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 |
---|---|---|---|---|---|
2021/12/30 | 623 | 638 | 616 | 638 | 4,000 |
2021/12/29 | 621 | 623 | 621 | 623 | 1,800 |
2021/12/28 | 617 | 621 | 614 | 617 | 11,800 |
2021/12/27 | 622 | 622 | 610 | 617 | 1,300 |
2021/12/24 | 621 | 622 | 621 | 621 | 400 |
2021/12/23 | 629 | 629 | 621 | 625 | 700 |
2021/12/22 | 617 | 629 | 613 | 624 | 1,500 |
2021/12/21 | 625 | 625 | 620 | 620 | 1,600 |
2021/12/20 | 622 | 622 | 614 | 622 | 4,800 |
2021/12/17 | 623 | 627 | 620 | 627 | 1,500 |
2021/12/16 | 630 | 630 | 622 | 622 | 3,500 |
2021/12/15 | 627 | 629 | 621 | 628 | 1,800 |
2021/12/14 | 632 | 632 | 624 | 628 | 2,100 |
2021/12/13 | 629 | 632 | 621 | 632 | 1,200 |
2021/12/10 | 625 | 630 | 625 | 627 | 700 |
2021/12/09 | 619 | 627 | 619 | 622 | 900 |
2021/12/08 | 620 | 623 | 619 | 619 | 3,400 |
2021/12/07 | 631 | 633 | 613 | 620 | 2,200 |
2021/12/06 | 623 | 630 | 623 | 630 | 1,200 |
2021/12/03 | 616 | 627 | 607 | 627 | 8,300 |
2021/12/02 | 601 | 611 | 600 | 611 | 3,800 |
2021/12/01 | 602 | 615 | 596 | 601 | 2,800 |
2021/11/30 | 613 | 613 | 610 | 612 | 700 |
2021/11/29 | 600 | 621 | 600 | 613 | 4,500 |
2021/11/26 | 628 | 628 | 621 | 621 | 4,500 |
2021/11/25 | 626 | 628 | 625 | 628 | 1,700 |
2021/11/24 | 625 | 629 | 625 | 627 | 400 |
2021/11/22 | 629 | 629 | 625 | 629 | 1,600 |
2021/11/19 | 621 | 624 | 621 | 623 | 4,500 |
2021/11/18 | 620 | 622 | 619 | 622 | 2,300 |
2021/11/17 | 625 | 625 | 618 | 618 | 600 |
2021/11/16 | 627 | 631 | 625 | 625 | 2,100 |
2021/11/15 | 633 | 635 | 615 | 627 | 5,800 |
2021/11/12 | 626 | 635 | 626 | 632 | 1,600 |
2021/11/11 | 626 | 630 | 626 | 626 | 1,400 |
2021/11/10 | 630 | 630 | 624 | 626 | 4,100 |
2021/11/09 | 635 | 639 | 632 | 632 | 4,300 |
2021/11/08 | 637 | 637 | 628 | 635 | 2,100 |
2021/11/05 | 640 | 643 | 637 | 637 | 3,600 |
2021/11/04 | 638 | 640 | 636 | 640 | 2,800 |
2021/11/02 | 630 | 638 | 630 | 638 | 7,400 |
2021/11/01 | 628 | 639 | 624 | 630 | 148,600 |
2021/10/29 | 654 | 655 | 621 | 627 | 16,700 |
2021/10/28 | 657 | 663 | 650 | 655 | 42,800 |
2021/10/27 | 700 | 709 | 694 | 701 | 48,300 |
2021/10/26 | 712 | 715 | 705 | 709 | 12,500 |
2021/10/25 | 715 | 715 | 705 | 714 | 11,800 |
2021/10/22 | 700 | 709 | 699 | 708 | 10,800 |
2021/10/21 | 700 | 704 | 700 | 704 | 3,500 |
2021/10/20 | 700 | 704 | 698 | 703 | 6,400 |
2021/10/19 | 715 | 715 | 701 | 702 | 11,900 |
2021/10/18 | 698 | 712 | 698 | 711 | 12,500 |
2021/10/15 | 696 | 702 | 696 | 696 | 4,100 |
2021/10/14 | 695 | 700 | 691 | 696 | 8,800 |
2021/10/13 | 699 | 705 | 698 | 698 | 8,500 |
2021/10/12 | 698 | 699 | 696 | 699 | 16,800 |
2021/10/11 | 694 | 698 | 689 | 696 | 10,000 |
2021/10/08 | 691 | 698 | 691 | 694 | 4,100 |
2021/10/07 | 700 | 700 | 688 | 690 | 7,000 |
2021/10/06 | 687 | 698 | 687 | 694 | 6,200 |
2021/10/05 | 697 | 697 | 687 | 690 | 8,300 |
2021/10/04 | 698 | 703 | 692 | 697 | 20,000 |
2021/10/01 | 681 | 698 | 681 | 698 | 10,000 |
2021/09/30 | 693 | 717 | 666 | 687 | 49,000 |
2021/09/29 | 685 | 685 | 671 | 681 | 17,100 |
2021/09/28 | 678 | 680 | 670 | 680 | 7,800 |
2021/09/27 | 674 | 679 | 670 | 675 | 14,700 |
2021/09/24 | 668 | 676 | 668 | 669 | 7,000 |
2021/09/22 | 655 | 670 | 654 | 668 | 6,800 |
2021/09/21 | 658 | 667 | 652 | 662 | 11,000 |
2021/09/17 | 660 | 669 | 658 | 667 | 6,900 |
2021/09/16 | 653 | 659 | 653 | 658 | 12,200 |
2021/09/15 | 647 | 653 | 646 | 647 | 7,800 |
2021/09/14 | 649 | 651 | 646 | 648 | 7,800 |
2021/09/13 | 643 | 647 | 643 | 646 | 2,700 |
2021/09/10 | 642 | 649 | 641 | 643 | 9,600 |
2021/09/09 | 642 | 645 | 642 | 643 | 3,700 |
2021/09/08 | 648 | 648 | 647 | 648 | 1,100 |
2021/09/07 | 648 | 648 | 644 | 648 | 2,300 |
2021/09/06 | 648 | 648 | 642 | 644 | 5,400 |
2021/09/03 | 645 | 645 | 642 | 645 | 6,700 |
2021/09/02 | 640 | 643 | 639 | 640 | 5,300 |
2021/09/01 | 631 | 638 | 631 | 638 | 1,800 |
2021/08/31 | 636 | 639 | 636 | 637 | 600 |
2021/08/30 | 638 | 638 | 635 | 635 | 700 |
2021/08/27 | 633 | 639 | 633 | 635 | 1,700 |
2021/08/26 | 635 | 636 | 635 | 636 | 400 |
2021/08/25 | 638 | 638 | 636 | 636 | 1,400 |
2021/08/24 | 637 | 638 | 635 | 638 | 1,500 |
2021/08/23 | 631 | 638 | 631 | 638 | 1,400 |
2021/08/20 | 641 | 641 | 632 | 633 | 800 |
2021/08/19 | 644 | 644 | 636 | 636 | 600 |
2021/08/18 | 639 | 639 | 632 | 634 | 1,000 |
2021/08/17 | 633 | 633 | 629 | 629 | 1,200 |
2021/08/16 | 639 | 639 | 632 | 635 | 2,400 |
2021/08/13 | 639 | 639 | 638 | 639 | 600 |
2021/08/12 | 637 | 639 | 637 | 639 | 500 |
2021/08/11 | 639 | 639 | 635 | 635 | 400 |
2021/08/10 | 635 | 635 | 631 | 631 | 200 |
2021/08/06 | 635 | 638 | 628 | 628 | 4,800 |
2021/08/05 | 640 | 640 | 640 | 640 | 2,900 |
2021/08/04 | 637 | 645 | 637 | 645 | 2,800 |
2021/08/03 | 639 | 640 | 639 | 640 | 500 |
2021/08/02 | 635 | 639 | 635 | 638 | 2,400 |
2021/07/30 | 636 | 636 | 635 | 635 | 200 |
2021/07/29 | 632 | 636 | 632 | 636 | 400 |
2021/07/28 | 635 | 638 | 628 | 638 | 2,000 |
2021/07/27 | 637 | 637 | 630 | 630 | 600 |
2021/07/26 | 630 | 638 | 630 | 637 | 2,300 |
2021/07/21 | 630 | 632 | 629 | 629 | 5,300 |
2021/07/20 | 631 | 637 | 630 | 637 | 400 |
2021/07/19 | 640 | 640 | 630 | 630 | 200 |
2021/07/16 | 634 | 634 | 630 | 630 | 300 |
2021/07/15 | 630 | 630 | 630 | 630 | 300 |
2021/07/14 | 629 | 629 | 629 | 629 | 100 |
2021/07/13 | 624 | 632 | 624 | 632 | 1,700 |
2021/07/12 | 634 | 634 | 626 | 626 | 1,300 |
2021/07/09 | 634 | 639 | 625 | 626 | 3,800 |
2021/07/08 | 635 | 642 | 635 | 642 | 500 |
2021/07/07 | 635 | 644 | 634 | 634 | 600 |
2021/07/06 | 636 | 649 | 636 | 641 | 500 |
2021/07/05 | 640 | 645 | 636 | 636 | 1,300 |
2021/07/02 | 637 | 640 | 637 | 640 | 900 |
2021/07/01 | 648 | 648 | 635 | 635 | 400 |
2021/06/30 | 634 | 648 | 634 | 634 | 2,900 |
2021/06/29 | 634 | 635 | 633 | 635 | 900 |
2021/06/28 | 631 | 634 | 620 | 628 | 5,700 |
2021/06/25 | 625 | 633 | 625 | 632 | 700 |
2021/06/24 | 634 | 634 | 630 | 633 | 1,200 |
2021/06/23 | 631 | 634 | 630 | 634 | 800 |
2021/06/22 | 631 | 631 | 623 | 629 | 1,300 |
2021/06/21 | 624 | 624 | 616 | 622 | 4,300 |
2021/06/18 | 631 | 636 | 619 | 624 | 3,500 |
2021/06/17 | 635 | 637 | 630 | 632 | 4,600 |
2021/06/16 | 644 | 645 | 635 | 636 | 3,100 |
2021/06/15 | 641 | 651 | 641 | 644 | 2,500 |
2021/06/14 | 640 | 641 | 634 | 641 | 1,600 |
2021/06/11 | 635 | 637 | 634 | 634 | 700 |
2021/06/10 | 633 | 637 | 633 | 637 | 4,700 |
2021/06/09 | 642 | 647 | 638 | 644 | 4,200 |
2021/06/08 | 638 | 641 | 638 | 638 | 1,700 |
2021/06/07 | 653 | 653 | 638 | 638 | 1,700 |
2021/06/04 | 644 | 644 | 637 | 643 | 800 |
2021/06/03 | 640 | 642 | 639 | 639 | 2,000 |
2021/06/02 | 635 | 640 | 635 | 640 | 800 |
2021/06/01 | 636 | 638 | 633 | 633 | 400 |
2021/05/31 | 637 | 637 | 631 | 631 | 600 |
2021/05/28 | 630 | 640 | 630 | 635 | 2,000 |
2021/05/27 | 624 | 627 | 624 | 625 | 1,300 |
2021/05/26 | 627 | 631 | 625 | 625 | 1,400 |
2021/05/25 | 630 | 636 | 630 | 634 | 800 |
2021/05/24 | 644 | 647 | 630 | 630 | 2,100 |
2021/05/21 | 646 | 646 | 640 | 642 | 1,200 |
2021/05/20 | 642 | 642 | 634 | 639 | 600 |
2021/05/19 | 635 | 635 | 632 | 635 | 1,000 |
2021/05/18 | 627 | 637 | 627 | 635 | 10,800 |
2021/05/17 | 636 | 636 | 628 | 630 | 1,200 |
2021/05/14 | 626 | 626 | 620 | 625 | 2,700 |
2021/05/13 | 626 | 626 | 617 | 620 | 4,600 |
2021/05/12 | 637 | 637 | 624 | 626 | 154,500 |
2021/05/11 | 640 | 644 | 631 | 635 | 2,900 |
2021/05/10 | 635 | 651 | 633 | 651 | 2,400 |
2021/05/07 | 631 | 641 | 631 | 633 | 3,400 |
2021/05/06 | 636 | 640 | 630 | 631 | 3,600 |
2021/04/30 | 643 | 647 | 618 | 636 | 22,200 |
2021/04/28 | 656 | 670 | 646 | 654 | 36,100 |
2021/04/27 | 700 | 710 | 680 | 700 | 23,200 |
2021/04/26 | 707 | 708 | 695 | 700 | 7,000 |
2021/04/23 | 689 | 711 | 683 | 692 | 19,800 |
2021/04/22 | 687 | 695 | 687 | 693 | 6,300 |
2021/04/21 | 693 | 698 | 680 | 685 | 21,300 |
2021/04/20 | 702 | 703 | 675 | 697 | 19,500 |
2021/04/19 | 709 | 715 | 700 | 705 | 13,300 |
2021/04/16 | 701 | 710 | 701 | 705 | 4,400 |
2021/04/15 | 705 | 715 | 704 | 704 | 3,600 |
2021/04/14 | 710 | 716 | 701 | 707 | 8,400 |
2021/04/13 | 708 | 713 | 704 | 713 | 5,000 |
2021/04/12 | 701 | 707 | 700 | 703 | 6,300 |
2021/04/09 | 709 | 709 | 701 | 701 | 4,200 |
2021/04/08 | 711 | 711 | 704 | 709 | 3,600 |
2021/04/07 | 715 | 715 | 703 | 711 | 5,700 |
2021/04/06 | 712 | 716 | 705 | 710 | 7,400 |
2021/04/05 | 706 | 711 | 705 | 709 | 6,200 |
2021/04/02 | 709 | 709 | 700 | 707 | 7,700 |
2021/04/01 | 701 | 706 | 697 | 706 | 10,700 |
2021/03/31 | 699 | 705 | 685 | 691 | 20,300 |
2021/03/30 | 677 | 694 | 677 | 694 | 7,500 |
2021/03/29 | 683 | 683 | 674 | 677 | 2,300 |
2021/03/26 | 681 | 682 | 671 | 682 | 1,900 |
2021/03/25 | 673 | 681 | 668 | 679 | 1,600 |
2021/03/24 | 670 | 675 | 664 | 675 | 2,500 |
2021/03/23 | 675 | 681 | 667 | 681 | 2,600 |
2021/03/22 | 667 | 676 | 665 | 675 | 3,500 |
2021/03/19 | 661 | 665 | 654 | 665 | 2,300 |
2021/03/18 | 660 | 661 | 659 | 660 | 1,600 |
2021/03/17 | 659 | 660 | 653 | 654 | 1,000 |
2021/03/16 | 660 | 666 | 655 | 659 | 3,800 |
2021/03/15 | 657 | 667 | 651 | 658 | 4,800 |
2021/03/12 | 662 | 664 | 657 | 657 | 2,000 |
2021/03/11 | 664 | 667 | 664 | 667 | 1,000 |
2021/03/10 | 662 | 664 | 662 | 664 | 800 |
2021/03/09 | 660 | 665 | 660 | 665 | 700 |
2021/03/08 | 659 | 665 | 657 | 665 | 2,400 |
2021/03/05 | 670 | 670 | 657 | 657 | 1,500 |
2021/03/04 | 656 | 660 | 656 | 660 | 1,200 |
2021/03/03 | 657 | 664 | 657 | 658 | 1,100 |
2021/03/02 | 659 | 659 | 657 | 657 | 400 |
2021/03/01 | 659 | 660 | 652 | 652 | 1,700 |
2021/02/26 | 653 | 654 | 653 | 654 | 300 |
2021/02/25 | 659 | 659 | 649 | 655 | 2,200 |
2021/02/24 | 647 | 661 | 641 | 661 | 7,300 |
2021/02/22 | 642 | 645 | 641 | 643 | 1,400 |
2021/02/19 | 642 | 647 | 640 | 640 | 900 |
2021/02/18 | 646 | 646 | 637 | 637 | 1,700 |
2021/02/17 | 647 | 647 | 640 | 647 | 4,000 |
2021/02/16 | 646 | 655 | 645 | 650 | 8,700 |
2021/02/15 | 651 | 651 | 636 | 651 | 3,200 |
2021/02/12 | 655 | 655 | 645 | 652 | 800 |
2021/02/10 | 654 | 656 | 640 | 640 | 6,900 |
2021/02/09 | 654 | 654 | 648 | 648 | 500 |
2021/02/08 | 654 | 654 | 654 | 654 | 300 |
2021/02/05 | 652 | 653 | 637 | 653 | 6,000 |
2021/02/04 | 646 | 652 | 646 | 652 | 1,600 |
2021/02/03 | 652 | 652 | 646 | 646 | 700 |
2021/02/02 | 651 | 651 | 650 | 650 | 400 |
2021/02/01 | 645 | 645 | 645 | 645 | 1,700 |
2021/01/29 | 656 | 656 | 645 | 645 | 1,300 |
2021/01/28 | 645 | 653 | 640 | 653 | 1,300 |
2021/01/27 | 650 | 653 | 640 | 645 | 4,600 |
2021/01/26 | 646 | 646 | 646 | 646 | 100 |
2021/01/25 | 652 | 653 | 633 | 650 | 3,000 |
2021/01/22 | 656 | 656 | 651 | 651 | 1,200 |
2021/01/21 | 647 | 656 | 647 | 656 | 200 |
2021/01/20 | 668 | 668 | 650 | 656 | 1,200 |
2021/01/19 | 660 | 669 | 660 | 660 | 2,700 |
2021/01/18 | 655 | 659 | 641 | 659 | 6,600 |
2021/01/15 | 651 | 653 | 650 | 650 | 4,000 |
2021/01/14 | 655 | 660 | 650 | 654 | 1,700 |
2021/01/13 | 655 | 659 | 650 | 655 | 2,700 |
2021/01/12 | 649 | 654 | 644 | 651 | 2,000 |
2021/01/08 | 640 | 649 | 640 | 649 | 1,900 |
2021/01/07 | 645 | 658 | 634 | 640 | 2,300 |
2021/01/06 | 640 | 645 | 640 | 645 | 300 |
2021/01/05 | 626 | 650 | 626 | 650 | 2,400 |
2021/01/04 | 641 | 641 | 626 | 626 | 1,600 |