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 |
---|---|---|---|---|---|
2019/12/30 | 654 | 678 | 650 | 661 | 5,500 |
2019/12/27 | 653 | 660 | 653 | 657 | 1,500 |
2019/12/26 | 661 | 661 | 655 | 660 | 1,400 |
2019/12/25 | 662 | 662 | 661 | 661 | 3,400 |
2019/12/24 | 662 | 663 | 662 | 662 | 1,600 |
2019/12/23 | 672 | 672 | 671 | 671 | 800 |
2019/12/20 | 664 | 672 | 664 | 672 | 200 |
2019/12/19 | 667 | 670 | 660 | 670 | 3,800 |
2019/12/18 | 663 | 667 | 663 | 667 | 2,000 |
2019/12/17 | 662 | 667 | 662 | 667 | 1,400 |
2019/12/16 | 670 | 672 | 662 | 662 | 400 |
2019/12/13 | 676 | 676 | 659 | 659 | 2,900 |
2019/12/12 | 657 | 670 | 657 | 666 | 1,000 |
2019/12/11 | 678 | 678 | 652 | 652 | 13,000 |
2019/12/10 | 670 | 698 | 670 | 698 | 11,500 |
2019/12/09 | 669 | 672 | 659 | 670 | 2,000 |
2019/12/06 | 676 | 676 | 669 | 669 | 900 |
2019/12/05 | 677 | 678 | 667 | 678 | 2,800 |
2019/12/04 | 675 | 679 | 670 | 679 | 2,500 |
2019/12/03 | 676 | 683 | 676 | 683 | 700 |
2019/12/02 | 668 | 682 | 668 | 682 | 6,200 |
2019/11/29 | 665 | 668 | 661 | 668 | 2,400 |
2019/11/28 | 660 | 661 | 659 | 661 | 1,500 |
2019/11/27 | 658 | 663 | 658 | 660 | 1,100 |
2019/11/26 | 658 | 665 | 658 | 659 | 7,100 |
2019/11/25 | 663 | 668 | 659 | 668 | 2,300 |
2019/11/22 | 661 | 664 | 660 | 662 | 2,600 |
2019/11/21 | 663 | 663 | 655 | 661 | 700 |
2019/11/20 | 656 | 656 | 655 | 655 | 800 |
2019/11/19 | 651 | 654 | 645 | 650 | 2,100 |
2019/11/18 | 646 | 655 | 645 | 655 | 2,600 |
2019/11/15 | 636 | 636 | 634 | 636 | 1,400 |
2019/11/14 | 652 | 652 | 636 | 636 | 900 |
2019/11/13 | 658 | 658 | 655 | 655 | 700 |
2019/11/12 | 658 | 658 | 648 | 656 | 1,100 |
2019/11/11 | 655 | 657 | 655 | 655 | 700 |
2019/11/08 | 651 | 654 | 651 | 654 | 600 |
2019/11/07 | 645 | 652 | 645 | 645 | 1,500 |
2019/11/06 | 654 | 654 | 649 | 649 | 400 |
2019/11/05 | 640 | 654 | 640 | 654 | 2,400 |
2019/11/01 | 650 | 650 | 630 | 640 | 5,700 |
2019/10/31 | 654 | 659 | 650 | 650 | 1,500 |
2019/10/30 | 685 | 685 | 644 | 654 | 15,100 |
2019/10/29 | 666 | 685 | 666 | 685 | 17,000 |
2019/10/28 | 680 | 691 | 671 | 686 | 8,600 |
2019/10/25 | 675 | 675 | 670 | 674 | 9,500 |
2019/10/24 | 670 | 680 | 670 | 677 | 2,600 |
2019/10/23 | 676 | 676 | 670 | 670 | 7,700 |
2019/10/21 | 675 | 682 | 675 | 679 | 2,600 |
2019/10/18 | 674 | 676 | 674 | 675 | 7,800 |
2019/10/17 | 667 | 670 | 667 | 668 | 1,300 |
2019/10/16 | 672 | 672 | 666 | 666 | 1,000 |
2019/10/15 | 667 | 670 | 665 | 670 | 3,200 |
2019/10/11 | 656 | 662 | 655 | 655 | 1,200 |
2019/10/10 | 665 | 665 | 659 | 664 | 500 |
2019/10/09 | 665 | 665 | 655 | 665 | 4,500 |
2019/10/08 | 662 | 667 | 662 | 667 | 1,500 |
2019/10/07 | 660 | 663 | 657 | 657 | 1,000 |
2019/10/04 | 662 | 662 | 661 | 661 | 1,300 |
2019/10/03 | 661 | 661 | 652 | 659 | 2,100 |
2019/10/02 | 657 | 662 | 653 | 653 | 3,700 |
2019/10/01 | 657 | 664 | 650 | 657 | 2,700 |
2019/09/30 | 674 | 674 | 650 | 657 | 6,400 |
2019/09/27 | 636 | 649 | 636 | 644 | 3,200 |
2019/09/26 | 628 | 636 | 628 | 636 | 3,100 |
2019/09/25 | 623 | 628 | 623 | 628 | 94,400 |
2019/09/24 | 628 | 628 | 622 | 623 | 1,300 |
2019/09/20 | 620 | 620 | 620 | 620 | 200 |
2019/09/19 | 621 | 621 | 621 | 621 | 600 |
2019/09/18 | 625 | 625 | 620 | 623 | 500 |
2019/09/17 | 618 | 625 | 618 | 625 | 4,100 |
2019/09/13 | 619 | 619 | 616 | 616 | 200 |
2019/09/12 | 619 | 620 | 618 | 620 | 1,200 |
2019/09/11 | 615 | 624 | 600 | 617 | 8,300 |
2019/09/10 | 616 | 636 | 608 | 635 | 4,500 |
2019/09/09 | 604 | 614 | 598 | 614 | 2,400 |
2019/09/06 | 590 | 598 | 590 | 598 | 1,100 |
2019/09/05 | 590 | 592 | 590 | 592 | 1,400 |
2019/09/04 | 600 | 600 | 590 | 590 | 2,000 |
2019/09/02 | 583 | 601 | 583 | 601 | 1,500 |
2019/08/30 | 597 | 597 | 582 | 585 | 2,900 |
2019/08/29 | 583 | 583 | 582 | 583 | 700 |
2019/08/27 | 582 | 582 | 582 | 582 | 200 |
2019/08/26 | 585 | 585 | 582 | 582 | 600 |
2019/08/23 | 587 | 587 | 587 | 587 | 100 |
2019/08/22 | 592 | 592 | 589 | 589 | 600 |
2019/08/21 | 592 | 592 | 589 | 589 | 200 |
2019/08/20 | 590 | 592 | 587 | 592 | 1,000 |
2019/08/19 | 590 | 600 | 590 | 600 | 1,200 |
2019/08/16 | 585 | 588 | 585 | 588 | 1,000 |
2019/08/15 | 592 | 594 | 592 | 592 | 800 |
2019/08/14 | 593 | 593 | 593 | 593 | 300 |
2019/08/13 | 594 | 595 | 594 | 595 | 600 |
2019/08/09 | 597 | 604 | 597 | 604 | 700 |
2019/08/07 | 597 | 597 | 597 | 597 | 200 |
2019/08/06 | 586 | 590 | 580 | 590 | 800 |
2019/08/05 | 589 | 590 | 585 | 586 | 1,900 |
2019/08/02 | 605 | 605 | 595 | 595 | 600 |
2019/07/31 | 599 | 599 | 595 | 595 | 400 |
2019/07/30 | 599 | 599 | 599 | 599 | 100 |
2019/07/29 | 611 | 611 | 590 | 596 | 3,900 |
2019/07/26 | 600 | 600 | 596 | 596 | 300 |
2019/07/25 | 589 | 589 | 589 | 589 | 300 |
2019/07/24 | 596 | 596 | 584 | 588 | 1,900 |
2019/07/22 | 603 | 603 | 603 | 603 | 100 |
2019/07/19 | 602 | 602 | 602 | 602 | 100 |
2019/07/17 | 600 | 601 | 600 | 600 | 600 |
2019/07/16 | 605 | 605 | 601 | 602 | 1,300 |
2019/07/12 | 603 | 603 | 600 | 600 | 800 |
2019/07/11 | 593 | 593 | 593 | 593 | 100 |
2019/07/10 | 591 | 591 | 591 | 591 | 500 |
2019/07/09 | 600 | 600 | 598 | 598 | 900 |
2019/07/08 | 599 | 599 | 587 | 597 | 3,400 |
2019/07/05 | 570 | 584 | 570 | 584 | 3,600 |
2019/07/04 | 567 | 568 | 566 | 568 | 700 |
2019/07/03 | 565 | 565 | 565 | 565 | 300 |
2019/07/02 | 565 | 565 | 565 | 565 | 500 |
2019/07/01 | 563 | 565 | 563 | 565 | 1,400 |
2019/06/28 | 558 | 561 | 556 | 556 | 1,900 |
2019/06/27 | 556 | 556 | 555 | 555 | 2,700 |
2019/06/26 | 560 | 563 | 560 | 563 | 800 |
2019/06/25 | 566 | 566 | 556 | 556 | 2,600 |
2019/06/24 | 561 | 566 | 560 | 566 | 900 |
2019/06/21 | 553 | 566 | 553 | 566 | 1,000 |
2019/06/20 | 553 | 553 | 553 | 553 | 2,700 |
2019/06/18 | 554 | 554 | 551 | 551 | 1,900 |
2019/06/17 | 554 | 559 | 552 | 559 | 500 |
2019/06/13 | 554 | 554 | 554 | 554 | 100 |
2019/06/12 | 560 | 560 | 557 | 557 | 200 |
2019/06/11 | 549 | 559 | 549 | 557 | 800 |
2019/06/10 | 553 | 553 | 547 | 553 | 5,200 |
2019/06/07 | 573 | 573 | 550 | 560 | 2,000 |
2019/06/06 | 572 | 580 | 561 | 563 | 1,900 |
2019/06/05 | 555 | 570 | 555 | 570 | 66,100 |
2019/06/04 | 550 | 554 | 550 | 554 | 3,800 |
2019/06/03 | 550 | 551 | 549 | 550 | 500 |
2019/05/31 | 555 | 555 | 551 | 551 | 700 |
2019/05/30 | 563 | 563 | 560 | 560 | 800 |
2019/05/29 | 556 | 556 | 552 | 553 | 900 |
2019/05/28 | 573 | 573 | 563 | 563 | 800 |
2019/05/27 | 556 | 568 | 556 | 568 | 700 |
2019/05/24 | 555 | 556 | 555 | 556 | 1,000 |
2019/05/23 | 565 | 565 | 565 | 565 | 100 |
2019/05/22 | 555 | 555 | 555 | 555 | 500 |
2019/05/20 | 556 | 556 | 556 | 556 | 200 |
2019/05/17 | 560 | 565 | 560 | 562 | 1,100 |
2019/05/16 | 556 | 560 | 555 | 560 | 1,000 |
2019/05/15 | 555 | 557 | 555 | 555 | 300 |
2019/05/14 | 567 | 575 | 557 | 557 | 500 |
2019/05/13 | 585 | 585 | 580 | 580 | 300 |
2019/05/10 | 565 | 565 | 545 | 565 | 1,100 |
2019/05/09 | 588 | 588 | 540 | 574 | 2,400 |
2019/05/08 | 586 | 586 | 577 | 577 | 200 |
2019/05/07 | 594 | 594 | 586 | 589 | 500 |
2019/04/26 | 591 | 601 | 581 | 601 | 600 |
2019/04/25 | 601 | 601 | 590 | 591 | 2,800 |
2019/04/24 | 606 | 616 | 601 | 601 | 2,100 |
2019/04/23 | 613 | 627 | 613 | 617 | 3,000 |
2019/04/22 | 615 | 623 | 615 | 620 | 1,500 |
2019/04/19 | 627 | 627 | 615 | 615 | 7,400 |
2019/04/18 | 628 | 628 | 628 | 628 | 900 |
2019/04/17 | 632 | 632 | 631 | 631 | 300 |
2019/04/16 | 634 | 634 | 628 | 628 | 500 |
2019/04/15 | 634 | 634 | 632 | 634 | 1,400 |
2019/04/12 | 625 | 634 | 625 | 634 | 400 |
2019/04/11 | 630 | 634 | 630 | 633 | 900 |
2019/04/10 | 628 | 628 | 625 | 626 | 1,200 |
2019/04/09 | 633 | 635 | 633 | 635 | 3,900 |
2019/04/08 | 636 | 636 | 626 | 634 | 600 |
2019/04/05 | 636 | 636 | 630 | 636 | 400 |
2019/04/04 | 614 | 640 | 614 | 637 | 3,000 |
2019/04/03 | 644 | 644 | 617 | 617 | 1,400 |
2019/04/02 | 622 | 626 | 614 | 614 | 800 |
2019/03/29 | 625 | 625 | 616 | 616 | 300 |
2019/03/28 | 633 | 633 | 620 | 625 | 600 |
2019/03/27 | 587 | 620 | 587 | 620 | 2,500 |
2019/03/25 | 599 | 606 | 595 | 606 | 800 |
2019/03/22 | 610 | 610 | 603 | 603 | 500 |
2019/03/20 | 606 | 621 | 606 | 610 | 800 |
2019/03/19 | 608 | 614 | 602 | 609 | 4,500 |
2019/03/14 | 603 | 626 | 603 | 626 | 2,100 |
2019/03/13 | 625 | 625 | 615 | 619 | 1,300 |
2019/03/12 | 634 | 634 | 624 | 624 | 300 |
2019/03/11 | 639 | 639 | 616 | 634 | 2,300 |
2019/03/08 | 620 | 625 | 613 | 622 | 1,200 |
2019/03/07 | 621 | 631 | 611 | 629 | 2,600 |
2019/03/06 | 627 | 628 | 620 | 620 | 1,700 |
2019/03/05 | 635 | 635 | 618 | 627 | 2,300 |
2019/03/04 | 639 | 639 | 630 | 630 | 1,600 |
2019/03/01 | 629 | 638 | 612 | 632 | 2,800 |
2019/02/28 | 621 | 639 | 621 | 639 | 800 |
2019/02/27 | 635 | 635 | 633 | 633 | 600 |
2019/02/26 | 629 | 629 | 629 | 629 | 600 |
2019/02/25 | 638 | 640 | 636 | 639 | 1,500 |
2019/02/22 | 638 | 638 | 637 | 638 | 1,200 |
2019/02/21 | 639 | 639 | 639 | 639 | 400 |
2019/02/20 | 616 | 641 | 616 | 641 | 1,800 |
2019/02/19 | 615 | 615 | 615 | 615 | 600 |
2019/02/18 | 603 | 610 | 600 | 609 | 700 |
2019/02/15 | 625 | 625 | 613 | 613 | 1,500 |
2019/02/14 | 615 | 615 | 615 | 615 | 800 |
2019/02/13 | 601 | 615 | 601 | 615 | 1,500 |
2019/02/12 | 597 | 606 | 597 | 597 | 400 |
2019/02/08 | 595 | 614 | 593 | 597 | 1,300 |
2019/02/07 | 595 | 596 | 595 | 595 | 1,100 |
2019/02/06 | 598 | 599 | 593 | 594 | 900 |
2019/02/05 | 591 | 599 | 591 | 599 | 500 |
2019/02/04 | 590 | 607 | 585 | 586 | 2,500 |
2019/02/01 | 582 | 591 | 581 | 581 | 2,200 |
2019/01/31 | 576 | 586 | 576 | 578 | 1,100 |
2019/01/30 | 586 | 590 | 586 | 586 | 1,100 |
2019/01/29 | 601 | 601 | 601 | 601 | 1,000 |
2019/01/28 | 596 | 597 | 591 | 591 | 1,300 |
2019/01/25 | 590 | 599 | 590 | 596 | 2,300 |
2019/01/24 | 587 | 616 | 580 | 600 | 7,000 |
2019/01/23 | 595 | 595 | 591 | 591 | 500 |
2019/01/22 | 595 | 598 | 585 | 586 | 3,100 |
2019/01/21 | 594 | 594 | 584 | 585 | 1,300 |
2019/01/18 | 594 | 599 | 594 | 598 | 2,800 |
2019/01/17 | 586 | 593 | 586 | 593 | 300 |
2019/01/16 | 582 | 593 | 582 | 593 | 500 |
2019/01/15 | 580 | 581 | 575 | 581 | 1,700 |
2019/01/11 | 570 | 580 | 570 | 580 | 1,700 |
2019/01/10 | 571 | 575 | 571 | 575 | 1,400 |
2019/01/09 | 568 | 584 | 568 | 574 | 3,400 |
2019/01/08 | 569 | 579 | 551 | 568 | 4,900 |
2019/01/07 | 540 | 579 | 540 | 579 | 10,100 |
2019/01/04 | 529 | 539 | 529 | 539 | 6,000 |