日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 33,650 34,700 33,300 33,550 158
2010/12/29 34,900 35,000 33,450 35,000 125
2010/12/28 34,300 34,350 34,200 34,350 58
2010/12/27 34,500 34,500 33,250 33,800 105
2010/12/24 33,300 34,200 33,000 33,800 198
2010/12/22 33,300 33,400 32,000 32,700 221
2010/12/21 32,100 33,300 32,100 33,300 34
2010/12/20 31,800 32,600 31,600 32,600 22
2010/12/17 32,200 32,700 31,800 31,900 96
2010/12/16 33,100 33,700 32,700 32,700 44
2010/12/15 32,600 33,250 32,600 33,100 26
2010/12/14 33,050 34,700 32,600 32,700 255
2010/12/13 32,400 32,500 31,400 32,450 122
2010/12/10 31,000 32,000 31,000 31,900 110
2010/12/09 31,000 31,700 31,000 31,100 53
2010/12/08 31,700 31,800 30,600 30,700 89
2010/12/07 30,600 31,300 30,500 31,000 117
2010/12/06 29,690 30,000 29,540 30,000 99
2010/12/03 29,300 29,500 29,230 29,300 49
2010/12/02 29,200 29,400 29,100 29,230 99
2010/12/01 29,110 29,240 29,000 29,200 88
2010/11/30 29,330 30,000 29,320 30,000 28
2010/11/29 30,000 30,000 29,310 29,320 54
2010/11/26 29,600 29,600 29,100 29,600 28
2010/11/25 29,400 29,400 29,100 29,230 30
2010/11/24 29,300 29,300 29,160 29,300 18
2010/11/22 30,800 30,800 29,700 29,700 27
2010/11/19 29,200 29,390 29,200 29,300 18
2010/11/18 29,000 29,200 28,800 29,150 23
2010/11/17 29,060 29,060 29,000 29,000 10
2010/11/16 29,200 29,300 29,000 29,200 20
2010/11/15 29,490 29,490 29,200 29,200 12
2010/11/12 29,900 30,000 29,700 29,700 17
2010/11/11 29,800 29,800 29,550 29,800 20
2010/11/10 29,560 29,900 29,500 29,700 25
2010/11/09 29,600 29,600 29,500 29,500 12
2010/11/08 29,520 29,550 29,500 29,550 17
2010/11/05 29,990 30,000 29,200 30,000 15
2010/11/04 29,100 29,990 29,100 29,990 17
2010/11/02 29,500 29,500 29,000 29,000 15
2010/11/01 29,010 30,000 29,000 30,000 18
2010/10/29 29,500 29,500 29,000 29,000 12
2010/10/28 30,100 30,100 29,800 29,800 11
2010/10/27 30,950 30,950 30,050 30,050 24
2010/10/26 30,800 30,800 29,500 29,500 21
2010/10/25 30,550 30,550 29,120 29,120 24
2010/10/22 29,960 30,450 29,000 29,000 24
2010/10/21 28,560 29,500 28,530 29,500 21
2010/10/20 28,820 28,820 28,530 28,530 12
2010/10/19 28,800 29,000 28,800 28,810 10
2010/10/18 28,920 29,100 28,340 28,600 11
2010/10/15 30,800 30,800 29,500 29,500 14
2010/10/14 30,000 30,000 29,800 30,000 16
2010/10/13 30,950 30,950 29,950 30,100 12
2010/10/12 30,050 31,000 29,900 31,000 27
2010/10/08 30,400 30,400 30,350 30,350 13
2010/10/07 30,500 30,500 30,350 30,400 13
2010/10/06 30,850 30,850 30,200 30,600 15
2010/10/05 31,000 31,000 30,500 30,500 12
2010/10/04 30,800 31,000 30,500 31,000 13
2010/10/01 31,200 31,500 31,000 31,000 11
2010/09/30 31,300 31,650 31,200 31,200 10
2010/09/29 31,650 32,000 31,450 31,500 21
2010/09/28 31,600 32,900 31,000 32,850 14
2010/09/27 33,500 33,500 31,400 33,000 24
2010/09/24 32,400 34,400 32,300 32,800 35
2010/09/22 34,000 34,000 32,200 32,200 25
2010/09/21 32,500 33,800 31,700 32,850 14
2010/09/17 32,050 33,000 31,200 33,000 17
2010/09/16 31,300 33,000 31,300 33,000 18
2010/09/15 31,400 31,500 31,100 31,100 12
2010/09/14 32,050 32,050 31,400 31,400 14
2010/09/13 32,150 32,150 31,400 31,400 16
2010/09/10 31,300 31,650 31,300 31,550 17
2010/09/09 33,000 33,000 31,600 32,000 14
2010/09/08 33,300 33,300 32,200 33,000 8
2010/09/07 32,000 32,550 32,000 32,550 4
2010/09/06 32,000 32,000 32,000 32,000 1
2010/09/03 31,100 31,100 31,100 31,100 20
2010/09/02 32,500 32,550 32,500 32,500 3
2010/09/01 32,000 32,000 32,000 32,000 1
2010/08/31 0 0 0 34,800 0
2010/08/30 0 0 0 34,800 0
2010/08/27 34,750 34,800 34,750 34,800 10
2010/08/26 34,500 34,500 34,500 34,500 3
2010/08/25 32,600 32,600 32,600 32,600 4
2010/08/24 33,700 33,700 33,400 33,400 2
2010/08/23 34,600 34,600 34,400 34,400 22
2010/08/20 31,300 32,000 31,300 32,000 3
2010/08/19 29,600 32,000 29,600 32,000 35
2010/08/18 31,000 31,000 31,000 31,000 2
2010/08/17 31,800 31,800 30,300 30,300 6
2010/08/16 32,650 32,650 32,500 32,500 5
2010/08/13 0 0 0 32,750 0
2010/08/12 34,800 35,000 32,750 32,750 7
2010/08/11 33,950 33,950 32,700 32,700 7
2010/08/10 32,700 32,950 32,700 32,900 18
2010/08/09 34,700 34,700 34,700 34,700 4
2010/08/06 34,700 34,700 33,000 33,000 17
2010/08/05 0 0 0 32,950 0
2010/08/04 33,000 33,000 32,950 32,950 17
2010/08/03 32,950 34,000 32,950 34,000 3
2010/08/02 35,400 35,400 33,000 33,000 29
2010/07/30 34,000 34,000 34,000 34,000 1
2010/07/29 33,600 33,600 33,600 33,600 1
2010/07/28 35,500 35,500 35,500 35,500 28
2010/07/27 36,050 36,050 36,050 36,050 25
2010/07/26 35,350 35,350 35,350 35,350 26
2010/07/23 33,500 34,100 33,500 34,100 55
2010/07/22 32,500 32,500 32,500 32,500 2
2010/07/21 32,500 32,500 32,500 32,500 1
2010/07/20 33,100 33,100 32,400 32,400 3
2010/07/16 33,200 33,200 32,900 32,900 5
2010/07/15 33,000 34,000 33,000 34,000 3
2010/07/14 33,500 34,000 33,000 33,000 26
2010/07/13 33,500 33,500 33,050 33,200 15
2010/07/12 33,450 33,450 32,600 32,600 15
2010/07/09 33,300 33,500 33,300 33,500 15
2010/07/08 33,100 33,200 33,100 33,200 9
2010/07/07 31,950 32,000 31,950 32,000 8
2010/07/06 31,100 31,150 30,700 30,700 18
2010/07/05 32,500 32,500 31,050 31,200 7
2010/07/02 32,100 32,100 32,100 32,100 1
2010/07/01 32,500 32,500 30,700 30,700 4
2010/06/30 32,600 33,500 32,600 33,500 15
2010/06/29 33,500 34,000 33,500 34,000 5
2010/06/28 32,950 33,000 31,950 33,000 16
2010/06/25 32,000 32,700 32,000 32,000 10
2010/06/24 32,700 32,800 32,400 32,400 5
2010/06/23 33,800 33,800 32,500 33,000 26
2010/06/22 32,900 33,200 32,050 33,100 23
2010/06/21 33,400 33,400 32,800 32,900 24
2010/06/18 33,400 33,400 33,400 33,400 1
2010/06/17 32,850 32,850 32,850 32,850 7
2010/06/16 33,500 33,500 32,800 32,800 12
2010/06/15 33,850 34,000 32,800 32,800 23
2010/06/14 34,600 35,000 34,000 34,000 9
2010/06/11 34,700 34,700 32,500 33,900 59
2010/06/10 34,100 34,800 33,550 34,700 15
2010/06/09 34,750 34,800 33,400 34,800 17
2010/06/08 34,500 34,800 34,500 34,800 4
2010/06/07 34,100 34,500 33,300 33,300 30
2010/06/04 36,000 36,000 33,500 34,500 55
2010/06/03 35,600 36,500 35,050 35,600 32
2010/06/02 35,800 36,500 35,100 35,100 25
2010/06/01 35,600 35,900 35,500 35,500 30
2010/05/31 37,000 37,000 37,000 37,000 1
2010/05/28 35,000 37,200 35,000 37,200 19
2010/05/27 34,900 35,500 34,500 35,500 18
2010/05/26 35,500 39,000 35,500 37,000 55
2010/05/25 34,700 35,000 34,300 34,500 11
2010/05/24 34,600 35,500 34,600 35,000 34
2010/05/21 36,100 36,400 33,100 36,400 44
2010/05/20 35,600 35,850 34,000 35,400 47
2010/05/19 34,750 36,400 34,000 35,800 112
2010/05/18 44,550 44,550 38,250 38,250 176
2010/05/17 41,750 45,950 39,500 45,250 668
2010/05/14 34,000 38,950 34,000 38,950 317
2010/05/13 31,950 31,950 31,950 31,950 9
2010/05/12 31,950 31,950 31,600 31,600 5
2010/05/11 31,750 31,750 31,750 31,750 6
2010/05/10 31,050 31,950 31,000 31,300 10
2010/05/07 32,000 32,000 31,050 32,000 8
2010/05/06 32,550 32,550 31,500 31,500 7
2010/04/30 32,400 32,500 32,200 32,500 14
2010/04/28 33,000 33,000 32,950 32,950 17
2010/04/27 32,900 32,950 32,500 32,500 17
2010/04/26 32,900 33,000 32,500 32,500 17
2010/04/23 32,900 32,900 32,800 32,800 18
2010/04/22 31,800 32,000 31,800 32,000 3
2010/04/21 32,300 32,300 32,000 32,000 13
2010/04/20 32,500 32,500 32,500 32,500 7
2010/04/19 32,500 32,500 32,500 32,500 3
2010/04/16 32,500 32,500 32,500 32,500 5
2010/04/15 33,000 33,000 33,000 33,000 3
2010/04/14 33,000 33,000 32,700 32,700 7
2010/04/13 33,000 33,000 32,500 32,500 8
2010/04/12 32,950 33,000 32,950 33,000 10
2010/04/09 33,000 33,000 32,950 32,950 8
2010/04/08 33,000 33,000 32,800 32,800 6
2010/04/07 31,400 31,650 31,300 31,650 11
2010/04/06 0 0 0 32,100 0
2010/04/05 32,500 32,700 32,100 32,100 11
2010/04/02 0 0 0 32,400 0
2010/04/01 32,400 32,400 32,400 32,400 1
2010/03/31 32,700 32,700 31,600 31,600 12
2010/03/30 32,800 32,800 32,800 32,800 3
2010/03/29 32,600 32,600 31,200 32,600 7
2010/03/26 33,200 33,200 33,000 33,100 13
2010/03/25 33,150 33,150 32,800 32,800 10
2010/03/24 33,150 33,150 33,000 33,150 16
2010/03/23 33,900 34,000 33,100 33,200 22
2010/03/19 32,600 32,600 32,500 32,500 5
2010/03/18 32,500 32,500 32,300 32,300 6
2010/03/17 33,500 33,500 33,500 33,500 2
2010/03/16 32,000 33,900 32,000 33,900 14
2010/03/15 33,500 33,500 31,000 32,300 27
2010/03/12 34,900 34,900 34,900 34,900 8
2010/03/11 34,550 34,550 34,550 34,550 5
2010/03/10 34,200 34,200 34,000 34,000 11
2010/03/09 34,900 34,900 34,900 34,900 6
2010/03/08 32,900 33,000 32,900 32,900 9
2010/03/05 31,000 32,000 31,000 31,500 5
2010/03/03 32,000 32,000 32,000 32,000 1
2010/03/02 30,600 31,000 30,600 31,000 3
2010/03/01 32,500 32,500 30,500 30,500 25
2010/02/26 32,400 32,400 31,000 31,700 6
2010/02/25 32,400 32,400 31,000 32,000 14
2010/02/24 32,300 32,300 32,300 32,300 16
2010/02/23 31,900 32,000 31,800 31,800 11
2010/02/22 31,250 31,700 31,250 31,700 6
2010/02/19 32,500 32,500 32,500 32,500 1
2010/02/18 32,500 32,500 32,000 32,500 4
2010/02/17 32,600 32,950 32,500 32,500 6
2010/02/16 32,900 34,000 32,900 34,000 2
2010/02/15 34,600 34,600 31,800 33,200 16
2010/02/12 36,000 36,000 36,000 36,000 5
2010/02/10 35,000 35,000 35,000 35,000 7
2010/02/09 34,500 34,500 34,300 34,300 8
2010/02/08 34,400 34,400 34,000 34,250 6
2010/02/04 34,000 34,000 33,500 33,500 3
2010/02/03 34,000 34,000 33,900 33,900 2
2010/02/02 34,000 34,000 34,000 34,000 1
2010/02/01 34,000 34,000 34,000 34,000 2
2010/01/29 34,000 34,000 34,000 34,000 1
2010/01/27 35,250 35,250 34,100 35,000 6
2010/01/26 35,150 35,150 35,150 35,150 3
2010/01/25 34,100 34,950 34,100 34,950 6
2010/01/22 35,000 35,000 34,700 34,700 24
2010/01/21 35,000 35,000 35,000 35,000 5
2010/01/20 34,100 34,250 34,100 34,250 2
2010/01/19 34,500 34,500 34,000 34,000 8
2010/01/18 35,500 35,500 35,500 35,500 1
2010/01/15 35,000 35,500 35,000 35,500 29
2010/01/14 34,600 34,600 34,500 34,600 15
2010/01/13 34,700 34,700 34,600 34,600 12
2010/01/12 35,600 35,600 34,000 34,000 10
2010/01/08 34,000 34,000 33,500 33,500 11
2010/01/07 33,000 33,000 33,000 33,000 4
2010/01/06 33,300 33,300 32,650 32,650 3
2010/01/05 33,300 33,300 33,300 33,300 2
2010/01/04 33,200 33,200 33,000 33,000 11

このページの先頭へ