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
2020/12/30 710 718 710 715 1,500
2020/12/29 729 729 702 719 10,900
2020/12/28 725 727 707 721 5,200
2020/12/25 707 719 707 719 10,300
2020/12/24 727 727 710 711 6,200
2020/12/23 728 728 716 723 5,800
2020/12/22 728 729 720 728 2,700
2020/12/21 726 728 720 728 2,200
2020/12/18 716 728 715 715 4,200
2020/12/17 729 729 715 716 3,300
2020/12/16 721 731 721 731 5,400
2020/12/15 710 725 710 720 4,000
2020/12/14 710 718 708 715 20,600
2020/12/11 719 719 704 710 4,900
2020/12/10 730 740 710 710 18,900
2020/12/09 745 745 734 739 11,100
2020/12/08 781 781 747 748 26,200
2020/12/07 801 810 782 788 7,000
2020/12/04 793 800 790 795 4,200
2020/12/03 800 800 791 800 3,100
2020/12/02 818 820 796 802 8,700
2020/12/01 817 835 817 830 800
2020/11/30 839 839 811 832 1,200
2020/11/27 838 839 831 839 900
2020/11/26 840 840 810 835 3,200
2020/11/25 839 839 814 833 1,800
2020/11/24 840 840 808 830 2,600
2020/11/20 819 827 819 827 1,800
2020/11/19 822 827 821 821 600
2020/11/18 816 829 816 829 400
2020/11/17 837 839 825 839 2,100
2020/11/16 831 859 826 839 4,600
2020/11/13 827 855 827 846 900
2020/11/12 854 862 832 832 3,000
2020/11/11 846 854 841 854 2,800
2020/11/10 845 850 840 846 3,600
2020/11/09 850 850 843 843 200
2020/11/06 854 854 820 850 1,700
2020/11/05 846 856 835 849 2,900
2020/11/04 838 846 829 838 2,000
2020/11/02 781 844 781 844 3,300
2020/10/30 811 816 790 790 2,800
2020/10/29 835 845 820 840 700
2020/10/28 860 860 844 850 2,200
2020/10/27 859 859 840 854 3,200
2020/10/26 856 856 835 850 2,300
2020/10/23 856 856 825 847 1,900
2020/10/22 836 836 818 832 2,100
2020/10/21 814 850 814 846 3,100
2020/10/20 815 819 811 819 1,200
2020/10/19 815 818 806 818 1,700
2020/10/16 801 815 801 815 2,900
2020/10/15 803 818 803 807 1,200
2020/10/14 818 818 815 815 700
2020/10/13 821 821 813 815 1,300
2020/10/12 823 823 813 813 800
2020/10/09 822 828 811 823 1,300
2020/10/08 838 838 816 822 2,100
2020/10/07 827 838 824 838 2,100
2020/10/06 825 830 825 825 1,500
2020/10/05 809 825 809 825 1,300
2020/10/02 831 831 809 813 1,600
2020/09/30 845 860 831 831 800
2020/09/29 847 863 841 854 3,400
2020/09/28 865 865 849 849 4,300
2020/09/25 864 875 850 862 2,000
2020/09/24 873 884 860 864 22,400
2020/09/23 830 855 830 855 3,900
2020/09/18 859 863 847 863 2,300
2020/09/17 854 854 842 847 400
2020/09/16 860 862 844 847 4,000
2020/09/15 860 860 848 860 1,600
2020/09/14 865 874 865 865 3,600
2020/09/11 832 865 826 855 6,500
2020/09/10 830 842 810 842 4,000
2020/09/09 808 847 801 842 9,800
2020/09/08 808 809 808 809 1,200
2020/09/07 805 808 803 808 3,100
2020/09/04 805 805 801 805 1,700
2020/09/03 808 808 803 808 3,100
2020/09/02 804 808 802 808 2,900
2020/09/01 805 808 805 806 1,600
2020/08/31 803 806 801 806 1,900
2020/08/28 807 808 777 803 3,500
2020/08/27 809 809 805 807 1,000
2020/08/26 808 808 780 807 2,200
2020/08/25 803 806 800 806 1,100
2020/08/24 808 808 800 803 4,000
2020/08/21 797 805 797 805 1,300
2020/08/20 801 808 801 807 1,200
2020/08/19 808 808 805 807 800
2020/08/18 805 808 805 808 1,700
2020/08/17 804 806 800 804 1,100
2020/08/14 805 805 790 805 2,900
2020/08/13 794 804 788 797 2,400
2020/08/12 778 793 778 793 1,700
2020/08/11 753 796 753 793 3,400
2020/08/07 810 810 771 798 4,600
2020/08/06 797 815 794 795 2,100
2020/08/05 731 809 731 797 11,500
2020/08/04 679 734 676 731 35,800
2020/08/03 729 729 729 729 3,000
2020/07/31 882 889 870 879 1,500
2020/07/30 862 871 850 871 3,200
2020/07/29 889 889 862 862 3,500
2020/07/28 888 890 881 882 2,500
2020/07/27 885 890 880 886 1,300
2020/07/22 898 898 860 885 3,500
2020/07/21 889 891 886 891 2,000
2020/07/20 884 889 880 889 1,900
2020/07/17 874 879 873 876 800
2020/07/16 885 885 870 873 1,000
2020/07/15 870 870 865 870 2,500
2020/07/14 877 877 873 873 1,400
2020/07/13 880 880 861 865 2,600
2020/07/10 886 886 872 872 2,300
2020/07/09 887 887 877 886 1,400
2020/07/08 890 890 878 878 2,600
2020/07/07 885 886 880 880 1,200
2020/07/06 867 883 865 870 2,100
2020/07/03 874 874 866 867 1,500
2020/07/02 876 888 873 880 700
2020/07/01 883 890 876 876 2,900
2020/06/30 894 894 889 890 1,500
2020/06/29 880 888 880 881 6,300
2020/06/26 891 895 878 894 5,300
2020/06/25 884 886 876 886 6,100
2020/06/24 881 881 866 871 2,300
2020/06/23 851 881 851 881 3,200
2020/06/22 850 864 850 852 3,600
2020/06/19 850 850 839 841 700
2020/06/18 850 851 838 839 2,000
2020/06/17 863 872 850 850 2,500
2020/06/16 849 867 849 862 900
2020/06/15 846 849 842 847 900
2020/06/12 840 847 823 846 6,500
2020/06/11 866 868 861 861 1,900
2020/06/10 868 868 858 860 2,500
2020/06/09 861 870 861 868 1,000
2020/06/08 870 870 861 861 3,700
2020/06/05 870 870 859 859 2,900
2020/06/04 861 870 860 868 3,200
2020/06/03 856 868 850 853 3,400
2020/06/02 850 858 850 856 1,400
2020/06/01 837 850 837 845 1,800
2020/05/29 851 852 835 839 8,100
2020/05/28 870 929 856 860 30,800
2020/05/27 835 855 833 834 17,100
2020/05/26 793 815 793 814 9,000
2020/05/25 792 800 781 790 6,100
2020/05/22 791 791 777 777 4,100
2020/05/21 782 783 774 777 1,500
2020/05/20 772 776 769 772 2,200
2020/05/19 765 776 765 772 1,300
2020/05/18 776 781 765 765 2,700
2020/05/15 788 789 772 776 2,200
2020/05/14 782 784 780 780 2,000
2020/05/13 786 788 780 780 3,000
2020/05/12 775 787 775 787 1,700
2020/05/11 768 778 768 775 2,700
2020/05/08 775 775 767 768 2,100
2020/05/07 769 782 768 776 900
2020/05/01 762 767 760 765 2,200
2020/04/30 805 805 773 775 4,400
2020/04/28 781 781 760 760 3,100
2020/04/27 784 784 750 766 5,700
2020/04/24 770 770 756 758 2,000
2020/04/23 765 779 765 779 1,000
2020/04/22 770 772 758 764 5,000
2020/04/21 768 773 768 772 700
2020/04/20 775 775 766 768 4,400
2020/04/17 776 782 771 776 2,500
2020/04/16 779 779 779 779 300
2020/04/15 770 780 770 775 2,700
2020/04/14 775 775 770 775 1,400
2020/04/13 775 775 758 768 4,600
2020/04/10 750 761 750 760 2,200
2020/04/09 755 759 751 755 1,600
2020/04/08 750 760 746 750 1,700
2020/04/07 760 779 746 750 5,200
2020/04/06 754 762 732 750 3,800
2020/04/03 782 787 756 765 2,600
2020/04/02 784 787 782 782 1,300
2020/04/01 785 792 782 782 2,900
2020/03/31 793 793 781 790 2,000
2020/03/30 780 801 771 793 2,600
2020/03/27 898 898 840 865 4,000
2020/03/26 867 867 840 848 2,800
2020/03/25 825 868 825 868 4,000
2020/03/24 819 819 799 817 2,700
2020/03/23 808 808 787 796 3,000
2020/03/19 798 811 777 808 3,200
2020/03/18 802 813 796 803 3,100
2020/03/17 800 800 787 791 3,200
2020/03/16 783 803 783 800 1,900
2020/03/13 815 815 756 783 8,800
2020/03/12 918 918 860 860 7,800
2020/03/11 978 978 918 918 3,500
2020/03/10 903 929 863 918 7,500
2020/03/09 940 940 918 918 5,400
2020/03/06 965 965 948 948 2,700
2020/03/05 953 965 953 965 400
2020/03/04 962 962 950 952 1,500
2020/03/03 965 979 962 962 2,100
2020/03/02 932 987 932 956 3,200
2020/02/28 951 956 948 948 8,200
2020/02/27 966 978 960 964 4,400
2020/02/26 956 981 956 966 3,900
2020/02/25 956 989 955 981 5,000
2020/02/21 990 1,000 990 1,000 1,400
2020/02/20 1,002 1,006 950 998 17,700
2020/02/19 995 1,004 991 1,004 1,300
2020/02/18 996 1,002 995 995 2,800
2020/02/17 998 999 998 998 2,100
2020/02/14 1,007 1,007 1,000 1,006 2,100
2020/02/13 1,000 1,007 1,000 1,007 6,500
2020/02/12 1,000 1,007 999 999 4,600
2020/02/10 1,001 1,001 995 1,000 5,100
2020/02/07 1,004 1,004 1,000 1,001 2,600
2020/02/06 1,005 1,008 1,004 1,004 700
2020/02/05 1,009 1,009 1,001 1,001 1,400
2020/02/04 1,012 1,012 1,000 1,000 800
2020/02/03 981 1,010 981 1,010 7,500
2020/01/31 1,019 1,024 1,016 1,016 2,100
2020/01/30 1,036 1,036 1,019 1,019 2,700
2020/01/29 1,049 1,049 1,036 1,036 1,600
2020/01/28 1,040 1,045 1,029 1,029 3,200
2020/01/27 1,029 1,044 1,029 1,040 1,000
2020/01/24 1,034 1,036 1,034 1,036 900
2020/01/23 1,030 1,034 1,030 1,030 1,100
2020/01/22 1,027 1,035 1,027 1,035 800
2020/01/21 1,026 1,037 1,026 1,027 1,000
2020/01/20 1,038 1,042 1,020 1,023 1,500
2020/01/17 1,043 1,044 1,035 1,037 3,800
2020/01/16 1,071 1,090 1,022 1,038 21,700
2020/01/15 1,011 1,011 1,011 1,011 900
2020/01/14 1,007 1,012 1,005 1,008 1,800
2020/01/10 1,011 1,011 1,006 1,007 900
2020/01/09 1,006 1,010 1,006 1,008 1,400
2020/01/08 1,007 1,007 1,005 1,006 2,600
2020/01/07 1,009 1,010 1,007 1,010 1,800
2020/01/06 1,009 1,010 1,003 1,009 2,200

このページの先頭へ