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 |