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 |
---|---|---|---|---|---|
2018/12/28 | 532 | 547 | 532 | 539 | 3,900 |
2018/12/27 | 524 | 567 | 524 | 538 | 5,300 |
2018/12/26 | 550 | 564 | 498 | 505 | 11,200 |
2018/12/25 | 518 | 518 | 486 | 500 | 171,200 |
2018/12/21 | 538 | 538 | 507 | 519 | 7,300 |
2018/12/20 | 563 | 563 | 524 | 541 | 13,800 |
2018/12/19 | 595 | 595 | 558 | 565 | 11,700 |
2018/12/18 | 593 | 606 | 552 | 565 | 18,200 |
2018/12/17 | 610 | 613 | 603 | 613 | 13,500 |
2018/12/14 | 638 | 638 | 617 | 617 | 4,700 |
2018/12/13 | 617 | 637 | 617 | 630 | 3,000 |
2018/12/12 | 607 | 639 | 604 | 627 | 8,000 |
2018/12/11 | 637 | 637 | 603 | 620 | 17,900 |
2018/12/10 | 645 | 664 | 632 | 637 | 51,100 |
2018/12/07 | 779 | 783 | 731 | 770 | 11,900 |
2018/12/06 | 778 | 783 | 775 | 782 | 6,400 |
2018/12/05 | 779 | 779 | 770 | 772 | 10,400 |
2018/12/04 | 765 | 779 | 761 | 775 | 14,000 |
2018/12/03 | 755 | 764 | 752 | 759 | 5,200 |
2018/11/30 | 744 | 757 | 742 | 748 | 4,400 |
2018/11/29 | 735 | 745 | 735 | 745 | 3,600 |
2018/11/28 | 725 | 731 | 725 | 730 | 3,600 |
2018/11/27 | 728 | 728 | 723 | 723 | 1,300 |
2018/11/26 | 727 | 728 | 721 | 721 | 1,600 |
2018/11/22 | 727 | 738 | 727 | 737 | 500 |
2018/11/21 | 715 | 728 | 710 | 727 | 9,700 |
2018/11/20 | 746 | 746 | 726 | 726 | 4,500 |
2018/11/19 | 750 | 750 | 739 | 748 | 3,600 |
2018/11/16 | 758 | 759 | 753 | 753 | 2,100 |
2018/11/15 | 761 | 764 | 751 | 764 | 2,500 |
2018/11/14 | 765 | 769 | 753 | 761 | 1,700 |
2018/11/13 | 771 | 771 | 740 | 764 | 6,000 |
2018/11/12 | 771 | 779 | 768 | 778 | 1,800 |
2018/11/09 | 785 | 785 | 771 | 774 | 2,900 |
2018/11/08 | 784 | 788 | 783 | 786 | 2,600 |
2018/11/07 | 782 | 784 | 780 | 784 | 1,500 |
2018/11/06 | 780 | 782 | 775 | 782 | 3,900 |
2018/11/05 | 772 | 780 | 772 | 780 | 2,800 |
2018/11/02 | 772 | 779 | 771 | 771 | 1,400 |
2018/11/01 | 770 | 778 | 768 | 770 | 1,300 |
2018/10/31 | 772 | 777 | 766 | 766 | 2,900 |
2018/10/30 | 781 | 787 | 772 | 772 | 1,900 |
2018/10/29 | 774 | 798 | 759 | 796 | 11,500 |
2018/10/26 | 811 | 818 | 810 | 818 | 8,100 |
2018/10/25 | 830 | 844 | 811 | 811 | 11,300 |
2018/10/24 | 846 | 846 | 834 | 845 | 3,200 |
2018/10/23 | 846 | 846 | 840 | 846 | 3,300 |
2018/10/22 | 849 | 849 | 842 | 843 | 8,100 |
2018/10/19 | 837 | 853 | 830 | 852 | 5,800 |
2018/10/18 | 843 | 847 | 843 | 846 | 1,700 |
2018/10/17 | 843 | 851 | 843 | 845 | 800 |
2018/10/16 | 838 | 844 | 838 | 844 | 800 |
2018/10/15 | 842 | 843 | 837 | 837 | 1,600 |
2018/10/12 | 837 | 854 | 837 | 841 | 1,800 |
2018/10/11 | 838 | 845 | 835 | 837 | 12,300 |
2018/10/10 | 846 | 857 | 846 | 849 | 2,100 |
2018/10/09 | 850 | 850 | 841 | 843 | 6,500 |
2018/10/05 | 844 | 854 | 844 | 854 | 2,100 |
2018/10/04 | 846 | 852 | 845 | 848 | 4,200 |
2018/10/03 | 851 | 858 | 848 | 849 | 4,600 |
2018/10/02 | 847 | 855 | 847 | 851 | 3,400 |
2018/10/01 | 850 | 850 | 845 | 847 | 6,200 |
2018/09/28 | 840 | 849 | 831 | 849 | 9,200 |
2018/09/27 | 842 | 848 | 834 | 841 | 8,300 |
2018/09/26 | 829 | 838 | 820 | 830 | 3,800 |
2018/09/25 | 818 | 819 | 817 | 818 | 2,400 |
2018/09/21 | 818 | 820 | 816 | 817 | 2,400 |
2018/09/20 | 820 | 825 | 817 | 818 | 2,900 |
2018/09/19 | 824 | 829 | 817 | 819 | 2,300 |
2018/09/18 | 827 | 832 | 824 | 824 | 4,800 |
2018/09/14 | 819 | 829 | 819 | 827 | 4,500 |
2018/09/13 | 820 | 831 | 819 | 819 | 7,800 |
2018/09/12 | 821 | 869 | 821 | 830 | 41,600 |
2018/09/11 | 815 | 817 | 809 | 813 | 4,600 |
2018/09/10 | 809 | 819 | 809 | 818 | 1,500 |
2018/09/07 | 810 | 810 | 809 | 809 | 500 |
2018/09/06 | 812 | 812 | 805 | 807 | 900 |
2018/09/05 | 806 | 807 | 806 | 806 | 1,500 |
2018/09/04 | 811 | 818 | 808 | 808 | 1,000 |
2018/09/03 | 811 | 811 | 811 | 811 | 100 |
2018/08/31 | 810 | 814 | 810 | 811 | 1,200 |
2018/08/30 | 804 | 806 | 801 | 802 | 4,600 |
2018/08/29 | 805 | 808 | 802 | 802 | 1,700 |
2018/08/28 | 807 | 807 | 801 | 805 | 2,900 |
2018/08/27 | 810 | 810 | 801 | 801 | 3,300 |
2018/08/24 | 810 | 810 | 801 | 801 | 2,100 |
2018/08/23 | 816 | 816 | 800 | 800 | 4,800 |
2018/08/22 | 813 | 816 | 801 | 810 | 700 |
2018/08/21 | 825 | 825 | 805 | 805 | 3,200 |
2018/08/20 | 821 | 840 | 801 | 840 | 3,100 |
2018/08/17 | 821 | 821 | 821 | 821 | 1,100 |
2018/08/16 | 833 | 833 | 820 | 821 | 700 |
2018/08/15 | 825 | 833 | 822 | 822 | 1,500 |
2018/08/14 | 829 | 835 | 825 | 833 | 4,800 |
2018/08/13 | 809 | 828 | 809 | 814 | 4,400 |
2018/08/10 | 815 | 824 | 815 | 824 | 800 |
2018/08/09 | 820 | 825 | 820 | 825 | 1,300 |
2018/08/08 | 820 | 829 | 820 | 821 | 3,900 |
2018/08/07 | 820 | 820 | 808 | 820 | 6,000 |
2018/08/06 | 818 | 830 | 818 | 830 | 800 |
2018/08/03 | 820 | 820 | 816 | 816 | 2,100 |
2018/08/02 | 831 | 831 | 821 | 829 | 1,200 |
2018/08/01 | 826 | 829 | 826 | 829 | 1,000 |
2018/07/31 | 833 | 833 | 832 | 832 | 1,100 |
2018/07/30 | 826 | 829 | 823 | 829 | 900 |
2018/07/27 | 822 | 826 | 821 | 826 | 1,500 |
2018/07/26 | 818 | 818 | 817 | 817 | 3,000 |
2018/07/25 | 817 | 817 | 812 | 812 | 2,400 |
2018/07/24 | 810 | 816 | 810 | 816 | 1,600 |
2018/07/23 | 804 | 806 | 802 | 806 | 1,000 |
2018/07/20 | 797 | 798 | 795 | 795 | 1,000 |
2018/07/19 | 795 | 799 | 795 | 798 | 600 |
2018/07/18 | 798 | 798 | 780 | 780 | 1,900 |
2018/07/17 | 800 | 800 | 786 | 790 | 4,000 |
2018/07/13 | 794 | 800 | 790 | 800 | 2,100 |
2018/07/12 | 786 | 795 | 786 | 795 | 800 |
2018/07/11 | 784 | 797 | 784 | 785 | 800 |
2018/07/10 | 790 | 793 | 785 | 787 | 5,800 |
2018/07/09 | 778 | 782 | 775 | 775 | 1,800 |
2018/07/06 | 778 | 778 | 778 | 778 | 800 |
2018/07/05 | 771 | 785 | 770 | 777 | 10,900 |
2018/07/04 | 802 | 802 | 780 | 780 | 166,400 |
2018/07/03 | 802 | 805 | 801 | 801 | 600 |
2018/07/02 | 821 | 821 | 801 | 802 | 1,800 |
2018/06/29 | 805 | 807 | 805 | 807 | 1,300 |
2018/06/28 | 811 | 813 | 805 | 805 | 4,600 |
2018/06/27 | 812 | 813 | 806 | 813 | 1,700 |
2018/06/26 | 811 | 818 | 808 | 812 | 2,200 |
2018/06/25 | 844 | 844 | 816 | 817 | 6,500 |
2018/06/22 | 825 | 825 | 815 | 823 | 2,500 |
2018/06/21 | 834 | 834 | 823 | 828 | 4,400 |
2018/06/20 | 850 | 850 | 801 | 834 | 22,100 |
2018/06/19 | 857 | 861 | 849 | 849 | 4,700 |
2018/06/18 | 851 | 862 | 851 | 861 | 4,600 |
2018/06/15 | 873 | 876 | 851 | 853 | 10,200 |
2018/06/14 | 872 | 881 | 871 | 875 | 5,400 |
2018/06/13 | 877 | 880 | 865 | 878 | 5,800 |
2018/06/12 | 870 | 884 | 866 | 880 | 17,100 |
2018/06/11 | 876 | 889 | 846 | 865 | 85,000 |
2018/06/08 | 1,012 | 1,015 | 951 | 951 | 39,900 |
2018/06/07 | 1,031 | 1,046 | 1,010 | 1,010 | 13,200 |
2018/06/06 | 1,015 | 1,045 | 1,006 | 1,045 | 12,100 |
2018/06/05 | 1,025 | 1,027 | 1,015 | 1,015 | 10,600 |
2018/06/04 | 1,015 | 1,016 | 1,002 | 1,013 | 6,600 |
2018/06/01 | 991 | 1,000 | 991 | 995 | 2,500 |
2018/05/31 | 1,009 | 1,020 | 971 | 991 | 10,400 |
2018/05/30 | 1,002 | 1,010 | 994 | 999 | 5,000 |
2018/05/29 | 998 | 1,002 | 997 | 1,002 | 2,200 |
2018/05/28 | 1,003 | 1,003 | 965 | 1,000 | 9,700 |
2018/05/25 | 1,008 | 1,008 | 996 | 1,008 | 3,400 |
2018/05/24 | 1,011 | 1,016 | 1,010 | 1,010 | 2,000 |
2018/05/23 | 1,022 | 1,022 | 1,005 | 1,019 | 5,300 |
2018/05/22 | 1,026 | 1,044 | 1,000 | 1,023 | 15,900 |
2018/05/21 | 1,000 | 1,027 | 1,000 | 1,019 | 14,100 |
2018/05/18 | 986 | 1,001 | 980 | 1,001 | 7,800 |
2018/05/17 | 981 | 991 | 981 | 988 | 5,100 |
2018/05/16 | 984 | 1,005 | 980 | 980 | 9,500 |
2018/05/15 | 994 | 1,000 | 983 | 984 | 4,700 |
2018/05/14 | 993 | 1,034 | 993 | 1,005 | 10,400 |
2018/05/11 | 983 | 990 | 978 | 983 | 900 |
2018/05/10 | 970 | 977 | 970 | 973 | 3,800 |
2018/05/09 | 975 | 975 | 966 | 970 | 2,500 |
2018/05/08 | 988 | 990 | 975 | 975 | 4,000 |
2018/05/07 | 954 | 994 | 954 | 993 | 11,000 |
2018/05/02 | 939 | 954 | 931 | 954 | 9,700 |
2018/05/01 | 944 | 944 | 931 | 940 | 1,400 |
2018/04/27 | 941 | 950 | 934 | 944 | 6,100 |
2018/04/26 | 952 | 955 | 944 | 944 | 3,700 |
2018/04/25 | 956 | 963 | 952 | 952 | 7,200 |
2018/04/24 | 980 | 996 | 973 | 974 | 7,200 |
2018/04/23 | 995 | 1,008 | 991 | 991 | 4,300 |
2018/04/20 | 1,023 | 1,034 | 1,014 | 1,022 | 8,900 |
2018/04/19 | 992 | 1,031 | 971 | 1,023 | 19,500 |
2018/04/18 | 962 | 992 | 962 | 992 | 8,800 |
2018/04/17 | 966 | 966 | 950 | 960 | 6,000 |
2018/04/16 | 961 | 970 | 953 | 955 | 6,700 |
2018/04/13 | 960 | 973 | 960 | 962 | 4,600 |
2018/04/12 | 945 | 962 | 941 | 959 | 17,500 |
2018/04/11 | 965 | 965 | 946 | 946 | 4,300 |
2018/04/10 | 950 | 952 | 941 | 950 | 9,100 |
2018/04/09 | 963 | 983 | 952 | 952 | 8,100 |
2018/04/06 | 969 | 985 | 962 | 962 | 9,000 |
2018/04/05 | 986 | 995 | 964 | 964 | 12,600 |
2018/04/04 | 996 | 1,005 | 986 | 986 | 3,000 |
2018/04/03 | 991 | 996 | 988 | 996 | 4,600 |
2018/04/02 | 1,011 | 1,015 | 994 | 998 | 9,100 |
2018/03/30 | 1,004 | 1,040 | 1,004 | 1,023 | 11,400 |
2018/03/29 | 980 | 998 | 976 | 992 | 6,500 |
2018/03/28 | 937 | 986 | 937 | 986 | 11,600 |
2018/03/27 | 962 | 978 | 960 | 965 | 6,300 |
2018/03/26 | 967 | 972 | 913 | 955 | 43,600 |
2018/03/23 | 1,030 | 1,050 | 982 | 986 | 55,500 |
2018/03/22 | 1,058 | 1,097 | 1,051 | 1,097 | 18,800 |
2018/03/20 | 1,040 | 1,087 | 1,037 | 1,059 | 10,800 |
2018/03/19 | 1,100 | 1,100 | 1,038 | 1,100 | 46,200 |
2018/03/16 | 1,107 | 1,110 | 1,075 | 1,093 | 43,600 |
2018/03/15 | 1,068 | 1,114 | 1,038 | 1,082 | 95,300 |
2018/03/14 | 1,050 | 1,050 | 1,000 | 1,038 | 81,000 |
2018/03/13 | 1,150 | 1,179 | 1,025 | 1,035 | 570,100 |
2018/03/12 | 1,020 | 1,020 | 1,020 | 1,020 | 21,800 |
2018/03/09 | 836 | 870 | 836 | 870 | 23,200 |
2018/03/08 | 821 | 836 | 821 | 835 | 4,500 |
2018/03/07 | 821 | 822 | 820 | 822 | 1,500 |
2018/03/06 | 815 | 823 | 815 | 820 | 5,000 |
2018/03/05 | 825 | 830 | 815 | 815 | 6,600 |
2018/03/02 | 830 | 835 | 826 | 835 | 7,300 |
2018/03/01 | 849 | 849 | 826 | 834 | 9,500 |
2018/02/28 | 844 | 849 | 838 | 849 | 12,500 |
2018/02/27 | 845 | 847 | 841 | 844 | 3,400 |
2018/02/26 | 840 | 840 | 835 | 839 | 9,300 |
2018/02/23 | 826 | 840 | 826 | 833 | 16,600 |
2018/02/22 | 819 | 820 | 811 | 815 | 3,700 |
2018/02/21 | 816 | 831 | 816 | 820 | 6,700 |
2018/02/20 | 811 | 817 | 810 | 817 | 2,200 |
2018/02/19 | 800 | 817 | 800 | 817 | 1,100 |
2018/02/16 | 794 | 800 | 794 | 800 | 1,300 |
2018/02/15 | 793 | 795 | 780 | 794 | 2,300 |
2018/02/14 | 793 | 796 | 780 | 793 | 1,200 |
2018/02/13 | 781 | 796 | 777 | 793 | 2,000 |
2018/02/09 | 792 | 792 | 765 | 780 | 5,800 |
2018/02/08 | 790 | 800 | 790 | 790 | 2,600 |
2018/02/07 | 799 | 801 | 793 | 793 | 6,700 |
2018/02/06 | 788 | 788 | 761 | 782 | 19,100 |
2018/02/05 | 812 | 816 | 802 | 802 | 11,900 |
2018/02/02 | 831 | 837 | 830 | 831 | 4,800 |
2018/02/01 | 821 | 830 | 820 | 829 | 3,600 |
2018/01/31 | 821 | 827 | 821 | 822 | 1,400 |
2018/01/30 | 825 | 830 | 820 | 829 | 6,800 |
2018/01/29 | 829 | 837 | 821 | 831 | 14,800 |
2018/01/26 | 817 | 829 | 814 | 829 | 21,100 |
2018/01/25 | 813 | 815 | 810 | 814 | 10,400 |
2018/01/24 | 817 | 817 | 813 | 816 | 6,100 |
2018/01/23 | 818 | 820 | 814 | 817 | 3,000 |
2018/01/22 | 810 | 819 | 810 | 818 | 3,000 |
2018/01/19 | 806 | 810 | 806 | 810 | 1,200 |
2018/01/18 | 823 | 823 | 810 | 810 | 5,300 |
2018/01/17 | 818 | 819 | 815 | 817 | 4,600 |
2018/01/16 | 822 | 827 | 819 | 819 | 1,400 |
2018/01/15 | 829 | 829 | 819 | 819 | 3,600 |
2018/01/12 | 810 | 819 | 810 | 818 | 13,600 |
2018/01/11 | 800 | 820 | 800 | 810 | 11,300 |
2018/01/10 | 811 | 836 | 811 | 828 | 7,800 |
2018/01/09 | 803 | 809 | 803 | 809 | 12,700 |
2018/01/05 | 805 | 806 | 797 | 803 | 5,800 |
2018/01/04 | 790 | 810 | 788 | 795 | 10,600 |