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
2018/12/28 1,008 1,019 1,008 1,008 500
2018/12/27 1,068 1,068 1,022 1,030 3,700
2018/12/26 1,008 1,018 952 978 7,500
2018/12/25 967 967 920 942 10,500
2018/12/21 1,002 1,014 999 999 5,900
2018/12/20 1,024 1,027 1,001 1,001 3,200
2018/12/19 1,025 1,030 1,013 1,013 1,500
2018/12/18 1,033 1,033 1,024 1,032 1,100
2018/12/17 1,026 1,034 1,026 1,034 1,300
2018/12/14 1,024 1,034 1,020 1,034 900
2018/12/13 1,056 1,056 1,046 1,046 1,200
2018/12/12 1,050 1,050 1,006 1,047 2,500
2018/12/11 1,056 1,056 1,032 1,032 2,200
2018/12/10 1,047 1,067 1,045 1,056 5,900
2018/12/07 1,019 1,047 1,019 1,042 1,900
2018/12/06 1,020 1,039 1,019 1,020 900
2018/12/05 1,018 1,019 1,014 1,019 1,300
2018/12/04 1,020 1,020 1,012 1,018 2,900
2018/12/03 1,017 1,018 1,010 1,010 3,500
2018/11/30 1,030 1,031 1,022 1,023 1,300
2018/11/29 1,049 1,049 1,022 1,044 500
2018/11/28 1,030 1,030 1,030 1,030 700
2018/11/27 1,019 1,029 1,019 1,027 1,700
2018/11/26 1,019 1,030 1,007 1,010 3,700
2018/11/22 1,023 1,030 1,020 1,030 1,400
2018/11/21 1,001 1,013 1,000 1,013 1,700
2018/11/20 1,003 1,003 1,000 1,001 2,000
2018/11/19 1,001 1,003 1,000 1,003 2,700
2018/11/16 1,017 1,019 999 1,000 9,600
2018/11/15 1,020 1,020 1,002 1,019 3,900
2018/11/14 1,050 1,070 1,006 1,020 17,600
2018/11/13 1,121 1,121 1,118 1,120 1,300
2018/11/12 1,123 1,123 1,121 1,121 400
2018/11/09 1,130 1,130 1,127 1,128 1,600
2018/11/08 1,137 1,137 1,132 1,134 1,000
2018/11/07 1,139 1,139 1,136 1,136 400
2018/11/06 1,139 1,139 1,138 1,138 500
2018/11/05 1,124 1,139 1,113 1,139 2,100
2018/11/02 1,140 1,140 1,135 1,135 400
2018/11/01 1,137 1,145 1,135 1,145 700
2018/10/31 1,130 1,135 1,130 1,135 400
2018/10/30 1,125 1,128 1,120 1,128 2,100
2018/10/29 1,160 1,160 1,155 1,155 1,600
2018/10/26 1,187 1,188 1,159 1,159 1,400
2018/10/25 1,182 1,182 1,154 1,159 2,600
2018/10/24 1,162 1,168 1,142 1,154 2,800
2018/10/23 1,173 1,173 1,162 1,162 900
2018/10/22 1,175 1,175 1,170 1,173 800
2018/10/19 1,176 1,185 1,170 1,185 600
2018/10/18 1,174 1,187 1,174 1,187 200
2018/10/17 1,167 1,177 1,167 1,172 400
2018/10/16 1,166 1,166 1,166 1,166 500
2018/10/15 1,180 1,180 1,163 1,166 600
2018/10/12 1,169 1,189 1,160 1,170 1,500
2018/10/11 1,180 1,190 1,165 1,165 3,300
2018/10/10 1,195 1,195 1,180 1,180 1,700
2018/10/09 1,192 1,192 1,187 1,190 700
2018/10/05 1,189 1,198 1,188 1,188 1,500
2018/10/04 1,189 1,198 1,189 1,198 200
2018/10/03 1,190 1,196 1,189 1,189 1,700
2018/10/02 1,192 1,200 1,190 1,190 700
2018/10/01 1,200 1,200 1,191 1,192 2,700
2018/09/28 1,201 1,201 1,200 1,200 4,100
2018/09/27 1,201 1,212 1,200 1,200 2,600
2018/09/26 1,188 1,215 1,188 1,211 1,900
2018/09/25 1,218 1,227 1,213 1,227 5,500
2018/09/21 1,224 1,225 1,215 1,224 3,900
2018/09/20 1,213 1,225 1,213 1,220 1,800
2018/09/19 1,224 1,224 1,213 1,213 2,900
2018/09/18 1,214 1,224 1,211 1,224 1,100
2018/09/14 1,215 1,220 1,211 1,211 2,400
2018/09/13 1,218 1,218 1,215 1,215 800
2018/09/12 1,210 1,210 1,210 1,210 500
2018/09/11 1,201 1,218 1,201 1,218 400
2018/09/10 1,215 1,215 1,201 1,214 600
2018/09/07 1,204 1,215 1,204 1,215 900
2018/09/06 1,214 1,214 1,200 1,212 4,300
2018/09/05 1,213 1,228 1,213 1,217 1,600
2018/09/04 1,216 1,216 1,212 1,212 800
2018/09/03 1,220 1,220 1,215 1,215 1,000
2018/08/31 1,229 1,235 1,226 1,235 1,200
2018/08/30 1,220 1,229 1,220 1,229 400
2018/08/29 1,236 1,236 1,215 1,215 500
2018/08/28 1,226 1,226 1,215 1,226 700
2018/08/27 1,225 1,227 1,204 1,227 1,000
2018/08/24 1,208 1,208 1,203 1,203 500
2018/08/23 1,214 1,214 1,203 1,206 1,200
2018/08/22 1,212 1,212 1,210 1,212 700
2018/08/21 1,214 1,214 1,202 1,202 2,900
2018/08/20 1,230 1,230 1,215 1,215 400
2018/08/17 1,212 1,213 1,212 1,213 500
2018/08/16 1,221 1,221 1,215 1,215 1,100
2018/08/14 1,248 1,248 1,220 1,227 1,500
2018/08/13 1,235 1,240 1,226 1,226 1,500
2018/08/10 1,246 1,246 1,235 1,235 2,800
2018/08/09 1,248 1,248 1,230 1,235 300
2018/08/08 1,245 1,250 1,225 1,230 4,300
2018/08/07 1,247 1,247 1,235 1,244 1,300
2018/08/06 1,239 1,248 1,238 1,238 2,200
2018/08/03 1,235 1,235 1,233 1,235 2,500
2018/08/02 1,238 1,238 1,230 1,230 700
2018/08/01 1,225 1,226 1,223 1,225 1,700
2018/07/31 1,222 1,230 1,221 1,225 1,500
2018/07/30 1,216 1,240 1,211 1,221 4,400
2018/07/27 1,244 1,248 1,239 1,242 3,100
2018/07/26 1,249 1,249 1,239 1,239 1,100
2018/07/25 1,241 1,241 1,233 1,234 800
2018/07/24 1,234 1,243 1,233 1,233 600
2018/07/23 1,238 1,238 1,229 1,229 800
2018/07/20 1,230 1,230 1,226 1,227 700
2018/07/19 1,245 1,245 1,240 1,240 500
2018/07/18 1,230 1,248 1,221 1,248 5,100
2018/07/17 1,244 1,244 1,225 1,238 800
2018/07/13 1,243 1,243 1,222 1,223 1,100
2018/07/12 1,244 1,244 1,224 1,224 2,000
2018/07/11 1,242 1,242 1,236 1,236 1,000
2018/07/10 1,247 1,247 1,236 1,236 1,100
2018/07/09 1,226 1,234 1,220 1,234 1,600
2018/07/06 1,240 1,240 1,222 1,224 800
2018/07/05 1,220 1,221 1,220 1,220 800
2018/07/04 1,224 1,230 1,224 1,230 800
2018/07/03 1,237 1,237 1,223 1,223 1,100
2018/07/02 1,238 1,248 1,231 1,240 500
2018/06/29 1,249 1,249 1,223 1,231 1,500
2018/06/28 1,250 1,250 1,220 1,250 2,400
2018/06/27 1,250 1,250 1,240 1,250 2,600
2018/06/26 1,249 1,249 1,240 1,243 2,900
2018/06/25 1,249 1,249 1,236 1,242 3,700
2018/06/22 1,247 1,247 1,235 1,235 900
2018/06/21 1,225 1,244 1,225 1,244 3,700
2018/06/20 1,224 1,225 1,224 1,225 2,100
2018/06/19 1,215 1,229 1,215 1,229 3,800
2018/06/18 1,211 1,219 1,211 1,213 1,400
2018/06/15 1,214 1,214 1,211 1,211 800
2018/06/14 1,219 1,219 1,215 1,215 800
2018/06/13 1,216 1,218 1,215 1,218 900
2018/06/12 1,217 1,217 1,211 1,211 700
2018/06/11 1,207 1,220 1,206 1,211 3,700
2018/06/08 1,230 1,230 1,201 1,201 6,200
2018/06/07 1,225 1,229 1,225 1,225 2,200
2018/06/06 1,229 1,229 1,222 1,225 1,300
2018/06/05 1,227 1,227 1,221 1,225 500
2018/06/04 1,225 1,233 1,223 1,223 3,400
2018/06/01 1,225 1,228 1,225 1,225 900
2018/05/31 1,222 1,225 1,222 1,225 700
2018/05/30 1,229 1,231 1,221 1,230 1,100
2018/05/29 1,225 1,230 1,223 1,230 2,200
2018/05/28 1,230 1,230 1,225 1,225 2,800
2018/05/25 1,230 1,240 1,230 1,230 1,600
2018/05/24 1,231 1,238 1,230 1,230 1,500
2018/05/23 1,234 1,239 1,229 1,229 2,100
2018/05/22 1,230 1,232 1,226 1,226 1,100
2018/05/21 1,220 1,231 1,215 1,225 800
2018/05/18 1,231 1,231 1,220 1,220 1,100
2018/05/17 1,220 1,232 1,215 1,220 1,100
2018/05/16 1,233 1,233 1,227 1,232 500
2018/05/15 1,229 1,233 1,229 1,233 500
2018/05/14 1,232 1,234 1,220 1,229 5,900
2018/05/11 1,224 1,225 1,217 1,225 1,300
2018/05/10 1,224 1,224 1,218 1,224 1,500
2018/05/09 1,218 1,227 1,218 1,224 900
2018/05/08 1,230 1,234 1,211 1,218 2,700
2018/05/07 1,219 1,229 1,218 1,229 1,300
2018/05/02 1,220 1,220 1,218 1,219 1,500
2018/05/01 1,223 1,223 1,218 1,220 900
2018/04/27 1,224 1,224 1,223 1,223 1,300
2018/04/26 1,231 1,231 1,213 1,213 2,600
2018/04/25 1,229 1,229 1,224 1,226 2,000
2018/04/24 1,221 1,223 1,221 1,223 700
2018/04/23 1,220 1,220 1,216 1,220 1,100
2018/04/20 1,215 1,217 1,215 1,216 300
2018/04/19 1,215 1,222 1,215 1,222 800
2018/04/18 1,223 1,223 1,210 1,220 1,500
2018/04/17 1,224 1,224 1,210 1,223 1,700
2018/04/16 1,212 1,225 1,212 1,225 1,500
2018/04/13 1,212 1,217 1,210 1,210 600
2018/04/12 1,216 1,216 1,210 1,212 500
2018/04/11 1,210 1,222 1,208 1,208 1,400
2018/04/10 1,206 1,210 1,206 1,210 1,000
2018/04/09 1,220 1,220 1,203 1,208 3,300
2018/04/06 1,224 1,224 1,212 1,212 600
2018/04/05 1,224 1,228 1,206 1,213 2,500
2018/04/04 1,210 1,220 1,210 1,220 1,100
2018/04/03 1,217 1,217 1,210 1,210 800
2018/04/02 1,220 1,220 1,217 1,217 700
2018/03/30 1,224 1,224 1,224 1,224 1,000
2018/03/29 1,226 1,235 1,215 1,230 1,100
2018/03/28 1,242 1,242 1,206 1,226 3,300
2018/03/27 1,257 1,269 1,255 1,269 4,900
2018/03/26 1,257 1,268 1,255 1,268 3,900
2018/03/23 1,248 1,264 1,242 1,264 5,800
2018/03/22 1,264 1,266 1,260 1,260 2,200
2018/03/20 1,259 1,265 1,248 1,264 2,100
2018/03/19 1,255 1,260 1,250 1,260 4,900
2018/03/16 1,265 1,265 1,258 1,264 2,300
2018/03/15 1,265 1,265 1,257 1,265 700
2018/03/14 1,261 1,265 1,261 1,265 1,200
2018/03/13 1,259 1,261 1,252 1,261 700
2018/03/12 1,256 1,262 1,254 1,260 1,800
2018/03/09 1,256 1,264 1,255 1,255 2,400
2018/03/08 1,262 1,264 1,256 1,256 1,700
2018/03/07 1,259 1,262 1,257 1,257 900
2018/03/06 1,259 1,262 1,259 1,259 700
2018/03/05 1,262 1,262 1,255 1,259 3,400
2018/03/02 1,256 1,265 1,256 1,265 2,200
2018/03/01 1,260 1,263 1,260 1,261 3,400
2018/02/28 1,262 1,266 1,261 1,262 1,100
2018/02/27 1,270 1,270 1,262 1,264 3,900
2018/02/26 1,261 1,268 1,261 1,267 2,100
2018/02/23 1,260 1,261 1,254 1,261 1,600
2018/02/22 1,267 1,267 1,252 1,260 2,000
2018/02/21 1,268 1,269 1,251 1,268 2,700
2018/02/20 1,248 1,265 1,248 1,254 2,600
2018/02/19 1,240 1,248 1,210 1,245 6,300
2018/02/16 1,228 1,228 1,219 1,220 400
2018/02/15 1,211 1,239 1,207 1,239 1,200
2018/02/14 1,216 1,216 1,206 1,207 800
2018/02/13 1,244 1,245 1,221 1,221 1,900
2018/02/09 1,195 1,261 1,195 1,239 13,100
2018/02/08 1,221 1,223 1,214 1,217 1,900
2018/02/07 1,224 1,224 1,213 1,219 2,100
2018/02/06 1,220 1,228 1,196 1,210 12,800
2018/02/05 1,254 1,254 1,246 1,254 4,600
2018/02/02 1,243 1,268 1,243 1,268 3,500
2018/02/01 1,261 1,261 1,247 1,248 10,100
2018/01/31 1,270 1,270 1,261 1,261 3,000
2018/01/30 1,267 1,269 1,263 1,265 2,600
2018/01/29 1,267 1,271 1,266 1,269 4,900
2018/01/26 1,269 1,269 1,265 1,265 1,300
2018/01/25 1,264 1,268 1,264 1,268 2,900
2018/01/24 1,260 1,261 1,260 1,260 4,000
2018/01/23 1,267 1,268 1,260 1,260 2,600
2018/01/22 1,266 1,268 1,264 1,267 2,700
2018/01/19 1,263 1,265 1,258 1,258 1,600
2018/01/18 1,264 1,266 1,263 1,264 4,000
2018/01/17 1,264 1,265 1,263 1,263 3,300
2018/01/16 1,260 1,264 1,260 1,262 1,300
2018/01/15 1,261 1,263 1,259 1,259 1,900
2018/01/12 1,260 1,260 1,256 1,256 2,700
2018/01/11 1,258 1,265 1,257 1,257 2,500
2018/01/10 1,258 1,263 1,256 1,257 1,900
2018/01/09 1,260 1,262 1,256 1,256 2,700
2018/01/05 1,260 1,262 1,251 1,251 3,700
2018/01/04 1,249 1,265 1,248 1,251 6,400

このページの先頭へ