アールシーコア(7837)の株価時系列情報
アールシーコア(7837)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 355 | 356 | 351 | 356 | 600 |
| 2025/06/12 | 358 | 359 | 352 | 356 | 1,300 |
| 2025/06/11 | 360 | 360 | 351 | 357 | 1,000 |
| 2025/06/10 | 355 | 359 | 352 | 355 | 1,700 |
| 2025/06/09 | 360 | 360 | 355 | 355 | 900 |
| 2025/06/06 | 355 | 355 | 352 | 355 | 1,600 |
| 2025/06/05 | 352 | 354 | 352 | 354 | 1,100 |
| 2025/06/04 | 351 | 354 | 351 | 352 | 2,500 |
| 2025/06/03 | 355 | 359 | 348 | 359 | 5,800 |
| 2025/06/02 | 373 | 373 | 339 | 339 | 8,100 |
| 2025/05/30 | 358 | 373 | 358 | 373 | 3,000 |
| 2025/05/29 | 365 | 365 | 359 | 360 | 800 |
| 2025/05/28 | 356 | 367 | 356 | 367 | 2,200 |
| 2025/05/27 | 352 | 385 | 350 | 356 | 13,500 |
| 2025/05/26 | 379 | 379 | 360 | 363 | 8,400 |
| 2025/05/23 | 387 | 387 | 378 | 379 | 2,000 |
| 2025/05/22 | 370 | 379 | 370 | 379 | 600 |
| 2025/05/21 | 362 | 372 | 362 | 369 | 6,800 |
| 2025/05/20 | 371 | 380 | 370 | 370 | 900 |
| 2025/05/19 | 383 | 383 | 369 | 370 | 2,700 |
| 2025/05/16 | 367 | 385 | 367 | 382 | 500 |
| 2025/05/14 | 385 | 386 | 373 | 375 | 2,800 |
| 2025/05/13 | 387 | 391 | 369 | 369 | 9,300 |
| 2025/05/12 | 396 | 396 | 386 | 386 | 1,300 |
| 2025/05/09 | 384 | 391 | 377 | 390 | 3,300 |
| 2025/05/08 | 389 | 390 | 378 | 384 | 2,200 |
| 2025/05/07 | 381 | 390 | 379 | 389 | 6,700 |
| 2025/05/02 | 357 | 386 | 357 | 380 | 30,500 |
| 2025/05/01 | 357 | 357 | 357 | 357 | 4,600 |
| 2025/04/30 | 357 | 358 | 351 | 356 | 7,800 |
| 2025/04/28 | 348 | 348 | 342 | 345 | 3,700 |
| 2025/04/25 | 358 | 358 | 345 | 348 | 4,400 |
| 2025/04/24 | 369 | 369 | 345 | 347 | 29,000 |
| 2025/04/23 | 340 | 419 | 337 | 377 | 195,800 |
| 2025/04/22 | 340 | 340 | 327 | 340 | 5,300 |
| 2025/04/21 | 330 | 333 | 328 | 333 | 700 |
| 2025/04/18 | 328 | 344 | 324 | 333 | 7,000 |
| 2025/04/17 | 321 | 329 | 320 | 329 | 2,000 |
| 2025/04/16 | 321 | 324 | 318 | 320 | 1,700 |
| 2025/04/15 | 320 | 322 | 318 | 321 | 800 |
| 2025/04/14 | 318 | 323 | 318 | 322 | 1,400 |
| 2025/04/11 | 307 | 316 | 306 | 316 | 3,000 |
| 2025/04/10 | 312 | 313 | 304 | 308 | 2,900 |
| 2025/04/09 | 291 | 303 | 291 | 303 | 6,300 |
| 2025/04/08 | 302 | 303 | 287 | 295 | 4,300 |
| 2025/04/07 | 303 | 303 | 284 | 286 | 7,300 |
| 2025/04/04 | 327 | 327 | 305 | 308 | 19,400 |
| 2025/04/03 | 328 | 337 | 321 | 321 | 9,900 |
| 2025/04/02 | 325 | 330 | 325 | 326 | 1,000 |
| 2025/04/01 | 327 | 333 | 325 | 331 | 1,300 |
| 2025/03/31 | 337 | 337 | 326 | 326 | 3,400 |
| 2025/03/28 | 341 | 343 | 338 | 338 | 2,100 |
| 2025/03/27 | 345 | 345 | 341 | 345 | 4,900 |
| 2025/03/26 | 343 | 346 | 336 | 343 | 5,700 |
| 2025/03/25 | 329 | 338 | 329 | 338 | 3,800 |
| 2025/03/24 | 346 | 350 | 323 | 327 | 16,000 |
| 2025/03/21 | 333 | 342 | 333 | 342 | 28,800 |
| 2025/03/19 | 336 | 336 | 334 | 336 | 2,500 |
| 2025/03/18 | 336 | 337 | 332 | 335 | 1,300 |
| 2025/03/17 | 333 | 335 | 331 | 331 | 3,600 |
| 2025/03/14 | 326 | 331 | 324 | 329 | 2,800 |
| 2025/03/13 | 324 | 326 | 323 | 325 | 3,000 |
| 2025/03/12 | 324 | 324 | 321 | 324 | 7,100 |
| 2025/03/11 | 318 | 326 | 318 | 322 | 21,500 |
| 2025/03/10 | 333 | 338 | 312 | 312 | 12,600 |
| 2025/03/07 | 335 | 336 | 330 | 330 | 1,300 |
| 2025/03/06 | 334 | 336 | 326 | 329 | 1,500 |
| 2025/03/05 | 336 | 336 | 335 | 336 | 600 |
| 2025/03/04 | 328 | 336 | 327 | 336 | 800 |
| 2025/03/03 | 332 | 335 | 321 | 328 | 6,700 |
| 2025/02/28 | 322 | 334 | 321 | 329 | 2,300 |
| 2025/02/27 | 324 | 334 | 316 | 326 | 13,000 |
| 2025/02/26 | 323 | 323 | 315 | 323 | 3,800 |
| 2025/02/25 | 322 | 328 | 315 | 323 | 6,200 |
| 2025/02/21 | 331 | 332 | 315 | 322 | 14,700 |
| 2025/02/20 | 342 | 342 | 329 | 331 | 5,700 |
| 2025/02/19 | 333 | 348 | 330 | 335 | 12,200 |
| 2025/02/18 | 318 | 337 | 318 | 323 | 14,400 |
| 2025/02/17 | 343 | 345 | 316 | 327 | 17,900 |
| 2025/02/14 | 352 | 355 | 341 | 341 | 7,300 |
| 2025/02/13 | 349 | 350 | 344 | 344 | 2,400 |
| 2025/02/12 | 347 | 347 | 347 | 347 | 500 |
| 2025/02/10 | 345 | 348 | 344 | 344 | 7,300 |
| 2025/02/07 | 341 | 347 | 340 | 344 | 1,900 |
| 2025/02/06 | 356 | 356 | 340 | 340 | 8,400 |
| 2025/02/05 | 348 | 348 | 348 | 348 | 200 |
| 2025/02/04 | 348 | 348 | 348 | 348 | 400 |
| 2025/02/03 | 351 | 351 | 348 | 348 | 800 |
| 2025/01/31 | 348 | 348 | 348 | 348 | 100 |
| 2025/01/30 | 347 | 348 | 343 | 348 | 1,600 |
| 2025/01/29 | 342 | 350 | 337 | 349 | 4,900 |
| 2025/01/28 | 341 | 341 | 339 | 340 | 1,300 |
| 2025/01/27 | 336 | 340 | 335 | 338 | 2,000 |
| 2025/01/24 | 339 | 340 | 336 | 336 | 4,000 |
| 2025/01/23 | 339 | 339 | 337 | 337 | 600 |
| 2025/01/22 | 337 | 340 | 337 | 340 | 800 |
| 2025/01/21 | 337 | 337 | 337 | 337 | 1,000 |
| 2025/01/20 | 338 | 340 | 336 | 336 | 800 |
| 2025/01/17 | 337 | 340 | 334 | 338 | 1,600 |
| 2025/01/16 | 340 | 340 | 333 | 333 | 1,700 |
| 2025/01/15 | 342 | 342 | 337 | 340 | 2,500 |
| 2025/01/14 | 339 | 340 | 339 | 340 | 1,100 |
| 2025/01/10 | 342 | 342 | 339 | 339 | 1,300 |
| 2025/01/09 | 337 | 338 | 336 | 336 | 1,300 |
| 2025/01/08 | 339 | 339 | 336 | 336 | 300 |
| 2025/01/07 | 337 | 337 | 334 | 335 | 6,000 |
| 2025/01/06 | 335 | 337 | 334 | 334 | 2,800 |
| 2024/12/30 | 336 | 341 | 335 | 335 | 1,700 |
| 2024/12/27 | 338 | 340 | 336 | 338 | 3,500 |
| 2024/12/26 | 333 | 337 | 332 | 337 | 12,800 |
| 2024/12/25 | 332 | 333 | 332 | 332 | 12,600 |
| 2024/12/24 | 333 | 338 | 332 | 332 | 12,300 |
| 2024/12/23 | 335 | 338 | 332 | 332 | 8,100 |
| 2024/12/20 | 342 | 342 | 330 | 338 | 20,500 |
| 2024/12/19 | 340 | 342 | 339 | 339 | 4,600 |
| 2024/12/18 | 347 | 347 | 342 | 343 | 7,500 |
| 2024/12/17 | 346 | 347 | 342 | 347 | 3,500 |
| 2024/12/16 | 340 | 347 | 339 | 343 | 12,600 |
| 2024/12/13 | 341 | 342 | 340 | 340 | 4,900 |
| 2024/12/12 | 342 | 342 | 338 | 341 | 9,400 |
| 2024/12/11 | 340 | 343 | 338 | 343 | 11,000 |
| 2024/12/10 | 342 | 342 | 338 | 340 | 13,300 |
| 2024/12/09 | 343 | 343 | 338 | 342 | 10,600 |
| 2024/12/06 | 345 | 352 | 343 | 343 | 14,500 |
| 2024/12/05 | 350 | 353 | 344 | 345 | 7,500 |
| 2024/12/04 | 352 | 354 | 349 | 352 | 6,200 |
| 2024/12/03 | 358 | 361 | 353 | 355 | 12,100 |
| 2024/12/02 | 359 | 360 | 354 | 356 | 14,000 |
| 2024/11/29 | 365 | 365 | 361 | 364 | 5,600 |
| 2024/11/28 | 372 | 372 | 366 | 366 | 5,200 |
| 2024/11/27 | 379 | 379 | 372 | 372 | 6,500 |
| 2024/11/26 | 380 | 381 | 379 | 379 | 7,500 |
| 2024/11/25 | 381 | 382 | 379 | 380 | 6,100 |
| 2024/11/22 | 384 | 384 | 378 | 380 | 5,800 |
| 2024/11/21 | 387 | 388 | 381 | 384 | 4,900 |
| 2024/11/20 | 385 | 388 | 381 | 384 | 5,300 |
| 2024/11/19 | 387 | 389 | 385 | 385 | 4,700 |
| 2024/11/18 | 391 | 391 | 385 | 388 | 4,500 |
| 2024/11/15 | 400 | 404 | 385 | 392 | 13,000 |
| 2024/11/14 | 464 | 465 | 384 | 399 | 28,500 |
| 2024/11/13 | 468 | 471 | 462 | 464 | 5,700 |
| 2024/11/12 | 462 | 472 | 459 | 471 | 2,300 |
| 2024/11/11 | 472 | 472 | 460 | 460 | 1,600 |
| 2024/11/08 | 465 | 474 | 458 | 472 | 4,600 |
| 2024/11/07 | 464 | 467 | 464 | 465 | 500 |
| 2024/11/06 | 460 | 467 | 457 | 467 | 1,600 |
| 2024/11/05 | 466 | 470 | 457 | 460 | 5,400 |
| 2024/11/01 | 466 | 470 | 461 | 468 | 1,300 |
| 2024/10/31 | 465 | 469 | 460 | 469 | 3,000 |
| 2024/10/30 | 461 | 469 | 461 | 463 | 800 |
| 2024/10/29 | 470 | 470 | 463 | 464 | 3,900 |
| 2024/10/28 | 470 | 471 | 460 | 470 | 2,800 |
| 2024/10/25 | 470 | 470 | 466 | 470 | 1,400 |
| 2024/10/24 | 457 | 470 | 457 | 468 | 3,400 |
| 2024/10/23 | 458 | 464 | 455 | 456 | 1,500 |
| 2024/10/22 | 472 | 472 | 458 | 458 | 1,800 |
| 2024/10/21 | 471 | 475 | 463 | 475 | 4,000 |
| 2024/10/18 | 471 | 475 | 469 | 469 | 7,200 |
| 2024/10/17 | 462 | 474 | 452 | 474 | 4,100 |
| 2024/10/16 | 472 | 472 | 457 | 461 | 3,400 |
| 2024/10/15 | 474 | 475 | 474 | 475 | 800 |
| 2024/10/11 | 477 | 477 | 472 | 472 | 600 |
| 2024/10/10 | 474 | 476 | 472 | 476 | 1,200 |
| 2024/10/09 | 477 | 478 | 472 | 474 | 1,200 |
| 2024/10/08 | 470 | 480 | 467 | 477 | 6,200 |
| 2024/10/07 | 475 | 475 | 468 | 469 | 1,400 |
| 2024/10/04 | 475 | 475 | 467 | 475 | 6,300 |
| 2024/10/03 | 461 | 470 | 458 | 470 | 2,800 |
| 2024/10/02 | 461 | 462 | 457 | 461 | 1,200 |
| 2024/10/01 | 451 | 465 | 451 | 463 | 2,200 |
| 2024/09/30 | 453 | 453 | 448 | 450 | 2,100 |
| 2024/09/27 | 463 | 468 | 455 | 457 | 5,900 |
| 2024/09/26 | 475 | 475 | 470 | 471 | 9,200 |
| 2024/09/25 | 461 | 475 | 461 | 475 | 14,400 |
| 2024/09/24 | 475 | 475 | 468 | 475 | 5,200 |
| 2024/09/20 | 472 | 473 | 468 | 473 | 2,800 |
| 2024/09/19 | 474 | 475 | 473 | 473 | 2,200 |
| 2024/09/18 | 473 | 476 | 473 | 473 | 2,500 |
| 2024/09/17 | 473 | 474 | 469 | 474 | 1,300 |
| 2024/09/13 | 469 | 475 | 468 | 471 | 3,700 |
| 2024/09/12 | 473 | 473 | 468 | 472 | 800 |
| 2024/09/11 | 473 | 476 | 467 | 472 | 3,700 |
| 2024/09/10 | 467 | 475 | 465 | 473 | 3,800 |
| 2024/09/09 | 461 | 473 | 461 | 465 | 6,500 |
| 2024/09/06 | 463 | 473 | 462 | 468 | 9,600 |
| 2024/09/05 | 460 | 469 | 459 | 463 | 2,600 |
| 2024/09/04 | 459 | 468 | 457 | 461 | 5,000 |
| 2024/09/03 | 466 | 467 | 461 | 462 | 3,100 |
| 2024/09/02 | 469 | 469 | 465 | 466 | 2,700 |
| 2024/08/30 | 472 | 474 | 466 | 469 | 4,900 |
| 2024/08/29 | 472 | 478 | 469 | 474 | 9,100 |
| 2024/08/28 | 470 | 475 | 468 | 474 | 2,200 |
| 2024/08/27 | 473 | 473 | 468 | 470 | 1,700 |
| 2024/08/26 | 466 | 473 | 465 | 473 | 8,600 |
| 2024/08/23 | 470 | 470 | 465 | 468 | 3,700 |
| 2024/08/22 | 467 | 469 | 467 | 469 | 600 |
| 2024/08/21 | 470 | 470 | 467 | 468 | 800 |
| 2024/08/20 | 470 | 472 | 463 | 469 | 2,600 |
| 2024/08/19 | 468 | 473 | 468 | 470 | 2,900 |
| 2024/08/16 | 472 | 473 | 467 | 473 | 5,800 |