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 |
---|---|---|---|---|---|
2022/12/30 | 364 | 408 | 362 | 381 | 25,600 |
2022/12/29 | 348 | 374 | 341 | 356 | 8,000 |
2022/12/28 | 355 | 358 | 349 | 349 | 17,400 |
2022/12/27 | 369 | 369 | 356 | 364 | 12,600 |
2022/12/26 | 382 | 382 | 366 | 372 | 36,300 |
2022/12/23 | 384 | 389 | 383 | 383 | 7,900 |
2022/12/22 | 395 | 395 | 379 | 383 | 12,900 |
2022/12/21 | 410 | 412 | 396 | 398 | 23,300 |
2022/12/20 | 411 | 418 | 409 | 410 | 6,000 |
2022/12/19 | 426 | 431 | 425 | 425 | 9,600 |
2022/12/16 | 430 | 431 | 427 | 431 | 3,200 |
2022/12/15 | 431 | 435 | 431 | 431 | 3,000 |
2022/12/14 | 433 | 438 | 430 | 431 | 3,600 |
2022/12/13 | 428 | 433 | 428 | 430 | 4,300 |
2022/12/12 | 433 | 438 | 430 | 430 | 6,400 |
2022/12/09 | 436 | 449 | 432 | 432 | 2,700 |
2022/12/08 | 442 | 448 | 435 | 436 | 4,800 |
2022/12/07 | 449 | 457 | 449 | 450 | 1,700 |
2022/12/06 | 452 | 460 | 430 | 457 | 8,200 |
2022/12/05 | 450 | 456 | 448 | 456 | 4,400 |
2022/12/02 | 460 | 461 | 451 | 454 | 1,400 |
2022/12/01 | 451 | 463 | 451 | 461 | 5,100 |
2022/11/30 | 454 | 454 | 451 | 452 | 1,300 |
2022/11/29 | 458 | 458 | 450 | 458 | 3,600 |
2022/11/28 | 451 | 457 | 448 | 452 | 4,800 |
2022/11/25 | 451 | 460 | 451 | 451 | 2,900 |
2022/11/24 | 455 | 459 | 455 | 459 | 3,600 |
2022/11/22 | 448 | 458 | 442 | 458 | 4,900 |
2022/11/21 | 438 | 453 | 438 | 448 | 8,200 |
2022/11/18 | 444 | 444 | 436 | 439 | 4,400 |
2022/11/17 | 436 | 452 | 436 | 444 | 5,600 |
2022/11/16 | 441 | 441 | 438 | 440 | 2,400 |
2022/11/15 | 434 | 450 | 434 | 446 | 6,200 |
2022/11/14 | 435 | 440 | 430 | 439 | 7,400 |
2022/11/11 | 426 | 441 | 426 | 436 | 11,700 |
2022/11/10 | 431 | 434 | 426 | 434 | 2,800 |
2022/11/09 | 431 | 435 | 426 | 428 | 4,500 |
2022/11/08 | 431 | 438 | 431 | 431 | 5,700 |
2022/11/07 | 441 | 441 | 432 | 433 | 9,000 |
2022/11/04 | 445 | 446 | 441 | 441 | 3,100 |
2022/11/02 | 446 | 448 | 446 | 446 | 2,600 |
2022/11/01 | 450 | 453 | 447 | 448 | 3,500 |
2022/10/31 | 457 | 460 | 451 | 451 | 2,500 |
2022/10/28 | 464 | 464 | 457 | 458 | 3,200 |
2022/10/27 | 469 | 469 | 460 | 468 | 2,500 |
2022/10/26 | 466 | 466 | 456 | 465 | 3,700 |
2022/10/25 | 464 | 470 | 451 | 457 | 6,400 |
2022/10/24 | 455 | 464 | 454 | 462 | 2,900 |
2022/10/21 | 452 | 453 | 451 | 451 | 2,900 |
2022/10/20 | 454 | 454 | 451 | 454 | 16,700 |
2022/10/19 | 450 | 454 | 450 | 454 | 3,500 |
2022/10/18 | 450 | 453 | 448 | 450 | 3,900 |
2022/10/17 | 455 | 456 | 449 | 450 | 5,200 |
2022/10/14 | 456 | 468 | 454 | 463 | 5,100 |
2022/10/13 | 461 | 465 | 456 | 456 | 4,800 |
2022/10/12 | 461 | 467 | 461 | 462 | 1,400 |
2022/10/11 | 470 | 470 | 460 | 461 | 1,900 |
2022/10/07 | 473 | 473 | 465 | 465 | 3,800 |
2022/10/06 | 461 | 473 | 461 | 473 | 6,900 |
2022/10/05 | 474 | 481 | 461 | 463 | 16,400 |
2022/10/04 | 490 | 490 | 481 | 481 | 8,400 |
2022/10/03 | 501 | 501 | 492 | 494 | 5,100 |
2022/09/30 | 505 | 506 | 502 | 502 | 15,300 |
2022/09/29 | 519 | 524 | 504 | 507 | 4,900 |
2022/09/28 | 526 | 532 | 520 | 526 | 6,500 |
2022/09/27 | 527 | 527 | 525 | 527 | 1,700 |
2022/09/26 | 527 | 528 | 527 | 528 | 1,700 |
2022/09/22 | 526 | 534 | 525 | 533 | 8,300 |
2022/09/21 | 532 | 532 | 530 | 530 | 1,300 |
2022/09/20 | 532 | 534 | 528 | 533 | 3,600 |
2022/09/16 | 534 | 535 | 534 | 534 | 2,000 |
2022/09/15 | 534 | 537 | 532 | 537 | 2,300 |
2022/09/14 | 538 | 538 | 533 | 537 | 3,900 |
2022/09/13 | 540 | 540 | 536 | 537 | 1,500 |
2022/09/12 | 537 | 540 | 536 | 540 | 4,000 |
2022/09/09 | 540 | 540 | 538 | 539 | 1,400 |
2022/09/08 | 541 | 541 | 540 | 540 | 1,600 |
2022/09/07 | 543 | 543 | 540 | 542 | 1,100 |
2022/09/06 | 544 | 545 | 543 | 543 | 1,400 |
2022/09/05 | 546 | 546 | 544 | 544 | 1,600 |
2022/09/02 | 548 | 548 | 546 | 546 | 600 |
2022/09/01 | 550 | 550 | 548 | 548 | 700 |
2022/08/31 | 550 | 553 | 549 | 553 | 2,900 |
2022/08/30 | 550 | 550 | 549 | 550 | 2,200 |
2022/08/29 | 550 | 550 | 548 | 550 | 3,000 |
2022/08/26 | 547 | 550 | 546 | 550 | 8,300 |
2022/08/25 | 550 | 550 | 546 | 547 | 6,100 |
2022/08/24 | 550 | 550 | 549 | 549 | 3,100 |
2022/08/23 | 549 | 553 | 549 | 553 | 1,000 |
2022/08/22 | 554 | 554 | 552 | 554 | 2,000 |
2022/08/19 | 553 | 555 | 552 | 554 | 1,500 |
2022/08/18 | 556 | 556 | 548 | 548 | 3,500 |
2022/08/17 | 561 | 561 | 551 | 555 | 6,600 |
2022/08/16 | 556 | 565 | 556 | 564 | 1,400 |
2022/08/15 | 566 | 566 | 547 | 554 | 4,400 |
2022/08/12 | 565 | 565 | 545 | 558 | 7,600 |
2022/08/10 | 543 | 565 | 543 | 565 | 5,700 |
2022/08/09 | 554 | 564 | 548 | 548 | 7,600 |
2022/08/08 | 570 | 572 | 546 | 554 | 27,000 |
2022/08/05 | 575 | 580 | 570 | 570 | 6,700 |
2022/08/04 | 600 | 600 | 575 | 581 | 11,700 |
2022/08/03 | 604 | 607 | 598 | 603 | 11,400 |
2022/08/02 | 645 | 645 | 620 | 622 | 3,700 |
2022/08/01 | 656 | 656 | 631 | 632 | 6,800 |
2022/07/29 | 666 | 666 | 666 | 666 | 100 |
2022/07/28 | 666 | 666 | 650 | 666 | 800 |
2022/07/27 | 670 | 670 | 651 | 665 | 3,400 |
2022/07/26 | 664 | 664 | 655 | 664 | 1,200 |
2022/07/25 | 655 | 660 | 654 | 659 | 1,400 |
2022/07/22 | 660 | 676 | 652 | 676 | 2,500 |
2022/07/21 | 649 | 650 | 640 | 650 | 700 |
2022/07/20 | 651 | 651 | 650 | 650 | 900 |
2022/07/19 | 658 | 660 | 656 | 656 | 900 |
2022/07/15 | 657 | 658 | 657 | 658 | 400 |
2022/07/14 | 668 | 672 | 655 | 672 | 2,000 |
2022/07/13 | 646 | 665 | 646 | 665 | 800 |
2022/07/12 | 657 | 667 | 646 | 646 | 1,500 |
2022/07/11 | 639 | 658 | 627 | 658 | 2,200 |
2022/07/08 | 636 | 639 | 630 | 639 | 1,100 |
2022/07/07 | 650 | 650 | 639 | 639 | 600 |
2022/07/06 | 635 | 650 | 635 | 650 | 800 |
2022/07/05 | 638 | 638 | 637 | 637 | 400 |
2022/07/04 | 645 | 645 | 636 | 636 | 400 |
2022/07/01 | 650 | 650 | 645 | 645 | 400 |
2022/06/29 | 640 | 650 | 640 | 650 | 1,200 |
2022/06/28 | 650 | 651 | 645 | 650 | 1,500 |
2022/06/27 | 652 | 662 | 652 | 662 | 1,100 |
2022/06/24 | 658 | 669 | 657 | 669 | 2,200 |
2022/06/23 | 633 | 656 | 633 | 656 | 1,800 |
2022/06/22 | 629 | 638 | 624 | 624 | 1,000 |
2022/06/21 | 631 | 631 | 617 | 624 | 1,100 |
2022/06/20 | 623 | 631 | 611 | 631 | 10,400 |
2022/06/17 | 635 | 653 | 599 | 653 | 15,500 |
2022/06/16 | 646 | 651 | 630 | 645 | 2,800 |
2022/06/15 | 653 | 657 | 653 | 654 | 800 |
2022/06/14 | 649 | 652 | 640 | 652 | 1,900 |
2022/06/13 | 662 | 662 | 641 | 651 | 3,800 |
2022/06/10 | 663 | 664 | 661 | 662 | 1,400 |
2022/06/09 | 668 | 668 | 663 | 663 | 1,000 |
2022/06/08 | 672 | 672 | 664 | 668 | 700 |
2022/06/07 | 663 | 665 | 663 | 664 | 2,900 |
2022/06/06 | 668 | 668 | 664 | 665 | 2,100 |
2022/06/03 | 667 | 670 | 666 | 670 | 1,800 |
2022/06/02 | 672 | 677 | 667 | 668 | 1,900 |
2022/06/01 | 685 | 685 | 675 | 677 | 700 |
2022/05/31 | 675 | 686 | 675 | 686 | 700 |
2022/05/30 | 674 | 677 | 672 | 672 | 900 |
2022/05/27 | 683 | 683 | 671 | 671 | 1,600 |
2022/05/26 | 660 | 674 | 660 | 674 | 2,000 |
2022/05/25 | 640 | 678 | 640 | 660 | 6,200 |
2022/05/24 | 690 | 690 | 636 | 637 | 15,200 |
2022/05/23 | 692 | 699 | 689 | 699 | 2,400 |
2022/05/20 | 701 | 701 | 701 | 701 | 500 |
2022/05/18 | 694 | 702 | 694 | 701 | 1,000 |
2022/05/17 | 699 | 701 | 698 | 698 | 900 |
2022/05/13 | 702 | 702 | 702 | 702 | 400 |
2022/05/12 | 709 | 709 | 704 | 704 | 500 |
2022/05/11 | 702 | 705 | 701 | 701 | 500 |
2022/05/10 | 701 | 701 | 701 | 701 | 100 |
2022/05/09 | 713 | 713 | 701 | 701 | 400 |
2022/05/06 | 706 | 713 | 700 | 713 | 1,200 |
2022/05/02 | 714 | 714 | 707 | 707 | 300 |
2022/04/28 | 719 | 721 | 719 | 721 | 300 |
2022/04/27 | 723 | 723 | 722 | 723 | 1,800 |
2022/04/26 | 723 | 723 | 711 | 718 | 2,100 |
2022/04/25 | 716 | 716 | 704 | 710 | 2,400 |
2022/04/22 | 704 | 704 | 701 | 701 | 1,200 |
2022/04/21 | 698 | 701 | 697 | 701 | 700 |
2022/04/20 | 698 | 701 | 693 | 701 | 1,000 |
2022/04/19 | 692 | 698 | 692 | 698 | 300 |
2022/04/18 | 696 | 696 | 692 | 692 | 400 |
2022/04/15 | 697 | 697 | 693 | 693 | 300 |
2022/04/14 | 707 | 707 | 694 | 704 | 700 |
2022/04/13 | 701 | 703 | 694 | 703 | 700 |
2022/04/12 | 705 | 705 | 690 | 694 | 1,000 |
2022/04/11 | 716 | 716 | 694 | 697 | 4,500 |
2022/04/08 | 715 | 715 | 715 | 715 | 100 |
2022/04/07 | 711 | 717 | 711 | 717 | 200 |
2022/04/06 | 706 | 706 | 706 | 706 | 200 |
2022/04/05 | 703 | 708 | 703 | 708 | 1,900 |
2022/04/04 | 710 | 710 | 702 | 702 | 2,000 |
2022/04/01 | 708 | 708 | 708 | 708 | 100 |
2022/03/31 | 710 | 712 | 702 | 710 | 1,300 |
2022/03/30 | 725 | 725 | 709 | 709 | 600 |
2022/03/29 | 738 | 738 | 727 | 727 | 2,500 |
2022/03/28 | 740 | 740 | 725 | 738 | 1,000 |
2022/03/25 | 727 | 734 | 727 | 734 | 600 |
2022/03/24 | 717 | 718 | 710 | 718 | 1,300 |
2022/03/23 | 714 | 715 | 709 | 715 | 900 |
2022/03/22 | 713 | 713 | 706 | 712 | 2,300 |
2022/03/18 | 704 | 705 | 704 | 705 | 600 |
2022/03/17 | 708 | 708 | 708 | 708 | 800 |
2022/03/16 | 700 | 707 | 700 | 702 | 1,000 |
2022/03/15 | 702 | 702 | 701 | 701 | 200 |
2022/03/14 | 709 | 709 | 700 | 700 | 1,100 |
2022/03/11 | 700 | 705 | 700 | 704 | 1,500 |
2022/03/10 | 700 | 715 | 700 | 715 | 400 |
2022/03/09 | 704 | 705 | 700 | 700 | 1,300 |
2022/03/08 | 701 | 727 | 699 | 699 | 3,600 |
2022/03/07 | 730 | 730 | 707 | 710 | 1,800 |
2022/03/04 | 731 | 736 | 706 | 730 | 4,800 |
2022/03/03 | 735 | 747 | 735 | 746 | 600 |
2022/03/02 | 749 | 749 | 749 | 749 | 100 |
2022/03/01 | 726 | 753 | 726 | 753 | 2,800 |
2022/02/28 | 755 | 755 | 732 | 733 | 1,800 |
2022/02/25 | 748 | 765 | 740 | 741 | 3,000 |
2022/02/24 | 748 | 748 | 736 | 736 | 1,200 |
2022/02/22 | 740 | 740 | 739 | 739 | 200 |
2022/02/21 | 743 | 745 | 743 | 745 | 400 |
2022/02/18 | 735 | 735 | 735 | 735 | 100 |
2022/02/17 | 740 | 740 | 734 | 734 | 900 |
2022/02/16 | 745 | 745 | 741 | 744 | 1,200 |
2022/02/15 | 744 | 744 | 744 | 744 | 800 |
2022/02/14 | 747 | 747 | 740 | 747 | 1,000 |
2022/02/10 | 746 | 746 | 734 | 745 | 1,100 |
2022/02/09 | 736 | 749 | 736 | 746 | 1,100 |
2022/02/08 | 743 | 745 | 728 | 739 | 3,100 |
2022/02/07 | 748 | 750 | 735 | 750 | 500 |
2022/02/04 | 743 | 744 | 743 | 743 | 300 |
2022/02/02 | 731 | 735 | 731 | 733 | 400 |
2022/02/01 | 744 | 745 | 744 | 744 | 1,900 |
2022/01/31 | 739 | 744 | 720 | 744 | 3,200 |
2022/01/28 | 727 | 744 | 727 | 744 | 1,100 |
2022/01/27 | 769 | 769 | 754 | 754 | 1,700 |
2022/01/26 | 754 | 754 | 754 | 754 | 400 |
2022/01/25 | 765 | 765 | 745 | 754 | 2,100 |
2022/01/24 | 772 | 798 | 744 | 759 | 4,000 |
2022/01/21 | 745 | 745 | 742 | 742 | 400 |
2022/01/20 | 753 | 753 | 730 | 745 | 1,800 |
2022/01/19 | 762 | 762 | 740 | 740 | 2,800 |
2022/01/18 | 770 | 770 | 770 | 770 | 100 |
2022/01/17 | 778 | 790 | 760 | 767 | 600 |
2022/01/14 | 771 | 786 | 771 | 778 | 800 |
2022/01/13 | 760 | 775 | 760 | 771 | 1,900 |
2022/01/12 | 753 | 756 | 752 | 752 | 700 |
2022/01/11 | 759 | 769 | 751 | 756 | 4,500 |
2022/01/07 | 777 | 792 | 734 | 768 | 6,200 |
2022/01/06 | 760 | 775 | 760 | 775 | 1,500 |
2022/01/05 | 750 | 756 | 750 | 752 | 3,000 |
2022/01/04 | 756 | 765 | 756 | 762 | 2,200 |