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 |
---|---|---|---|---|---|
2023/12/29 | 392 | 395 | 390 | 395 | 2,500 |
2023/12/28 | 396 | 397 | 391 | 393 | 2,600 |
2023/12/27 | 395 | 397 | 393 | 393 | 9,200 |
2023/12/26 | 400 | 401 | 396 | 396 | 8,400 |
2023/12/25 | 400 | 403 | 400 | 401 | 4,000 |
2023/12/22 | 402 | 411 | 400 | 400 | 23,000 |
2023/12/21 | 400 | 402 | 400 | 402 | 3,400 |
2023/12/20 | 409 | 409 | 405 | 405 | 1,500 |
2023/12/19 | 410 | 410 | 407 | 409 | 1,600 |
2023/12/18 | 411 | 412 | 410 | 410 | 3,100 |
2023/12/15 | 413 | 414 | 411 | 412 | 5,500 |
2023/12/14 | 418 | 420 | 416 | 416 | 6,600 |
2023/12/13 | 426 | 429 | 411 | 418 | 9,300 |
2023/12/12 | 426 | 426 | 425 | 426 | 1,200 |
2023/12/11 | 416 | 429 | 416 | 429 | 4,300 |
2023/12/08 | 419 | 422 | 415 | 416 | 7,000 |
2023/12/07 | 420 | 420 | 415 | 420 | 4,700 |
2023/12/06 | 424 | 424 | 420 | 422 | 2,500 |
2023/12/05 | 428 | 429 | 428 | 428 | 1,000 |
2023/12/04 | 438 | 438 | 430 | 431 | 3,100 |
2023/12/01 | 443 | 445 | 439 | 442 | 1,900 |
2023/11/30 | 440 | 445 | 440 | 442 | 2,600 |
2023/11/29 | 448 | 448 | 435 | 439 | 8,100 |
2023/11/28 | 449 | 449 | 437 | 444 | 2,400 |
2023/11/27 | 448 | 450 | 439 | 445 | 5,100 |
2023/11/24 | 459 | 460 | 452 | 452 | 2,400 |
2023/11/22 | 455 | 459 | 445 | 459 | 11,100 |
2023/11/21 | 465 | 465 | 459 | 460 | 5,500 |
2023/11/20 | 471 | 471 | 467 | 467 | 3,000 |
2023/11/17 | 474 | 475 | 471 | 471 | 2,000 |
2023/11/16 | 478 | 480 | 476 | 476 | 2,400 |
2023/11/15 | 482 | 482 | 462 | 476 | 3,300 |
2023/11/14 | 497 | 497 | 485 | 490 | 2,300 |
2023/11/13 | 496 | 500 | 496 | 500 | 3,200 |
2023/11/10 | 498 | 498 | 490 | 491 | 800 |
2023/11/09 | 499 | 499 | 490 | 497 | 1,400 |
2023/11/08 | 499 | 499 | 492 | 499 | 1,700 |
2023/11/07 | 494 | 500 | 493 | 500 | 3,300 |
2023/11/06 | 498 | 501 | 495 | 495 | 4,500 |
2023/11/02 | 488 | 496 | 485 | 495 | 1,400 |
2023/11/01 | 493 | 500 | 481 | 481 | 5,000 |
2023/10/31 | 490 | 492 | 490 | 492 | 700 |
2023/10/30 | 485 | 490 | 482 | 490 | 400 |
2023/10/27 | 496 | 498 | 491 | 497 | 2,900 |
2023/10/26 | 495 | 496 | 492 | 496 | 5,800 |
2023/10/25 | 492 | 493 | 491 | 493 | 4,100 |
2023/10/24 | 493 | 493 | 478 | 479 | 1,800 |
2023/10/23 | 485 | 485 | 482 | 482 | 800 |
2023/10/20 | 492 | 492 | 479 | 490 | 2,800 |
2023/10/19 | 487 | 490 | 486 | 490 | 400 |
2023/10/18 | 488 | 491 | 484 | 487 | 1,700 |
2023/10/17 | 486 | 491 | 486 | 491 | 1,200 |
2023/10/16 | 488 | 488 | 486 | 486 | 200 |
2023/10/13 | 496 | 496 | 496 | 496 | 300 |
2023/10/12 | 496 | 496 | 489 | 496 | 500 |
2023/10/11 | 500 | 500 | 491 | 491 | 1,200 |
2023/10/10 | 494 | 500 | 494 | 500 | 900 |
2023/10/06 | 487 | 488 | 481 | 488 | 600 |
2023/10/05 | 464 | 488 | 464 | 488 | 6,100 |
2023/10/04 | 472 | 472 | 457 | 466 | 5,600 |
2023/10/03 | 493 | 495 | 473 | 473 | 7,800 |
2023/10/02 | 494 | 499 | 493 | 493 | 1,200 |
2023/09/29 | 496 | 499 | 494 | 494 | 900 |
2023/09/28 | 498 | 500 | 496 | 496 | 1,300 |
2023/09/27 | 502 | 502 | 498 | 498 | 4,900 |
2023/09/26 | 502 | 504 | 500 | 500 | 5,300 |
2023/09/25 | 505 | 505 | 499 | 501 | 3,900 |
2023/09/22 | 507 | 507 | 498 | 506 | 3,600 |
2023/09/21 | 500 | 514 | 500 | 500 | 4,800 |
2023/09/20 | 500 | 515 | 499 | 500 | 5,600 |
2023/09/19 | 500 | 503 | 498 | 501 | 4,500 |
2023/09/15 | 500 | 504 | 494 | 501 | 13,700 |
2023/09/14 | 498 | 498 | 493 | 495 | 1,300 |
2023/09/13 | 496 | 498 | 492 | 498 | 1,800 |
2023/09/12 | 497 | 499 | 492 | 496 | 1,500 |
2023/09/11 | 499 | 499 | 490 | 497 | 3,700 |
2023/09/08 | 505 | 505 | 499 | 499 | 6,900 |
2023/09/07 | 501 | 522 | 501 | 505 | 4,600 |
2023/09/06 | 503 | 511 | 503 | 505 | 2,700 |
2023/09/05 | 508 | 513 | 508 | 508 | 1,900 |
2023/09/04 | 509 | 510 | 505 | 508 | 2,200 |
2023/09/01 | 510 | 510 | 500 | 506 | 3,400 |
2023/08/31 | 516 | 516 | 510 | 512 | 2,200 |
2023/08/30 | 510 | 517 | 510 | 510 | 1,800 |
2023/08/29 | 514 | 514 | 502 | 509 | 3,600 |
2023/08/28 | 508 | 518 | 504 | 510 | 5,000 |
2023/08/25 | 508 | 508 | 490 | 501 | 4,400 |
2023/08/24 | 515 | 515 | 500 | 508 | 7,600 |
2023/08/23 | 500 | 537 | 500 | 510 | 9,200 |
2023/08/22 | 503 | 507 | 492 | 492 | 2,000 |
2023/08/21 | 496 | 505 | 496 | 503 | 1,200 |
2023/08/18 | 492 | 510 | 486 | 486 | 1,400 |
2023/08/17 | 522 | 525 | 495 | 498 | 7,300 |
2023/08/16 | 496 | 519 | 492 | 514 | 9,000 |
2023/08/15 | 497 | 497 | 482 | 485 | 5,200 |
2023/08/14 | 485 | 485 | 472 | 472 | 2,400 |
2023/08/10 | 486 | 489 | 485 | 485 | 5,100 |
2023/08/09 | 490 | 496 | 484 | 486 | 1,400 |
2023/08/08 | 480 | 488 | 475 | 488 | 1,900 |
2023/08/07 | 472 | 472 | 464 | 472 | 1,200 |
2023/08/04 | 487 | 489 | 472 | 472 | 4,000 |
2023/08/03 | 492 | 496 | 490 | 496 | 2,900 |
2023/08/02 | 497 | 497 | 493 | 493 | 1,300 |
2023/08/01 | 495 | 497 | 494 | 497 | 2,800 |
2023/07/31 | 495 | 500 | 495 | 500 | 400 |
2023/07/28 | 503 | 503 | 495 | 495 | 1,500 |
2023/07/27 | 509 | 509 | 502 | 502 | 2,100 |
2023/07/26 | 505 | 505 | 501 | 502 | 700 |
2023/07/25 | 505 | 505 | 500 | 501 | 2,000 |
2023/07/24 | 503 | 508 | 502 | 508 | 4,700 |
2023/07/21 | 493 | 501 | 493 | 501 | 1,500 |
2023/07/20 | 496 | 499 | 495 | 499 | 1,000 |
2023/07/19 | 504 | 506 | 490 | 493 | 2,000 |
2023/07/18 | 507 | 507 | 494 | 503 | 1,100 |
2023/07/14 | 502 | 507 | 499 | 507 | 1,400 |
2023/07/13 | 506 | 506 | 502 | 502 | 600 |
2023/07/12 | 509 | 509 | 502 | 502 | 1,200 |
2023/07/11 | 509 | 509 | 499 | 505 | 1,800 |
2023/07/10 | 508 | 508 | 508 | 508 | 500 |
2023/07/07 | 511 | 511 | 498 | 506 | 3,500 |
2023/07/06 | 516 | 518 | 500 | 509 | 5,500 |
2023/07/05 | 534 | 535 | 525 | 531 | 4,600 |
2023/07/04 | 535 | 535 | 517 | 534 | 13,700 |
2023/07/03 | 505 | 525 | 505 | 515 | 9,300 |
2023/06/30 | 488 | 505 | 488 | 504 | 5,400 |
2023/06/29 | 490 | 490 | 480 | 485 | 2,800 |
2023/06/28 | 487 | 492 | 483 | 490 | 4,600 |
2023/06/27 | 475 | 484 | 475 | 480 | 1,700 |
2023/06/26 | 485 | 488 | 472 | 479 | 9,200 |
2023/06/23 | 476 | 484 | 476 | 484 | 6,200 |
2023/06/22 | 473 | 477 | 473 | 477 | 2,100 |
2023/06/21 | 468 | 472 | 468 | 472 | 1,300 |
2023/06/20 | 469 | 471 | 469 | 471 | 1,100 |
2023/06/19 | 476 | 478 | 470 | 475 | 2,400 |
2023/06/16 | 465 | 476 | 465 | 476 | 6,300 |
2023/06/15 | 466 | 474 | 463 | 463 | 4,100 |
2023/06/14 | 465 | 466 | 465 | 466 | 700 |
2023/06/13 | 455 | 465 | 455 | 465 | 3,300 |
2023/06/12 | 455 | 461 | 455 | 458 | 1,400 |
2023/06/09 | 460 | 460 | 456 | 460 | 1,900 |
2023/06/08 | 460 | 461 | 458 | 458 | 1,500 |
2023/06/07 | 458 | 458 | 457 | 458 | 800 |
2023/06/06 | 456 | 458 | 452 | 457 | 2,800 |
2023/06/05 | 455 | 456 | 453 | 456 | 1,600 |
2023/06/02 | 458 | 460 | 452 | 455 | 2,600 |
2023/06/01 | 454 | 461 | 453 | 454 | 1,300 |
2023/05/31 | 457 | 460 | 450 | 450 | 3,900 |
2023/05/30 | 453 | 455 | 449 | 449 | 2,400 |
2023/05/29 | 452 | 453 | 450 | 453 | 1,300 |
2023/05/26 | 446 | 450 | 446 | 450 | 1,900 |
2023/05/25 | 443 | 448 | 443 | 444 | 1,300 |
2023/05/24 | 448 | 448 | 440 | 447 | 2,400 |
2023/05/23 | 431 | 450 | 430 | 442 | 9,200 |
2023/05/22 | 431 | 435 | 429 | 433 | 3,000 |
2023/05/19 | 422 | 431 | 422 | 431 | 1,300 |
2023/05/18 | 423 | 434 | 423 | 424 | 2,100 |
2023/05/17 | 430 | 440 | 429 | 430 | 8,800 |
2023/05/16 | 416 | 429 | 416 | 429 | 800 |
2023/05/15 | 418 | 430 | 416 | 416 | 4,400 |
2023/05/12 | 429 | 430 | 418 | 418 | 1,900 |
2023/05/11 | 424 | 430 | 416 | 425 | 4,700 |
2023/05/10 | 416 | 424 | 416 | 424 | 1,300 |
2023/05/09 | 424 | 424 | 420 | 420 | 1,300 |
2023/05/08 | 425 | 425 | 422 | 424 | 700 |
2023/05/02 | 420 | 428 | 412 | 421 | 3,200 |
2023/05/01 | 423 | 423 | 420 | 420 | 500 |
2023/04/28 | 424 | 424 | 424 | 424 | 200 |
2023/04/27 | 432 | 432 | 424 | 424 | 2,500 |
2023/04/26 | 428 | 431 | 426 | 430 | 2,800 |
2023/04/25 | 428 | 429 | 422 | 423 | 2,600 |
2023/04/24 | 422 | 425 | 420 | 420 | 3,100 |
2023/04/21 | 413 | 416 | 413 | 414 | 600 |
2023/04/20 | 420 | 420 | 414 | 418 | 1,000 |
2023/04/19 | 417 | 420 | 411 | 420 | 1,900 |
2023/04/18 | 408 | 417 | 408 | 417 | 3,400 |
2023/04/17 | 403 | 415 | 403 | 415 | 2,700 |
2023/04/14 | 406 | 407 | 404 | 404 | 1,200 |
2023/04/13 | 413 | 413 | 406 | 406 | 1,400 |
2023/04/12 | 414 | 414 | 410 | 411 | 900 |
2023/04/11 | 411 | 414 | 411 | 411 | 1,000 |
2023/04/10 | 416 | 418 | 411 | 411 | 2,400 |
2023/04/07 | 410 | 415 | 410 | 415 | 700 |
2023/04/06 | 400 | 411 | 397 | 410 | 13,100 |
2023/04/05 | 410 | 411 | 410 | 411 | 3,700 |
2023/04/04 | 420 | 420 | 412 | 412 | 1,000 |
2023/04/03 | 412 | 418 | 408 | 413 | 7,300 |
2023/03/31 | 435 | 435 | 417 | 419 | 5,400 |
2023/03/30 | 426 | 481 | 420 | 435 | 69,200 |
2023/03/29 | 417 | 417 | 401 | 410 | 4,800 |
2023/03/28 | 415 | 417 | 411 | 411 | 2,000 |
2023/03/27 | 421 | 421 | 411 | 411 | 3,300 |
2023/03/24 | 425 | 425 | 417 | 417 | 7,400 |
2023/03/23 | 415 | 415 | 412 | 415 | 1,100 |
2023/03/22 | 413 | 418 | 413 | 415 | 1,400 |
2023/03/20 | 409 | 414 | 408 | 413 | 1,000 |
2023/03/17 | 418 | 418 | 402 | 409 | 2,700 |
2023/03/16 | 417 | 418 | 397 | 418 | 5,500 |
2023/03/15 | 396 | 422 | 396 | 417 | 11,000 |
2023/03/14 | 418 | 418 | 401 | 401 | 3,600 |
2023/03/13 | 397 | 424 | 387 | 408 | 15,600 |
2023/03/10 | 395 | 401 | 393 | 398 | 7,300 |
2023/03/09 | 385 | 395 | 381 | 395 | 7,500 |
2023/03/08 | 381 | 386 | 375 | 385 | 16,000 |
2023/03/07 | 378 | 379 | 375 | 376 | 3,000 |
2023/03/06 | 380 | 383 | 378 | 378 | 7,500 |
2023/03/03 | 380 | 381 | 374 | 380 | 4,800 |
2023/03/02 | 378 | 378 | 373 | 375 | 2,400 |
2023/03/01 | 380 | 380 | 371 | 372 | 3,600 |
2023/02/28 | 372 | 380 | 371 | 376 | 11,100 |
2023/02/27 | 372 | 373 | 371 | 371 | 2,500 |
2023/02/24 | 374 | 375 | 372 | 372 | 3,900 |
2023/02/22 | 370 | 374 | 370 | 374 | 1,600 |
2023/02/21 | 373 | 374 | 371 | 374 | 1,200 |
2023/02/20 | 374 | 374 | 370 | 370 | 7,300 |
2023/02/17 | 379 | 379 | 374 | 374 | 2,200 |
2023/02/16 | 377 | 378 | 376 | 377 | 8,600 |
2023/02/15 | 379 | 380 | 379 | 379 | 1,600 |
2023/02/14 | 383 | 383 | 379 | 379 | 2,700 |
2023/02/13 | 380 | 382 | 377 | 380 | 4,700 |
2023/02/10 | 379 | 379 | 375 | 379 | 1,400 |
2023/02/09 | 379 | 379 | 375 | 378 | 1,900 |
2023/02/08 | 379 | 379 | 375 | 378 | 1,500 |
2023/02/07 | 375 | 380 | 375 | 379 | 7,800 |
2023/02/06 | 374 | 377 | 374 | 377 | 1,800 |
2023/02/03 | 379 | 380 | 378 | 378 | 1,000 |
2023/02/02 | 380 | 380 | 379 | 379 | 300 |
2023/02/01 | 382 | 384 | 380 | 380 | 1,000 |
2023/01/31 | 379 | 380 | 378 | 380 | 500 |
2023/01/30 | 383 | 383 | 379 | 383 | 2,100 |
2023/01/27 | 384 | 385 | 383 | 383 | 1,100 |
2023/01/26 | 378 | 382 | 375 | 380 | 3,800 |
2023/01/25 | 373 | 379 | 373 | 375 | 2,600 |
2023/01/24 | 388 | 388 | 379 | 379 | 3,100 |
2023/01/23 | 383 | 385 | 380 | 380 | 1,700 |
2023/01/20 | 378 | 385 | 378 | 382 | 1,500 |
2023/01/19 | 376 | 380 | 376 | 379 | 1,000 |
2023/01/18 | 376 | 380 | 371 | 374 | 2,900 |
2023/01/17 | 375 | 378 | 375 | 377 | 2,500 |
2023/01/16 | 387 | 387 | 370 | 372 | 3,900 |
2023/01/13 | 392 | 392 | 383 | 387 | 1,600 |
2023/01/12 | 387 | 387 | 371 | 377 | 1,800 |
2023/01/11 | 375 | 393 | 373 | 373 | 16,100 |
2023/01/10 | 378 | 379 | 368 | 378 | 3,300 |
2023/01/06 | 368 | 378 | 368 | 378 | 2,000 |
2023/01/05 | 379 | 379 | 368 | 368 | 7,500 |
2023/01/04 | 376 | 379 | 370 | 379 | 4,500 |