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
2020/12/30 629 641 629 641 300
2020/12/29 635 648 635 638 1,700
2020/12/28 629 635 621 635 1,900
2020/12/25 631 639 627 639 500
2020/12/24 631 641 630 641 3,600
2020/12/23 639 643 632 641 1,200
2020/12/22 626 646 626 646 6,500
2020/12/21 624 636 615 636 3,400
2020/12/18 623 634 623 624 1,200
2020/12/17 629 629 622 624 900
2020/12/16 647 647 626 629 2,600
2020/12/15 640 644 634 644 1,200
2020/12/14 629 650 600 648 7,400
2020/12/11 639 649 637 649 4,100
2020/12/10 649 649 640 643 2,700
2020/12/09 643 651 638 649 3,300
2020/12/08 645 645 638 643 1,300
2020/12/07 638 649 638 645 5,100
2020/12/04 634 638 633 637 1,700
2020/12/03 637 637 615 636 2,800
2020/12/02 638 638 628 635 700
2020/12/01 626 635 626 628 1,400
2020/11/30 630 632 615 626 1,700
2020/11/27 615 630 609 630 2,400
2020/11/26 615 622 613 621 3,500
2020/11/25 620 620 614 617 1,300
2020/11/24 629 629 614 614 1,100
2020/11/20 607 607 597 603 1,300
2020/11/19 629 629 616 616 1,300
2020/11/18 609 625 609 625 2,900
2020/11/17 606 615 596 615 2,900
2020/11/16 586 605 586 596 8,000
2020/11/13 605 610 595 596 1,900
2020/11/12 627 627 605 615 1,200
2020/11/11 605 628 605 623 7,800
2020/11/10 580 615 580 615 13,200
2020/11/09 585 589 574 579 4,200
2020/11/06 564 600 564 583 5,600
2020/11/05 555 579 555 574 3,300
2020/11/04 556 568 536 554 9,800
2020/11/02 582 591 544 556 10,900
2020/10/30 596 603 585 585 17,600
2020/10/29 628 628 597 598 47,800
2020/10/28 674 693 674 682 37,500
2020/10/27 682 685 674 684 19,800
2020/10/26 677 685 677 683 6,200
2020/10/23 684 685 664 685 11,900
2020/10/22 695 695 682 685 11,400
2020/10/21 684 691 683 687 8,500
2020/10/20 685 689 683 687 4,400
2020/10/19 684 687 681 685 2,900
2020/10/16 678 685 678 679 3,300
2020/10/15 680 686 678 685 5,400
2020/10/14 691 691 682 686 3,400
2020/10/13 685 690 675 690 5,300
2020/10/12 670 695 669 682 16,200
2020/10/09 680 680 658 671 8,800
2020/10/08 691 691 677 677 5,400
2020/10/07 677 683 671 681 5,400
2020/10/06 671 683 670 677 2,900
2020/10/05 681 687 665 672 14,900
2020/10/02 696 701 670 677 13,900
2020/09/30 693 693 667 688 16,100
2020/09/29 668 678 658 675 10,700
2020/09/28 641 662 636 662 14,500
2020/09/25 625 640 625 637 9,900
2020/09/24 630 630 621 625 6,000
2020/09/23 611 627 611 624 6,300
2020/09/18 620 628 616 616 6,000
2020/09/17 610 628 610 625 6,200
2020/09/16 605 607 602 606 5,200
2020/09/15 600 603 598 600 5,000
2020/09/14 600 604 597 598 4,600
2020/09/11 581 590 580 590 7,200
2020/09/10 600 600 576 585 21,700
2020/09/09 620 672 578 580 161,600
2020/09/08 552 574 552 572 12,700
2020/09/07 571 571 532 550 25,700
2020/09/04 548 571 538 571 19,500
2020/09/03 550 550 546 548 3,900
2020/09/02 543 549 530 530 2,800
2020/09/01 537 545 535 539 5,000
2020/08/31 536 542 536 538 1,700
2020/08/28 538 548 538 538 3,700
2020/08/27 535 539 535 537 1,400
2020/08/26 543 546 536 536 2,900
2020/08/25 549 552 545 545 1,600
2020/08/24 549 549 549 549 500
2020/08/21 559 561 551 560 800
2020/08/20 561 561 559 559 200
2020/08/19 549 570 549 563 1,800
2020/08/18 548 558 539 539 1,500
2020/08/17 549 549 548 548 600
2020/08/14 530 555 530 543 1,800
2020/08/13 529 535 527 527 1,600
2020/08/12 523 548 523 529 3,300
2020/08/11 523 523 514 521 1,400
2020/08/06 525 526 525 525 600
2020/08/05 518 525 516 516 900
2020/08/04 511 528 511 518 1,300
2020/08/03 510 515 508 508 2,100
2020/07/31 517 518 510 510 4,000
2020/07/30 525 525 517 517 1,300
2020/07/29 536 537 525 525 1,900
2020/07/28 540 541 535 536 5,400
2020/07/27 535 535 535 535 1,200
2020/07/22 535 540 532 535 2,100
2020/07/21 531 538 528 532 3,500
2020/07/20 532 532 529 529 1,200
2020/07/17 536 538 529 531 900
2020/07/16 545 545 535 536 500
2020/07/15 538 542 535 535 2,900
2020/07/14 535 539 535 536 1,400
2020/07/13 535 544 529 535 2,600
2020/07/10 547 547 535 535 1,200
2020/07/09 546 547 540 540 2,300
2020/07/08 543 549 543 543 900
2020/07/07 545 550 545 548 1,100
2020/07/06 541 542 541 542 400
2020/07/03 542 542 535 536 1,500
2020/07/02 545 549 541 542 1,300
2020/07/01 542 555 539 545 3,800
2020/06/30 550 561 549 551 3,000
2020/06/29 547 549 543 549 500
2020/06/26 549 549 549 549 100
2020/06/25 553 553 540 545 1,000
2020/06/24 558 558 543 543 900
2020/06/23 540 558 540 558 3,500
2020/06/22 543 551 542 546 2,700
2020/06/19 550 550 543 543 1,500
2020/06/18 541 541 540 540 800
2020/06/17 536 542 536 542 2,000
2020/06/16 530 537 530 534 2,500
2020/06/15 526 537 526 526 2,500
2020/06/12 529 541 508 541 9,500
2020/06/11 564 568 551 560 6,700
2020/06/10 598 620 556 556 49,800
2020/06/09 556 557 548 548 4,800
2020/06/08 564 565 544 556 6,000
2020/06/05 533 563 533 563 2,800
2020/06/04 525 535 524 528 3,200
2020/06/03 527 530 517 521 8,300
2020/06/02 525 526 519 519 3,300
2020/06/01 520 520 515 515 800
2020/05/29 530 530 518 518 500
2020/05/28 510 533 510 520 5,300
2020/05/27 496 510 496 510 2,100
2020/05/26 492 496 492 492 1,100
2020/05/25 495 495 479 485 2,600
2020/05/22 480 480 479 479 1,700
2020/05/21 471 471 469 470 400
2020/05/20 462 469 461 469 1,000
2020/05/19 467 471 463 470 3,100
2020/05/18 462 462 459 459 1,300
2020/05/15 455 463 453 459 6,500
2020/05/14 463 464 454 455 2,200
2020/05/13 464 465 464 464 1,000
2020/05/12 460 472 460 470 2,600
2020/05/11 456 470 456 461 2,300
2020/05/08 456 467 452 456 1,700
2020/05/07 452 456 452 456 1,100
2020/05/01 463 467 458 458 600
2020/04/30 460 469 460 465 29,900
2020/04/28 456 463 456 458 6,700
2020/04/27 470 478 464 478 7,000
2020/04/24 466 492 465 469 3,700
2020/04/23 451 480 451 467 3,200
2020/04/22 496 499 459 459 8,400
2020/04/21 495 505 495 501 1,600
2020/04/20 504 509 500 500 3,600
2020/04/17 496 500 486 500 5,000
2020/04/16 465 482 465 480 3,300
2020/04/15 464 472 464 464 4,000
2020/04/14 455 465 455 462 2,500
2020/04/13 450 457 448 455 2,100
2020/04/10 443 451 441 450 2,300
2020/04/09 436 446 436 441 1,200
2020/04/08 435 449 435 443 2,000
2020/04/07 428 443 428 434 3,900
2020/04/06 405 425 405 425 7,200
2020/04/03 427 427 413 413 3,900
2020/04/02 430 430 413 413 4,000
2020/04/01 432 434 431 432 1,600
2020/03/31 432 439 430 432 1,800
2020/03/30 434 434 421 430 1,900
2020/03/27 437 439 430 434 3,800
2020/03/26 430 439 426 429 3,600
2020/03/25 421 445 420 430 3,400
2020/03/24 405 421 404 413 5,800
2020/03/23 400 416 395 405 6,600
2020/03/19 408 420 395 408 3,200
2020/03/18 408 424 408 408 4,100
2020/03/17 372 426 362 398 11,100
2020/03/16 449 449 404 404 15,800
2020/03/13 449 458 407 450 18,900
2020/03/12 540 540 507 507 3,000
2020/03/11 570 572 542 570 1,000
2020/03/10 540 561 528 561 5,400
2020/03/09 578 580 550 580 4,900
2020/03/06 632 633 622 632 2,400
2020/03/05 598 635 598 613 6,700
2020/03/04 635 640 568 580 2,300
2020/03/03 616 629 595 595 1,800
2020/03/02 552 639 552 625 5,700
2020/02/28 651 651 582 582 5,900
2020/02/27 665 687 661 661 3,200
2020/02/26 654 679 651 665 1,500
2020/02/25 665 665 654 663 95,000
2020/02/21 672 672 672 672 200
2020/02/20 662 671 662 665 700
2020/02/17 678 678 668 672 300
2020/02/14 689 689 688 688 300
2020/02/13 677 689 677 689 1,700
2020/02/12 684 684 664 677 1,900
2020/02/10 663 676 663 668 1,600
2020/02/07 671 680 671 673 2,800
2020/02/06 677 677 666 666 3,200
2020/02/05 680 680 674 674 900
2020/02/03 669 672 669 672 200
2020/01/31 667 668 667 667 700
2020/01/30 684 685 665 665 2,300
2020/01/29 692 694 684 694 900
2020/01/28 676 693 676 693 2,900
2020/01/27 673 689 670 689 2,300
2020/01/24 695 695 683 685 1,300
2020/01/23 693 695 693 695 400
2020/01/22 688 695 688 689 600
2020/01/21 696 696 695 695 400
2020/01/20 691 691 690 691 700
2020/01/17 677 696 677 691 1,200
2020/01/16 695 696 694 696 400
2020/01/15 698 698 694 694 700
2020/01/14 689 700 689 700 2,900
2020/01/10 698 698 689 689 1,100
2020/01/09 698 702 696 698 4,300
2020/01/08 668 719 666 698 12,800
2020/01/07 672 677 667 667 1,000
2020/01/06 659 673 658 671 2,200

このページの先頭へ