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 |
---|---|---|---|---|---|
2023/12/29 | 721 | 734 | 721 | 727 | 50,900 |
2023/12/28 | 737 | 747 | 737 | 741 | 1,800 |
2023/12/27 | 747 | 747 | 735 | 737 | 12,800 |
2023/12/26 | 739 | 749 | 739 | 740 | 3,400 |
2023/12/25 | 738 | 747 | 738 | 739 | 11,300 |
2023/12/22 | 739 | 740 | 733 | 738 | 2,500 |
2023/12/21 | 725 | 738 | 725 | 738 | 3,200 |
2023/12/20 | 734 | 740 | 725 | 733 | 5,200 |
2023/12/19 | 726 | 734 | 725 | 725 | 7,600 |
2023/12/18 | 746 | 750 | 719 | 726 | 12,600 |
2023/12/15 | 735 | 750 | 730 | 750 | 14,300 |
2023/12/14 | 730 | 736 | 728 | 728 | 7,300 |
2023/12/13 | 725 | 730 | 724 | 730 | 9,700 |
2023/12/12 | 723 | 729 | 722 | 722 | 4,500 |
2023/12/11 | 723 | 727 | 722 | 723 | 6,300 |
2023/12/08 | 730 | 730 | 719 | 723 | 11,900 |
2023/12/07 | 730 | 733 | 730 | 732 | 2,300 |
2023/12/06 | 735 | 736 | 728 | 735 | 4,900 |
2023/12/05 | 740 | 740 | 735 | 738 | 2,500 |
2023/12/04 | 738 | 742 | 735 | 742 | 2,200 |
2023/12/01 | 734 | 740 | 732 | 734 | 5,900 |
2023/11/30 | 734 | 737 | 730 | 737 | 8,900 |
2023/11/29 | 730 | 740 | 725 | 734 | 6,000 |
2023/11/28 | 739 | 745 | 735 | 735 | 4,800 |
2023/11/27 | 746 | 746 | 732 | 739 | 6,300 |
2023/11/24 | 748 | 749 | 740 | 741 | 6,000 |
2023/11/22 | 743 | 755 | 741 | 748 | 12,400 |
2023/11/21 | 757 | 757 | 745 | 750 | 6,200 |
2023/11/20 | 748 | 765 | 748 | 757 | 9,400 |
2023/11/17 | 736 | 755 | 732 | 755 | 17,600 |
2023/11/16 | 732 | 738 | 731 | 735 | 8,200 |
2023/11/15 | 737 | 740 | 726 | 729 | 16,200 |
2023/11/14 | 741 | 741 | 733 | 737 | 5,100 |
2023/11/13 | 738 | 743 | 734 | 739 | 8,500 |
2023/11/10 | 741 | 741 | 736 | 741 | 3,300 |
2023/11/09 | 742 | 744 | 731 | 735 | 9,600 |
2023/11/08 | 741 | 741 | 720 | 727 | 16,400 |
2023/11/07 | 750 | 750 | 733 | 733 | 14,300 |
2023/11/06 | 739 | 750 | 736 | 745 | 28,300 |
2023/11/02 | 784 | 785 | 758 | 758 | 12,400 |
2023/11/01 | 747 | 775 | 747 | 766 | 25,600 |
2023/10/31 | 760 | 766 | 718 | 741 | 33,300 |
2023/10/30 | 779 | 785 | 744 | 762 | 142,900 |
2023/10/27 | 862 | 863 | 841 | 842 | 59,700 |
2023/10/26 | 830 | 950 | 823 | 907 | 74,100 |
2023/10/25 | 830 | 860 | 828 | 843 | 12,800 |
2023/10/24 | 841 | 846 | 819 | 829 | 17,500 |
2023/10/23 | 858 | 863 | 841 | 841 | 14,300 |
2023/10/20 | 839 | 857 | 839 | 856 | 10,400 |
2023/10/19 | 835 | 853 | 835 | 851 | 11,000 |
2023/10/18 | 835 | 861 | 831 | 845 | 15,500 |
2023/10/17 | 864 | 876 | 834 | 846 | 21,500 |
2023/10/16 | 830 | 856 | 830 | 855 | 12,300 |
2023/10/13 | 882 | 882 | 833 | 840 | 36,700 |
2023/10/12 | 895 | 897 | 873 | 881 | 22,700 |
2023/10/11 | 913 | 913 | 888 | 895 | 17,000 |
2023/10/10 | 928 | 928 | 900 | 913 | 24,500 |
2023/10/06 | 935 | 936 | 892 | 898 | 19,900 |
2023/10/05 | 895 | 924 | 877 | 920 | 21,500 |
2023/10/04 | 950 | 950 | 855 | 880 | 50,400 |
2023/10/03 | 910 | 985 | 904 | 955 | 77,600 |
2023/10/02 | 887 | 924 | 887 | 924 | 46,200 |
2023/09/29 | 886 | 899 | 881 | 887 | 24,900 |
2023/09/28 | 860 | 886 | 846 | 886 | 53,000 |
2023/09/27 | 853 | 856 | 841 | 849 | 10,800 |
2023/09/26 | 839 | 850 | 829 | 850 | 14,900 |
2023/09/25 | 841 | 841 | 826 | 836 | 17,700 |
2023/09/22 | 834 | 839 | 832 | 835 | 8,800 |
2023/09/21 | 833 | 850 | 833 | 845 | 13,200 |
2023/09/20 | 855 | 860 | 831 | 833 | 21,900 |
2023/09/19 | 860 | 869 | 840 | 855 | 28,600 |
2023/09/15 | 834 | 854 | 829 | 845 | 30,800 |
2023/09/14 | 836 | 836 | 818 | 835 | 16,800 |
2023/09/13 | 816 | 835 | 815 | 828 | 23,400 |
2023/09/12 | 815 | 821 | 796 | 807 | 34,900 |
2023/09/11 | 828 | 903 | 791 | 800 | 176,500 |
2023/09/08 | 787 | 794 | 783 | 783 | 5,100 |
2023/09/07 | 785 | 794 | 785 | 792 | 6,500 |
2023/09/06 | 796 | 803 | 788 | 790 | 9,800 |
2023/09/05 | 775 | 800 | 775 | 793 | 10,100 |
2023/09/04 | 769 | 792 | 768 | 774 | 12,000 |
2023/09/01 | 769 | 776 | 765 | 772 | 3,100 |
2023/08/31 | 766 | 769 | 761 | 766 | 8,400 |
2023/08/30 | 756 | 766 | 756 | 763 | 3,500 |
2023/08/29 | 766 | 768 | 753 | 756 | 5,900 |
2023/08/28 | 767 | 767 | 746 | 747 | 7,400 |
2023/08/25 | 742 | 746 | 742 | 745 | 1,200 |
2023/08/24 | 740 | 747 | 739 | 745 | 2,000 |
2023/08/23 | 736 | 740 | 728 | 740 | 1,800 |
2023/08/22 | 749 | 749 | 734 | 738 | 1,300 |
2023/08/21 | 750 | 750 | 730 | 749 | 1,400 |
2023/08/18 | 725 | 735 | 724 | 732 | 2,600 |
2023/08/17 | 740 | 744 | 726 | 735 | 1,700 |
2023/08/16 | 746 | 748 | 714 | 725 | 6,800 |
2023/08/15 | 745 | 748 | 745 | 747 | 2,200 |
2023/08/14 | 755 | 759 | 745 | 751 | 9,800 |
2023/08/10 | 752 | 752 | 745 | 745 | 1,200 |
2023/08/09 | 743 | 743 | 743 | 743 | 600 |
2023/08/08 | 738 | 766 | 738 | 743 | 3,400 |
2023/08/07 | 735 | 743 | 733 | 733 | 2,300 |
2023/08/04 | 755 | 765 | 733 | 733 | 7,800 |
2023/08/03 | 739 | 820 | 728 | 728 | 40,000 |
2023/08/02 | 743 | 743 | 739 | 742 | 1,200 |
2023/08/01 | 748 | 748 | 739 | 743 | 3,500 |
2023/07/31 | 746 | 746 | 738 | 745 | 3,300 |
2023/07/28 | 745 | 745 | 734 | 737 | 3,800 |
2023/07/27 | 746 | 746 | 742 | 743 | 1,200 |
2023/07/26 | 747 | 747 | 738 | 743 | 1,500 |
2023/07/25 | 746 | 746 | 739 | 741 | 2,500 |
2023/07/24 | 743 | 743 | 737 | 737 | 2,600 |
2023/07/21 | 743 | 743 | 736 | 737 | 600 |
2023/07/20 | 744 | 745 | 731 | 731 | 2,600 |
2023/07/19 | 736 | 738 | 735 | 735 | 1,300 |
2023/07/18 | 734 | 736 | 731 | 736 | 2,300 |
2023/07/14 | 727 | 729 | 725 | 725 | 1,900 |
2023/07/13 | 723 | 735 | 715 | 726 | 4,000 |
2023/07/12 | 726 | 726 | 725 | 725 | 1,000 |
2023/07/11 | 733 | 733 | 726 | 726 | 2,400 |
2023/07/10 | 737 | 737 | 733 | 733 | 1,200 |
2023/07/07 | 725 | 736 | 725 | 736 | 2,400 |
2023/07/06 | 731 | 732 | 730 | 732 | 2,100 |
2023/07/05 | 725 | 730 | 723 | 729 | 3,000 |
2023/07/04 | 720 | 725 | 718 | 721 | 2,900 |
2023/07/03 | 722 | 723 | 718 | 720 | 33,000 |
2023/06/30 | 716 | 717 | 710 | 714 | 2,300 |
2023/06/29 | 713 | 716 | 711 | 716 | 3,300 |
2023/06/28 | 709 | 713 | 707 | 713 | 3,900 |
2023/06/27 | 715 | 715 | 706 | 709 | 2,700 |
2023/06/26 | 714 | 715 | 708 | 711 | 4,000 |
2023/06/23 | 709 | 709 | 706 | 708 | 2,200 |
2023/06/22 | 713 | 713 | 700 | 707 | 9,100 |
2023/06/21 | 714 | 715 | 711 | 714 | 1,700 |
2023/06/20 | 713 | 715 | 711 | 711 | 3,200 |
2023/06/19 | 717 | 717 | 710 | 714 | 3,200 |
2023/06/16 | 718 | 718 | 711 | 714 | 1,300 |
2023/06/15 | 712 | 719 | 700 | 719 | 8,800 |
2023/06/14 | 716 | 718 | 710 | 712 | 5,900 |
2023/06/13 | 728 | 728 | 710 | 710 | 3,500 |
2023/06/12 | 730 | 730 | 715 | 721 | 5,600 |
2023/06/09 | 717 | 726 | 708 | 726 | 5,400 |
2023/06/08 | 713 | 716 | 706 | 716 | 4,200 |
2023/06/07 | 711 | 716 | 711 | 715 | 2,200 |
2023/06/06 | 705 | 716 | 705 | 710 | 2,700 |
2023/06/05 | 715 | 715 | 707 | 707 | 1,400 |
2023/06/02 | 703 | 706 | 702 | 703 | 2,900 |
2023/06/01 | 709 | 712 | 703 | 710 | 1,900 |
2023/05/31 | 711 | 711 | 704 | 706 | 1,400 |
2023/05/30 | 715 | 715 | 700 | 710 | 7,800 |
2023/05/29 | 719 | 719 | 715 | 715 | 1,300 |
2023/05/26 | 717 | 721 | 716 | 716 | 2,900 |
2023/05/25 | 724 | 724 | 719 | 723 | 1,300 |
2023/05/24 | 723 | 724 | 720 | 724 | 1,100 |
2023/05/23 | 728 | 729 | 722 | 723 | 2,700 |
2023/05/22 | 727 | 731 | 727 | 728 | 1,300 |
2023/05/19 | 724 | 730 | 724 | 730 | 4,600 |
2023/05/18 | 737 | 737 | 731 | 735 | 1,400 |
2023/05/17 | 740 | 742 | 725 | 738 | 7,000 |
2023/05/16 | 735 | 735 | 730 | 732 | 2,200 |
2023/05/15 | 745 | 745 | 730 | 735 | 4,300 |
2023/05/12 | 742 | 745 | 740 | 740 | 1,900 |
2023/05/11 | 743 | 750 | 741 | 744 | 1,500 |
2023/05/10 | 750 | 750 | 737 | 750 | 3,600 |
2023/05/09 | 745 | 746 | 730 | 744 | 5,400 |
2023/05/08 | 750 | 750 | 731 | 739 | 4,300 |
2023/05/02 | 732 | 743 | 728 | 728 | 14,400 |
2023/05/01 | 752 | 760 | 741 | 742 | 105,600 |
2023/04/28 | 757 | 760 | 742 | 752 | 7,900 |
2023/04/27 | 745 | 757 | 740 | 742 | 21,500 |
2023/04/26 | 800 | 800 | 784 | 784 | 22,300 |
2023/04/25 | 791 | 800 | 791 | 800 | 9,400 |
2023/04/24 | 790 | 800 | 790 | 799 | 8,300 |
2023/04/21 | 790 | 790 | 781 | 790 | 10,200 |
2023/04/20 | 775 | 809 | 765 | 785 | 27,300 |
2023/04/19 | 774 | 781 | 770 | 775 | 6,800 |
2023/04/18 | 779 | 782 | 770 | 774 | 8,600 |
2023/04/17 | 774 | 786 | 764 | 772 | 17,700 |
2023/04/14 | 764 | 769 | 761 | 765 | 2,500 |
2023/04/13 | 762 | 768 | 751 | 764 | 9,200 |
2023/04/12 | 756 | 764 | 756 | 762 | 2,800 |
2023/04/11 | 754 | 763 | 754 | 758 | 5,700 |
2023/04/10 | 760 | 761 | 754 | 754 | 5,300 |
2023/04/07 | 754 | 761 | 754 | 760 | 5,800 |
2023/04/06 | 762 | 762 | 750 | 758 | 5,700 |
2023/04/05 | 748 | 761 | 748 | 754 | 11,000 |
2023/04/04 | 753 | 765 | 744 | 749 | 14,100 |
2023/04/03 | 750 | 752 | 736 | 750 | 13,500 |
2023/03/31 | 728 | 733 | 723 | 733 | 9,500 |
2023/03/30 | 706 | 725 | 706 | 721 | 6,400 |
2023/03/29 | 720 | 720 | 693 | 701 | 19,900 |
2023/03/28 | 720 | 721 | 715 | 715 | 1,800 |
2023/03/27 | 715 | 718 | 713 | 716 | 4,100 |
2023/03/24 | 720 | 722 | 710 | 719 | 10,300 |
2023/03/23 | 731 | 735 | 725 | 732 | 2,200 |
2023/03/22 | 740 | 740 | 731 | 731 | 1,800 |
2023/03/20 | 733 | 734 | 733 | 733 | 6,900 |
2023/03/17 | 749 | 749 | 734 | 734 | 1,300 |
2023/03/16 | 739 | 739 | 736 | 736 | 1,600 |
2023/03/15 | 739 | 741 | 739 | 740 | 400 |
2023/03/14 | 740 | 748 | 739 | 742 | 3,800 |
2023/03/13 | 738 | 755 | 737 | 746 | 5,100 |
2023/03/10 | 740 | 747 | 739 | 739 | 4,300 |
2023/03/09 | 742 | 744 | 739 | 740 | 3,400 |
2023/03/08 | 743 | 747 | 740 | 741 | 4,800 |
2023/03/07 | 745 | 750 | 742 | 743 | 3,200 |
2023/03/06 | 750 | 754 | 745 | 745 | 8,100 |
2023/03/03 | 748 | 750 | 740 | 747 | 3,500 |
2023/03/02 | 735 | 755 | 735 | 743 | 8,300 |
2023/03/01 | 736 | 737 | 733 | 735 | 2,000 |
2023/02/28 | 736 | 736 | 727 | 736 | 2,000 |
2023/02/27 | 730 | 736 | 730 | 736 | 4,700 |
2023/02/24 | 732 | 736 | 730 | 730 | 2,000 |
2023/02/22 | 726 | 736 | 726 | 732 | 1,600 |
2023/02/21 | 734 | 736 | 728 | 732 | 2,000 |
2023/02/20 | 729 | 734 | 720 | 729 | 4,200 |
2023/02/17 | 733 | 733 | 720 | 731 | 4,400 |
2023/02/16 | 737 | 737 | 732 | 733 | 1,100 |
2023/02/15 | 741 | 743 | 731 | 731 | 2,700 |
2023/02/14 | 735 | 737 | 734 | 734 | 5,200 |
2023/02/13 | 726 | 738 | 726 | 735 | 2,900 |
2023/02/10 | 730 | 734 | 725 | 725 | 4,800 |
2023/02/09 | 726 | 734 | 726 | 728 | 1,000 |
2023/02/08 | 730 | 734 | 724 | 724 | 6,600 |
2023/02/07 | 723 | 726 | 720 | 720 | 1,600 |
2023/02/06 | 716 | 731 | 716 | 721 | 8,900 |
2023/02/03 | 709 | 715 | 709 | 710 | 500 |
2023/02/02 | 715 | 718 | 712 | 714 | 2,700 |
2023/02/01 | 714 | 714 | 700 | 700 | 6,000 |
2023/01/31 | 716 | 716 | 703 | 708 | 3,500 |
2023/01/30 | 704 | 704 | 699 | 702 | 3,200 |
2023/01/27 | 703 | 706 | 702 | 702 | 1,300 |
2023/01/26 | 699 | 703 | 695 | 703 | 1,100 |
2023/01/25 | 700 | 712 | 700 | 701 | 2,300 |
2023/01/24 | 704 | 704 | 700 | 700 | 300 |
2023/01/23 | 716 | 716 | 702 | 704 | 7,900 |
2023/01/20 | 681 | 722 | 676 | 691 | 13,000 |
2023/01/19 | 696 | 696 | 676 | 688 | 16,900 |
2023/01/18 | 695 | 695 | 689 | 695 | 1,500 |
2023/01/17 | 692 | 693 | 687 | 690 | 700 |
2023/01/16 | 690 | 690 | 690 | 690 | 500 |
2023/01/13 | 694 | 694 | 690 | 691 | 800 |
2023/01/12 | 690 | 695 | 686 | 693 | 1,500 |
2023/01/11 | 690 | 695 | 690 | 690 | 800 |
2023/01/10 | 695 | 695 | 675 | 689 | 3,900 |
2023/01/06 | 697 | 697 | 695 | 695 | 500 |
2023/01/05 | 688 | 695 | 688 | 691 | 800 |
2023/01/04 | 697 | 697 | 685 | 688 | 2,100 |