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 |
---|---|---|---|---|---|
2017/12/29 | 791 | 796 | 785 | 791 | 3,900 |
2017/12/28 | 794 | 796 | 785 | 789 | 2,800 |
2017/12/27 | 786 | 787 | 777 | 787 | 3,700 |
2017/12/26 | 795 | 798 | 785 | 786 | 6,600 |
2017/12/25 | 791 | 793 | 790 | 793 | 2,000 |
2017/12/22 | 791 | 799 | 790 | 794 | 3,100 |
2017/12/21 | 791 | 800 | 790 | 791 | 4,800 |
2017/12/20 | 806 | 806 | 785 | 793 | 15,800 |
2017/12/19 | 813 | 813 | 804 | 804 | 1,700 |
2017/12/18 | 802 | 822 | 802 | 818 | 4,500 |
2017/12/15 | 813 | 814 | 804 | 807 | 3,300 |
2017/12/14 | 811 | 819 | 806 | 809 | 5,200 |
2017/12/13 | 798 | 803 | 798 | 801 | 4,900 |
2017/12/12 | 813 | 813 | 794 | 796 | 12,200 |
2017/12/11 | 829 | 829 | 805 | 813 | 14,100 |
2017/12/08 | 826 | 828 | 800 | 828 | 23,600 |
2017/12/07 | 818 | 831 | 818 | 826 | 8,600 |
2017/12/06 | 824 | 825 | 821 | 821 | 3,200 |
2017/12/05 | 818 | 824 | 818 | 824 | 1,800 |
2017/12/04 | 820 | 830 | 818 | 827 | 16,900 |
2017/12/01 | 830 | 830 | 820 | 820 | 2,800 |
2017/11/30 | 823 | 837 | 823 | 833 | 8,800 |
2017/11/29 | 830 | 833 | 824 | 824 | 4,400 |
2017/11/28 | 825 | 830 | 818 | 830 | 8,700 |
2017/11/27 | 810 | 828 | 810 | 828 | 7,500 |
2017/11/24 | 812 | 815 | 812 | 813 | 4,500 |
2017/11/22 | 810 | 813 | 801 | 809 | 3,900 |
2017/11/21 | 814 | 815 | 808 | 813 | 1,800 |
2017/11/20 | 792 | 815 | 792 | 815 | 3,000 |
2017/11/17 | 796 | 801 | 790 | 790 | 7,200 |
2017/11/16 | 773 | 782 | 771 | 781 | 4,700 |
2017/11/15 | 795 | 795 | 782 | 785 | 6,100 |
2017/11/14 | 803 | 806 | 796 | 800 | 4,900 |
2017/11/13 | 809 | 820 | 809 | 810 | 4,500 |
2017/11/10 | 809 | 814 | 801 | 812 | 3,600 |
2017/11/09 | 812 | 816 | 808 | 808 | 3,900 |
2017/11/08 | 819 | 819 | 802 | 812 | 8,200 |
2017/11/07 | 822 | 823 | 819 | 820 | 5,900 |
2017/11/06 | 834 | 834 | 821 | 827 | 8,600 |
2017/11/02 | 825 | 829 | 824 | 825 | 1,000 |
2017/11/01 | 826 | 834 | 825 | 827 | 5,700 |
2017/10/31 | 826 | 833 | 825 | 825 | 5,600 |
2017/10/30 | 850 | 850 | 826 | 837 | 15,900 |
2017/10/27 | 844 | 849 | 830 | 839 | 23,800 |
2017/10/26 | 857 | 871 | 850 | 871 | 13,100 |
2017/10/25 | 865 | 871 | 864 | 865 | 5,800 |
2017/10/24 | 872 | 875 | 869 | 871 | 15,400 |
2017/10/23 | 859 | 874 | 859 | 867 | 7,300 |
2017/10/20 | 860 | 875 | 850 | 860 | 13,100 |
2017/10/19 | 865 | 877 | 857 | 867 | 55,800 |
2017/10/18 | 863 | 865 | 851 | 862 | 7,000 |
2017/10/17 | 861 | 870 | 842 | 864 | 11,200 |
2017/10/16 | 854 | 880 | 845 | 862 | 30,600 |
2017/10/13 | 850 | 855 | 844 | 853 | 6,200 |
2017/10/12 | 842 | 849 | 842 | 848 | 12,500 |
2017/10/11 | 846 | 848 | 839 | 843 | 11,200 |
2017/10/10 | 821 | 855 | 817 | 847 | 18,900 |
2017/10/06 | 815 | 832 | 815 | 821 | 6,500 |
2017/10/05 | 825 | 833 | 818 | 821 | 5,900 |
2017/10/04 | 835 | 838 | 814 | 821 | 12,000 |
2017/10/03 | 840 | 852 | 832 | 833 | 19,300 |
2017/10/02 | 819 | 835 | 819 | 833 | 7,300 |
2017/09/29 | 818 | 824 | 811 | 819 | 5,600 |
2017/09/28 | 815 | 820 | 811 | 820 | 5,100 |
2017/09/27 | 813 | 817 | 800 | 810 | 5,600 |
2017/09/26 | 797 | 807 | 793 | 803 | 6,500 |
2017/09/25 | 786 | 791 | 786 | 791 | 4,700 |
2017/09/22 | 792 | 793 | 782 | 782 | 3,900 |
2017/09/21 | 782 | 788 | 782 | 788 | 1,600 |
2017/09/20 | 783 | 783 | 782 | 782 | 1,200 |
2017/09/19 | 785 | 789 | 782 | 786 | 4,100 |
2017/09/15 | 779 | 779 | 773 | 778 | 7,100 |
2017/09/14 | 783 | 783 | 772 | 774 | 11,600 |
2017/09/13 | 789 | 795 | 782 | 787 | 71,000 |
2017/09/12 | 790 | 800 | 769 | 780 | 94,400 |
2017/09/11 | 830 | 878 | 825 | 878 | 35,500 |
2017/09/08 | 813 | 815 | 787 | 815 | 5,500 |
2017/09/07 | 796 | 815 | 796 | 815 | 2,500 |
2017/09/06 | 781 | 815 | 772 | 805 | 14,300 |
2017/09/05 | 847 | 847 | 781 | 783 | 14,100 |
2017/09/04 | 850 | 853 | 793 | 836 | 21,300 |
2017/09/01 | 837 | 850 | 833 | 847 | 10,500 |
2017/08/31 | 836 | 837 | 821 | 837 | 7,600 |
2017/08/30 | 824 | 835 | 819 | 835 | 6,700 |
2017/08/29 | 803 | 818 | 803 | 818 | 6,700 |
2017/08/28 | 791 | 806 | 791 | 800 | 2,200 |
2017/08/25 | 800 | 805 | 785 | 790 | 2,800 |
2017/08/24 | 793 | 817 | 793 | 806 | 9,100 |
2017/08/23 | 766 | 780 | 766 | 780 | 3,500 |
2017/08/22 | 761 | 766 | 750 | 766 | 7,900 |
2017/08/21 | 765 | 770 | 765 | 770 | 1,400 |
2017/08/18 | 785 | 785 | 767 | 773 | 1,600 |
2017/08/17 | 795 | 796 | 787 | 789 | 2,300 |
2017/08/16 | 784 | 795 | 780 | 780 | 6,100 |
2017/08/15 | 759 | 775 | 758 | 775 | 4,300 |
2017/08/14 | 753 | 762 | 751 | 762 | 7,000 |
2017/08/10 | 768 | 780 | 763 | 763 | 4,600 |
2017/08/09 | 795 | 806 | 766 | 780 | 8,700 |
2017/08/08 | 791 | 815 | 787 | 806 | 6,400 |
2017/08/07 | 805 | 812 | 801 | 806 | 3,700 |
2017/08/04 | 799 | 816 | 751 | 808 | 13,200 |
2017/08/03 | 815 | 815 | 800 | 805 | 4,000 |
2017/08/02 | 795 | 819 | 795 | 810 | 21,300 |
2017/08/01 | 780 | 795 | 779 | 793 | 8,000 |
2017/07/31 | 786 | 789 | 780 | 783 | 3,500 |
2017/07/28 | 788 | 795 | 783 | 786 | 3,600 |
2017/07/27 | 780 | 783 | 780 | 783 | 800 |
2017/07/26 | 790 | 790 | 779 | 780 | 1,600 |
2017/07/25 | 780 | 780 | 770 | 777 | 3,600 |
2017/07/24 | 777 | 780 | 775 | 775 | 3,800 |
2017/07/21 | 780 | 785 | 768 | 780 | 13,700 |
2017/07/20 | 789 | 790 | 780 | 786 | 4,600 |
2017/07/19 | 793 | 793 | 781 | 781 | 700 |
2017/07/18 | 773 | 789 | 770 | 789 | 5,000 |
2017/07/14 | 798 | 798 | 780 | 780 | 4,500 |
2017/07/13 | 811 | 814 | 778 | 793 | 18,600 |
2017/07/12 | 810 | 810 | 800 | 804 | 3,100 |
2017/07/11 | 808 | 808 | 800 | 800 | 4,800 |
2017/07/10 | 803 | 807 | 800 | 800 | 10,900 |
2017/07/07 | 775 | 796 | 775 | 791 | 6,600 |
2017/07/06 | 775 | 798 | 771 | 774 | 10,400 |
2017/07/05 | 770 | 777 | 768 | 770 | 4,100 |
2017/07/04 | 810 | 810 | 761 | 765 | 13,200 |
2017/07/03 | 750 | 778 | 750 | 772 | 15,300 |
2017/06/30 | 745 | 751 | 745 | 746 | 2,900 |
2017/06/29 | 748 | 759 | 740 | 758 | 7,200 |
2017/06/28 | 764 | 765 | 745 | 748 | 7,700 |
2017/06/27 | 759 | 776 | 759 | 765 | 10,600 |
2017/06/26 | 785 | 790 | 765 | 780 | 8,400 |
2017/06/23 | 794 | 815 | 786 | 793 | 24,200 |
2017/06/22 | 780 | 795 | 770 | 784 | 8,800 |
2017/06/21 | 775 | 790 | 765 | 783 | 15,800 |
2017/06/20 | 808 | 808 | 740 | 768 | 33,800 |
2017/06/19 | 816 | 825 | 809 | 809 | 17,400 |
2017/06/16 | 817 | 817 | 769 | 793 | 19,900 |
2017/06/15 | 827 | 834 | 817 | 817 | 18,800 |
2017/06/14 | 869 | 875 | 811 | 850 | 60,500 |
2017/06/13 | 930 | 953 | 831 | 862 | 396,300 |
2017/06/12 | 891 | 891 | 891 | 891 | 19,500 |
2017/06/09 | 741 | 741 | 741 | 741 | 11,000 |
2017/06/08 | 641 | 642 | 640 | 641 | 900 |
2017/06/07 | 642 | 642 | 640 | 641 | 800 |
2017/06/06 | 640 | 642 | 638 | 642 | 2,400 |
2017/06/05 | 641 | 643 | 635 | 640 | 7,900 |
2017/06/02 | 633 | 634 | 629 | 634 | 1,300 |
2017/06/01 | 629 | 632 | 628 | 632 | 1,500 |
2017/05/31 | 629 | 629 | 628 | 629 | 1,100 |
2017/05/30 | 631 | 631 | 626 | 629 | 2,300 |
2017/05/29 | 636 | 636 | 630 | 631 | 2,100 |
2017/05/26 | 624 | 636 | 624 | 636 | 1,400 |
2017/05/25 | 625 | 631 | 623 | 631 | 4,300 |
2017/05/24 | 627 | 629 | 625 | 629 | 1,200 |
2017/05/23 | 630 | 630 | 626 | 626 | 1,700 |
2017/05/22 | 624 | 625 | 620 | 625 | 1,500 |
2017/05/19 | 619 | 620 | 619 | 620 | 700 |
2017/05/18 | 611 | 618 | 611 | 618 | 3,500 |
2017/05/17 | 625 | 625 | 621 | 621 | 1,300 |
2017/05/16 | 616 | 619 | 616 | 619 | 1,200 |
2017/05/15 | 620 | 623 | 617 | 617 | 1,200 |
2017/05/12 | 617 | 620 | 615 | 620 | 3,300 |
2017/05/11 | 624 | 624 | 622 | 622 | 1,100 |
2017/05/10 | 624 | 628 | 623 | 624 | 1,600 |
2017/05/09 | 620 | 623 | 617 | 617 | 3,200 |
2017/05/08 | 615 | 618 | 614 | 617 | 3,800 |
2017/05/02 | 611 | 617 | 611 | 615 | 1,400 |
2017/05/01 | 608 | 615 | 608 | 610 | 1,500 |
2017/04/28 | 612 | 612 | 606 | 606 | 1,600 |
2017/04/27 | 612 | 612 | 612 | 612 | 100 |
2017/04/26 | 606 | 612 | 601 | 612 | 11,900 |
2017/04/25 | 605 | 617 | 605 | 617 | 3,300 |
2017/04/24 | 605 | 618 | 605 | 610 | 3,400 |
2017/04/21 | 603 | 614 | 603 | 609 | 2,600 |
2017/04/20 | 610 | 610 | 608 | 609 | 2,500 |
2017/04/19 | 602 | 607 | 602 | 604 | 1,200 |
2017/04/18 | 605 | 607 | 603 | 607 | 1,900 |
2017/04/17 | 605 | 607 | 600 | 607 | 3,400 |
2017/04/14 | 600 | 619 | 600 | 607 | 1,500 |
2017/04/13 | 595 | 610 | 595 | 610 | 2,200 |
2017/04/12 | 619 | 620 | 595 | 600 | 8,000 |
2017/04/11 | 620 | 624 | 619 | 619 | 5,400 |
2017/04/10 | 618 | 623 | 618 | 620 | 900 |
2017/04/07 | 615 | 620 | 615 | 620 | 1,800 |
2017/04/06 | 625 | 625 | 615 | 615 | 14,100 |
2017/04/05 | 616 | 624 | 611 | 624 | 4,500 |
2017/04/04 | 619 | 625 | 615 | 616 | 3,000 |
2017/04/03 | 638 | 638 | 611 | 621 | 13,000 |
2017/03/31 | 649 | 649 | 636 | 638 | 4,600 |
2017/03/30 | 630 | 650 | 630 | 650 | 14,300 |
2017/03/29 | 620 | 630 | 620 | 629 | 10,000 |
2017/03/28 | 638 | 638 | 620 | 620 | 7,500 |
2017/03/27 | 630 | 635 | 627 | 628 | 8,100 |
2017/03/24 | 622 | 630 | 622 | 628 | 2,200 |
2017/03/23 | 620 | 628 | 620 | 622 | 2,500 |
2017/03/22 | 620 | 630 | 620 | 621 | 5,400 |
2017/03/21 | 616 | 628 | 616 | 624 | 5,400 |
2017/03/17 | 616 | 616 | 611 | 612 | 1,900 |
2017/03/16 | 610 | 615 | 610 | 611 | 2,200 |
2017/03/15 | 611 | 612 | 610 | 611 | 6,400 |
2017/03/14 | 609 | 619 | 607 | 608 | 9,100 |
2017/03/13 | 630 | 630 | 608 | 608 | 20,300 |
2017/03/10 | 638 | 650 | 633 | 640 | 13,600 |
2017/03/09 | 639 | 642 | 638 | 638 | 4,500 |
2017/03/08 | 635 | 642 | 635 | 636 | 8,700 |
2017/03/07 | 638 | 639 | 630 | 637 | 7,100 |
2017/03/06 | 641 | 643 | 638 | 638 | 6,200 |
2017/03/03 | 634 | 644 | 634 | 642 | 11,400 |
2017/03/02 | 634 | 642 | 631 | 632 | 9,700 |
2017/03/01 | 633 | 634 | 627 | 634 | 3,300 |
2017/02/28 | 627 | 633 | 625 | 633 | 1,500 |
2017/02/27 | 634 | 634 | 628 | 632 | 8,800 |
2017/02/24 | 623 | 635 | 623 | 634 | 4,400 |
2017/02/23 | 624 | 639 | 623 | 623 | 12,000 |
2017/02/22 | 642 | 648 | 627 | 640 | 6,300 |
2017/02/21 | 645 | 654 | 625 | 641 | 18,000 |
2017/02/20 | 597 | 635 | 597 | 635 | 21,200 |
2017/02/17 | 617 | 617 | 596 | 605 | 3,400 |
2017/02/16 | 608 | 609 | 595 | 595 | 5,300 |
2017/02/15 | 595 | 610 | 591 | 609 | 3,400 |
2017/02/14 | 602 | 602 | 590 | 595 | 6,700 |
2017/02/13 | 619 | 620 | 584 | 605 | 11,300 |
2017/02/10 | 622 | 628 | 617 | 620 | 6,700 |
2017/02/09 | 628 | 628 | 622 | 623 | 3,800 |
2017/02/08 | 623 | 628 | 619 | 628 | 8,200 |
2017/02/07 | 619 | 620 | 615 | 615 | 3,700 |
2017/02/06 | 615 | 620 | 615 | 617 | 3,600 |
2017/02/03 | 611 | 615 | 608 | 615 | 6,100 |
2017/02/02 | 604 | 614 | 603 | 611 | 6,800 |
2017/02/01 | 591 | 600 | 591 | 600 | 3,100 |
2017/01/31 | 590 | 592 | 585 | 592 | 3,800 |
2017/01/30 | 599 | 599 | 589 | 590 | 5,900 |
2017/01/27 | 593 | 593 | 589 | 589 | 12,600 |
2017/01/26 | 595 | 597 | 584 | 593 | 5,800 |
2017/01/25 | 590 | 591 | 583 | 590 | 6,000 |
2017/01/24 | 580 | 591 | 580 | 581 | 7,500 |
2017/01/23 | 585 | 590 | 577 | 588 | 6,800 |
2017/01/20 | 579 | 584 | 576 | 577 | 3,200 |
2017/01/19 | 580 | 585 | 575 | 579 | 3,900 |
2017/01/18 | 572 | 572 | 570 | 570 | 2,400 |
2017/01/17 | 579 | 579 | 571 | 572 | 7,000 |
2017/01/16 | 579 | 579 | 572 | 572 | 5,800 |
2017/01/13 | 573 | 575 | 571 | 573 | 4,000 |
2017/01/12 | 576 | 583 | 571 | 583 | 6,700 |
2017/01/11 | 596 | 596 | 575 | 576 | 10,200 |
2017/01/10 | 585 | 585 | 573 | 576 | 6,900 |
2017/01/06 | 584 | 584 | 578 | 579 | 3,000 |
2017/01/05 | 583 | 583 | 579 | 579 | 1,100 |
2017/01/04 | 571 | 585 | 571 | 580 | 6,000 |