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 |
---|---|---|---|---|---|
2022/12/30 | 680 | 694 | 680 | 682 | 1,300 |
2022/12/29 | 685 | 694 | 666 | 679 | 8,200 |
2022/12/28 | 690 | 690 | 684 | 684 | 1,900 |
2022/12/27 | 685 | 685 | 681 | 684 | 3,800 |
2022/12/26 | 682 | 685 | 679 | 681 | 3,900 |
2022/12/23 | 684 | 684 | 675 | 682 | 2,300 |
2022/12/22 | 688 | 688 | 675 | 675 | 2,200 |
2022/12/21 | 696 | 696 | 673 | 680 | 5,300 |
2022/12/20 | 699 | 702 | 677 | 691 | 12,500 |
2022/12/19 | 691 | 697 | 691 | 697 | 15,000 |
2022/12/16 | 689 | 713 | 688 | 690 | 35,600 |
2022/12/15 | 716 | 749 | 714 | 749 | 28,800 |
2022/12/14 | 714 | 714 | 712 | 714 | 1,200 |
2022/12/13 | 709 | 714 | 709 | 714 | 2,200 |
2022/12/12 | 714 | 714 | 709 | 709 | 2,500 |
2022/12/09 | 713 | 713 | 701 | 713 | 1,900 |
2022/12/08 | 711 | 711 | 701 | 701 | 1,100 |
2022/12/07 | 702 | 706 | 700 | 706 | 1,300 |
2022/12/06 | 717 | 717 | 699 | 702 | 7,400 |
2022/12/05 | 728 | 728 | 713 | 717 | 1,900 |
2022/12/02 | 724 | 724 | 705 | 714 | 3,300 |
2022/12/01 | 722 | 726 | 714 | 714 | 5,200 |
2022/11/30 | 717 | 729 | 717 | 725 | 143,900 |
2022/11/29 | 720 | 761 | 717 | 717 | 19,000 |
2022/11/28 | 716 | 720 | 712 | 720 | 3,600 |
2022/11/25 | 714 | 714 | 709 | 710 | 1,500 |
2022/11/24 | 716 | 716 | 709 | 714 | 2,000 |
2022/11/22 | 718 | 718 | 714 | 714 | 800 |
2022/11/21 | 706 | 707 | 702 | 707 | 3,800 |
2022/11/18 | 707 | 707 | 703 | 706 | 900 |
2022/11/17 | 694 | 715 | 692 | 702 | 14,700 |
2022/11/16 | 689 | 699 | 689 | 690 | 2,700 |
2022/11/15 | 688 | 698 | 688 | 697 | 3,800 |
2022/11/14 | 687 | 698 | 687 | 691 | 3,800 |
2022/11/11 | 703 | 703 | 686 | 686 | 6,800 |
2022/11/10 | 703 | 704 | 703 | 703 | 1,100 |
2022/11/09 | 700 | 704 | 697 | 704 | 2,100 |
2022/11/08 | 690 | 701 | 690 | 696 | 7,900 |
2022/11/07 | 678 | 690 | 678 | 690 | 7,100 |
2022/11/04 | 687 | 693 | 677 | 677 | 10,700 |
2022/11/02 | 702 | 708 | 691 | 691 | 16,900 |
2022/11/01 | 712 | 718 | 702 | 710 | 12,300 |
2022/10/31 | 735 | 735 | 721 | 723 | 6,500 |
2022/10/28 | 720 | 734 | 720 | 724 | 31,500 |
2022/10/27 | 758 | 766 | 758 | 765 | 29,500 |
2022/10/26 | 761 | 765 | 759 | 765 | 19,600 |
2022/10/25 | 759 | 761 | 757 | 760 | 24,500 |
2022/10/24 | 759 | 761 | 751 | 760 | 26,400 |
2022/10/21 | 761 | 772 | 757 | 757 | 8,200 |
2022/10/20 | 751 | 763 | 751 | 761 | 11,800 |
2022/10/19 | 758 | 766 | 757 | 757 | 11,300 |
2022/10/18 | 754 | 759 | 750 | 758 | 9,700 |
2022/10/17 | 750 | 755 | 750 | 754 | 4,900 |
2022/10/14 | 759 | 759 | 750 | 752 | 2,800 |
2022/10/13 | 747 | 759 | 747 | 750 | 7,800 |
2022/10/12 | 751 | 752 | 748 | 751 | 3,000 |
2022/10/11 | 753 | 755 | 749 | 753 | 4,900 |
2022/10/07 | 757 | 757 | 749 | 751 | 6,600 |
2022/10/06 | 762 | 765 | 754 | 754 | 9,200 |
2022/10/05 | 761 | 765 | 752 | 758 | 14,600 |
2022/10/04 | 750 | 759 | 738 | 755 | 17,300 |
2022/10/03 | 746 | 749 | 736 | 749 | 4,300 |
2022/09/30 | 739 | 753 | 739 | 746 | 8,100 |
2022/09/29 | 728 | 750 | 728 | 743 | 5,800 |
2022/09/28 | 739 | 740 | 726 | 730 | 11,400 |
2022/09/27 | 750 | 750 | 736 | 736 | 9,200 |
2022/09/26 | 748 | 754 | 742 | 754 | 6,200 |
2022/09/22 | 752 | 753 | 742 | 745 | 4,600 |
2022/09/21 | 752 | 756 | 749 | 749 | 3,200 |
2022/09/20 | 753 | 755 | 748 | 749 | 13,300 |
2022/09/16 | 755 | 755 | 748 | 749 | 11,800 |
2022/09/15 | 748 | 754 | 748 | 753 | 5,500 |
2022/09/14 | 752 | 752 | 730 | 745 | 9,100 |
2022/09/13 | 754 | 756 | 750 | 750 | 34,100 |
2022/09/12 | 884 | 884 | 750 | 752 | 166,000 |
2022/09/09 | 708 | 749 | 708 | 749 | 25,900 |
2022/09/08 | 709 | 710 | 708 | 708 | 2,900 |
2022/09/07 | 705 | 709 | 700 | 703 | 5,100 |
2022/09/06 | 705 | 706 | 705 | 706 | 600 |
2022/09/05 | 704 | 705 | 701 | 704 | 1,500 |
2022/09/02 | 702 | 705 | 701 | 701 | 2,500 |
2022/09/01 | 704 | 708 | 703 | 706 | 3,700 |
2022/08/31 | 703 | 710 | 703 | 705 | 1,800 |
2022/08/30 | 707 | 710 | 703 | 703 | 4,100 |
2022/08/29 | 710 | 712 | 705 | 708 | 5,500 |
2022/08/26 | 708 | 709 | 705 | 709 | 4,200 |
2022/08/25 | 706 | 706 | 704 | 706 | 2,500 |
2022/08/24 | 705 | 705 | 701 | 705 | 1,900 |
2022/08/23 | 704 | 705 | 700 | 704 | 3,700 |
2022/08/22 | 697 | 704 | 697 | 702 | 2,300 |
2022/08/19 | 698 | 700 | 698 | 699 | 11,600 |
2022/08/18 | 699 | 701 | 699 | 699 | 1,300 |
2022/08/17 | 700 | 701 | 696 | 699 | 3,500 |
2022/08/16 | 700 | 700 | 695 | 695 | 1,600 |
2022/08/15 | 696 | 698 | 690 | 694 | 2,800 |
2022/08/12 | 697 | 697 | 689 | 695 | 3,000 |
2022/08/10 | 699 | 700 | 693 | 697 | 1,800 |
2022/08/09 | 702 | 702 | 696 | 700 | 2,400 |
2022/08/08 | 699 | 700 | 697 | 699 | 1,000 |
2022/08/05 | 690 | 696 | 690 | 696 | 1,500 |
2022/08/04 | 694 | 698 | 690 | 691 | 3,400 |
2022/08/03 | 694 | 697 | 694 | 695 | 1,400 |
2022/08/02 | 700 | 701 | 699 | 701 | 2,100 |
2022/08/01 | 705 | 705 | 700 | 700 | 2,400 |
2022/07/29 | 702 | 705 | 700 | 700 | 2,700 |
2022/07/28 | 691 | 700 | 691 | 696 | 6,500 |
2022/07/27 | 697 | 697 | 696 | 696 | 600 |
2022/07/26 | 698 | 698 | 693 | 698 | 5,300 |
2022/07/25 | 695 | 698 | 692 | 698 | 4,700 |
2022/07/22 | 692 | 695 | 692 | 695 | 1,900 |
2022/07/21 | 689 | 693 | 689 | 693 | 800 |
2022/07/20 | 690 | 693 | 689 | 693 | 1,500 |
2022/07/19 | 692 | 693 | 685 | 693 | 2,700 |
2022/07/15 | 690 | 690 | 690 | 690 | 200 |
2022/07/14 | 694 | 694 | 689 | 690 | 1,300 |
2022/07/13 | 696 | 696 | 686 | 691 | 2,400 |
2022/07/12 | 695 | 695 | 685 | 690 | 3,300 |
2022/07/11 | 687 | 695 | 687 | 687 | 3,200 |
2022/07/08 | 685 | 694 | 685 | 694 | 1,400 |
2022/07/07 | 692 | 692 | 684 | 688 | 600 |
2022/07/06 | 691 | 691 | 683 | 690 | 1,600 |
2022/07/05 | 687 | 692 | 684 | 685 | 2,000 |
2022/07/04 | 692 | 692 | 687 | 687 | 1,100 |
2022/07/01 | 689 | 692 | 683 | 692 | 2,400 |
2022/06/30 | 694 | 694 | 685 | 686 | 1,000 |
2022/06/29 | 683 | 691 | 683 | 689 | 2,200 |
2022/06/28 | 684 | 684 | 684 | 684 | 100 |
2022/06/27 | 694 | 694 | 666 | 678 | 5,700 |
2022/06/24 | 680 | 681 | 675 | 678 | 700 |
2022/06/23 | 681 | 681 | 672 | 681 | 9,700 |
2022/06/22 | 681 | 681 | 670 | 679 | 3,400 |
2022/06/21 | 679 | 681 | 678 | 680 | 4,600 |
2022/06/20 | 683 | 683 | 660 | 669 | 4,300 |
2022/06/17 | 682 | 682 | 673 | 673 | 1,700 |
2022/06/16 | 680 | 683 | 676 | 679 | 3,700 |
2022/06/15 | 684 | 684 | 675 | 675 | 1,600 |
2022/06/14 | 680 | 682 | 675 | 680 | 4,200 |
2022/06/13 | 680 | 680 | 670 | 680 | 14,500 |
2022/06/10 | 680 | 685 | 678 | 680 | 13,100 |
2022/06/09 | 677 | 680 | 672 | 680 | 1,800 |
2022/06/08 | 683 | 683 | 671 | 677 | 99,700 |
2022/06/07 | 676 | 679 | 669 | 677 | 2,200 |
2022/06/06 | 678 | 681 | 670 | 676 | 5,600 |
2022/06/03 | 680 | 683 | 678 | 678 | 4,200 |
2022/06/02 | 683 | 683 | 680 | 681 | 3,600 |
2022/06/01 | 683 | 684 | 678 | 679 | 2,700 |
2022/05/31 | 679 | 684 | 679 | 679 | 3,300 |
2022/05/30 | 683 | 683 | 678 | 680 | 4,000 |
2022/05/27 | 676 | 680 | 675 | 679 | 2,200 |
2022/05/26 | 672 | 676 | 670 | 676 | 3,600 |
2022/05/25 | 671 | 672 | 661 | 672 | 2,400 |
2022/05/24 | 663 | 686 | 655 | 661 | 6,000 |
2022/05/23 | 642 | 658 | 641 | 658 | 4,700 |
2022/05/20 | 631 | 639 | 629 | 634 | 1,700 |
2022/05/19 | 629 | 643 | 629 | 641 | 500 |
2022/05/18 | 626 | 643 | 626 | 639 | 1,700 |
2022/05/17 | 629 | 630 | 624 | 628 | 2,900 |
2022/05/16 | 640 | 641 | 628 | 630 | 6,800 |
2022/05/13 | 640 | 646 | 636 | 646 | 2,400 |
2022/05/12 | 645 | 645 | 638 | 640 | 3,300 |
2022/05/11 | 646 | 649 | 646 | 649 | 900 |
2022/05/10 | 661 | 662 | 648 | 656 | 2,600 |
2022/05/09 | 649 | 653 | 649 | 653 | 900 |
2022/05/06 | 637 | 649 | 637 | 649 | 1,000 |
2022/05/02 | 642 | 652 | 636 | 636 | 6,000 |
2022/04/28 | 650 | 656 | 632 | 641 | 12,900 |
2022/04/27 | 638 | 663 | 638 | 652 | 9,400 |
2022/04/26 | 683 | 695 | 683 | 688 | 10,400 |
2022/04/25 | 681 | 689 | 680 | 684 | 5,900 |
2022/04/22 | 691 | 694 | 687 | 689 | 4,500 |
2022/04/21 | 689 | 694 | 689 | 692 | 3,300 |
2022/04/20 | 689 | 695 | 683 | 689 | 4,000 |
2022/04/19 | 695 | 695 | 685 | 690 | 4,200 |
2022/04/18 | 689 | 697 | 680 | 695 | 8,200 |
2022/04/15 | 697 | 699 | 691 | 699 | 3,000 |
2022/04/14 | 701 | 705 | 698 | 698 | 2,900 |
2022/04/13 | 692 | 704 | 692 | 697 | 4,800 |
2022/04/12 | 690 | 700 | 690 | 698 | 5,900 |
2022/04/11 | 695 | 697 | 690 | 697 | 5,500 |
2022/04/08 | 697 | 700 | 694 | 695 | 1,800 |
2022/04/07 | 702 | 705 | 689 | 697 | 4,300 |
2022/04/06 | 700 | 709 | 694 | 702 | 7,900 |
2022/04/05 | 709 | 709 | 704 | 704 | 10,800 |
2022/04/04 | 709 | 709 | 703 | 709 | 8,800 |
2022/04/01 | 695 | 710 | 695 | 710 | 12,200 |
2022/03/31 | 695 | 699 | 695 | 698 | 3,700 |
2022/03/30 | 695 | 699 | 692 | 696 | 12,700 |
2022/03/29 | 692 | 698 | 688 | 692 | 2,000 |
2022/03/28 | 695 | 695 | 683 | 691 | 2,900 |
2022/03/25 | 685 | 687 | 682 | 685 | 7,000 |
2022/03/24 | 678 | 681 | 672 | 681 | 3,100 |
2022/03/23 | 675 | 678 | 663 | 673 | 11,600 |
2022/03/22 | 665 | 669 | 665 | 665 | 5,500 |
2022/03/18 | 665 | 665 | 661 | 663 | 800 |
2022/03/17 | 663 | 669 | 659 | 665 | 1,600 |
2022/03/16 | 678 | 678 | 661 | 663 | 3,400 |
2022/03/15 | 661 | 675 | 660 | 675 | 2,700 |
2022/03/14 | 650 | 664 | 650 | 661 | 10,900 |
2022/03/11 | 647 | 650 | 645 | 650 | 2,300 |
2022/03/10 | 645 | 650 | 645 | 650 | 1,300 |
2022/03/09 | 637 | 652 | 635 | 645 | 3,600 |
2022/03/08 | 638 | 655 | 631 | 646 | 2,700 |
2022/03/07 | 646 | 648 | 640 | 648 | 4,500 |
2022/03/04 | 649 | 660 | 646 | 647 | 2,800 |
2022/03/03 | 644 | 648 | 642 | 646 | 1,900 |
2022/03/02 | 647 | 647 | 645 | 646 | 800 |
2022/03/01 | 644 | 646 | 643 | 646 | 1,400 |
2022/02/28 | 646 | 646 | 640 | 640 | 2,900 |
2022/02/25 | 638 | 639 | 636 | 639 | 1,800 |
2022/02/24 | 637 | 637 | 631 | 631 | 1,900 |
2022/02/22 | 638 | 638 | 637 | 637 | 500 |
2022/02/21 | 636 | 636 | 634 | 636 | 1,200 |
2022/02/18 | 629 | 635 | 629 | 635 | 600 |
2022/02/17 | 631 | 636 | 631 | 636 | 1,000 |
2022/02/16 | 635 | 635 | 628 | 634 | 1,500 |
2022/02/15 | 626 | 635 | 626 | 635 | 600 |
2022/02/14 | 624 | 630 | 624 | 627 | 900 |
2022/02/10 | 628 | 631 | 624 | 624 | 1,600 |
2022/02/09 | 632 | 632 | 626 | 626 | 1,300 |
2022/02/08 | 627 | 628 | 625 | 625 | 2,400 |
2022/02/07 | 626 | 629 | 625 | 628 | 400 |
2022/02/03 | 634 | 634 | 628 | 628 | 1,200 |
2022/02/02 | 626 | 631 | 626 | 631 | 400 |
2022/02/01 | 631 | 631 | 624 | 626 | 1,400 |
2022/01/31 | 631 | 631 | 631 | 631 | 300 |
2022/01/28 | 620 | 621 | 616 | 621 | 1,100 |
2022/01/27 | 620 | 624 | 617 | 624 | 600 |
2022/01/26 | 622 | 622 | 622 | 622 | 200 |
2022/01/25 | 625 | 625 | 620 | 620 | 2,100 |
2022/01/24 | 628 | 633 | 627 | 627 | 1,400 |
2022/01/21 | 630 | 636 | 628 | 636 | 1,200 |
2022/01/20 | 621 | 632 | 621 | 630 | 1,700 |
2022/01/19 | 635 | 638 | 622 | 630 | 3,000 |
2022/01/18 | 638 | 640 | 632 | 637 | 1,900 |
2022/01/17 | 638 | 638 | 632 | 638 | 1,800 |
2022/01/14 | 638 | 639 | 625 | 638 | 3,400 |
2022/01/13 | 632 | 642 | 632 | 641 | 1,300 |
2022/01/12 | 632 | 633 | 632 | 632 | 400 |
2022/01/11 | 627 | 631 | 627 | 628 | 2,000 |
2022/01/07 | 626 | 634 | 617 | 634 | 1,700 |
2022/01/06 | 620 | 629 | 619 | 620 | 3,200 |
2022/01/05 | 630 | 630 | 627 | 627 | 800 |
2022/01/04 | 633 | 641 | 630 | 631 | 5,300 |