | 556 | 552 | 553 | 3,000 |
2016/05/10 | 559 | 559 | 550 | 551 | 1,900 |
2016/05/09 | 540 | 555 | 540 | 547 | 2,400 |
2016/05/06 | 544 | 545 | 540 | 540 | 500 |
2016/05/02 | 548 | 548 | 535 | 539 | 8,900 |
2016/04/28 | 560 | 562 | 540 | 551 | 4,900 |
2016/04/27 | 560 | 560 | 550 | 560 | 300 |
2016/04/26 | 555 | 559 | 539 | 550 | 7,800 |
2016/04/25 | 578 | 578 | 558 | 563 | 9,200 |
2016/04/22 | 563 | 573 | 561 | 573 | 6,400 |
2016/04/21 | 565 | 576 | 564 | 567 | 3,800 |
2016/04/20 | 571 | 573 | 564 | 569 | 2,300 |
2016/04/18 | 562 | 566 | 562 | 566 | 5,500 |
2016/04/15 | 562 | 572 | 560 | 572 | 2,100 |
2016/04/14 | 574 | 574 | 562 | 562 | 2,000 |
2016/04/13 | 562 | 562 | 560 | 562 | 10,200 |
2016/04/12 | 556 | 561 | 556 | 561 | 10,600 |
2016/04/11 | 561 | 561 | 553 | 560 | 2,400 |
2016/04/08 | 559 | 567 | 557 | 562 | 700 |
2016/04/07 | 566 | 568 | 560 | 567 | 1,900 |
2016/04/06 | 565 | 572 | 550 | 566 | 13,700 |
2016/04/05 | 599 | 600 | 575 | 575 | 2,200 |
2016/04/04 | 574 | 639 | 574 | 585 | 6,900 |
2016/04/01 | 593 | 594 | 572 | 574 | 5,500 |
2016/03/31 | 585 | 592 | 579 | 592 | 11,900 |
2016/03/30 | 584 | 590 | 583 | 583 | 10,100 |
2016/03/29 | 576 | 580 | 575 | 580 | 1,300 |
2016/03/28 | 571 | 585 | 570 | 570 | 7,800 |
2016/03/25 | 567 | 571 | 567 | 569 | 2,100 |
2016/03/24 | 578 | 578 | 575 | 575 | 200 |
2016/03/23 | 587 | 588 | 575 | 575 | 2,700 |
2016/03/22 | 566 | 580 | 566 | 580 | 400 |
2016/03/18 | 565 | 574 | 565 | 565 | 900 |
2016/03/17 | 569 | 585 | 569 | 575 | 1,500 |
2016/03/16 | 573 | 573 | 573 | 573 | 100 |
2016/03/15 | 578 | 578 | 573 | 573 | 1,800 |
2016/03/14 | 588 | 588 | 571 | 578 | 700 |
2016/03/11 | 566 | 571 | 566 | 569 | 2,900 |
2016/03/10 | 569 | 569 | 569 | 569 | 100 |
2016/03/09 | 568 | 569 | 565 | 569 | 1,000 |
2016/03/08 | 577 | 597 | 557 | 590 | 3,300 |
2016/03/07 | 580 | 580 | 567 | 577 | 1,000 |
2016/03/04 | 569 | 580 | 569 | 580 | 5,300 |
2016/03/03 | 564 | 569 | 564 | 569 | 3,300 |
2016/03/02 | 561 | 564 | 561 | 563 | 2,500 |
2016/03/01 | 551 | 561 | 551 | 561 | 500 |
2016/02/29 | 548 | 550 | 548 | 550 | 500 |
2016/02/26 | 555 | 560 | 543 | 548 | 2,100 |
2016/02/25 | 555 | 555 | 555 | 555 | 500 |
2016/02/24 | 555 | 560 | 540 | 549 | 1,500 |
2016/02/23 | 561 | 561 | 560 | 560 | 2,300 |
2016/02/22 | 560 | 568 | 560 | 568 | 1,700 |
2016/02/19 | 550 | 560 | 550 | 560 | 1,500 |
2016/02/18 | 549 | 550 | 549 | 550 | 800 |
2016/02/17 | 543 | 543 | 542 | 543 | 2,600 |
2016/02/16 | 532 | 544 | 531 | 544 | 2,700 |
2016/02/15 | 515 | 545 | 515 | 544 | 13,700 |
2016/02/12 | 532 | 532 | 494 | 525 | 16,600 |
2016/02/10 | 552 | 570 | 541 | 541 | 3,200 |
2016/02/09 | 559 | 559 | 555 | 555 | 900 |
2016/02/08 | 575 | 575 | 571 | 574 | 700 |
2016/02/05 | 560 | 567 | 560 | 567 | 2,100 |
2016/02/04 | 576 | 576 | 558 | 558 | 9,100 |
2016/02/03 | 590 | 590 | 576 | 586 | 3,400 |
2016/02/02 | 600 | 602 | 598 | 602 | 7,200 |
2016/02/01 | 624 | 626 | 600 | 600 | 11,600 |
2016/01/29 | 556 | 590 | 556 | 587 | 2,800 |
2016/01/28 | 568 | 568 | 553 | 553 | 2,500 |
2016/01/27 | 561 | 568 | 561 | 568 | 300 |
2016/01/26 | 556 | 561 | 545 | 550 | 8,700 |
2016/01/25 | 550 | 556 | 550 | 556 | 8,800 |
2016/01/22 | 540 | 555 | 540 | 555 | 1,200 |
2016/01/21 | 560 | 571 | 532 | 533 | 4,400 |
2016/01/20 | 572 | 577 | 560 | 560 | 4,400 |
2016/01/19 | 592 | 592 | 591 | 591 | 700 |
2016/01/18 | 585 | 585 | 580 | 582 | 20,200 |
2016/01/15 | 589 | 589 | 585 | 585 | 1,000 |
2016/01/14 | 590 | 590 | 567 | 578 | 5,200 |
2016/01/13 | 582 | 599 | 582 | 590 | 600 |
2016/01/12 | 609 | 609 | 582 | 582 | 4,700 |
2016/01/08 | 605 | 605 | 589 | 589 | 4,600 |
2016/01/07 | 606 | 606 | 605 | 605 | 300 |
2016/01/06 | 620 | 625 | 595 | 596 | 8,000 |
2016/01/05 | 600 | 616 | 598 | 613 | 4,600 |
2016/01/04 | 612 | 612 | 600 | 601 | 1,300 |