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 |
|---|---|---|---|---|---|
| 2024/05/15 | 468 | 473 | 468 | 468 | 1,600 |
| 2024/05/14 | 474 | 474 | 470 | 470 | 600 |
| 2024/05/13 | 476 | 476 | 462 | 470 | 2,800 |
| 2024/05/10 | 477 | 477 | 476 | 476 | 500 |
| 2024/05/09 | 477 | 477 | 474 | 474 | 1,000 |
| 2024/05/08 | 473 | 479 | 472 | 473 | 1,800 |
| 2024/05/07 | 478 | 478 | 466 | 470 | 1,600 |
| 2024/05/02 | 476 | 479 | 466 | 466 | 8,200 |
| 2024/05/01 | 471 | 478 | 470 | 476 | 3,300 |
| 2024/04/30 | 474 | 474 | 467 | 471 | 4,500 |
| 2024/04/26 | 479 | 479 | 470 | 475 | 5,200 |
| 2024/04/25 | 478 | 478 | 470 | 473 | 4,600 |
| 2024/04/24 | 475 | 475 | 468 | 470 | 2,300 |
| 2024/04/23 | 465 | 473 | 465 | 470 | 1,000 |
| 2024/04/22 | 458 | 478 | 458 | 466 | 4,600 |
| 2024/04/19 | 465 | 480 | 462 | 462 | 6,300 |
| 2024/04/18 | 466 | 466 | 466 | 466 | 200 |
| 2024/04/17 | 467 | 476 | 463 | 466 | 3,300 |
| 2024/04/16 | 475 | 481 | 465 | 467 | 14,400 |
| 2024/04/15 | 467 | 478 | 460 | 471 | 4,200 |
| 2024/04/12 | 479 | 479 | 465 | 467 | 2,300 |
| 2024/04/11 | 474 | 479 | 471 | 479 | 4,500 |
| 2024/04/10 | 464 | 473 | 461 | 473 | 2,900 |
| 2024/04/09 | 471 | 474 | 467 | 467 | 2,000 |
| 2024/04/08 | 481 | 481 | 461 | 468 | 7,300 |
| 2024/04/05 | 466 | 486 | 458 | 476 | 16,700 |
| 2024/04/04 | 463 | 468 | 463 | 466 | 2,200 |
| 2024/04/03 | 454 | 469 | 451 | 459 | 6,200 |
| 2024/04/02 | 463 | 470 | 455 | 465 | 6,200 |
| 2024/04/01 | 447 | 465 | 440 | 465 | 3,600 |
| 2024/03/29 | 438 | 448 | 437 | 442 | 2,100 |
| 2024/03/28 | 450 | 462 | 448 | 456 | 4,300 |
| 2024/03/27 | 450 | 454 | 435 | 454 | 10,300 |
| 2024/03/26 | 442 | 450 | 440 | 449 | 3,100 |
| 2024/03/25 | 449 | 449 | 441 | 441 | 3,600 |
| 2024/03/22 | 447 | 449 | 445 | 449 | 4,600 |
| 2024/03/21 | 440 | 449 | 440 | 443 | 3,700 |
| 2024/03/19 | 444 | 444 | 444 | 444 | 100 |
| 2024/03/18 | 446 | 449 | 435 | 444 | 1,900 |
| 2024/03/15 | 439 | 450 | 439 | 446 | 4,500 |
| 2024/03/14 | 446 | 448 | 436 | 436 | 9,800 |
| 2024/03/13 | 445 | 449 | 430 | 447 | 7,100 |
| 2024/03/12 | 448 | 448 | 438 | 443 | 2,800 |
| 2024/03/11 | 442 | 445 | 428 | 432 | 5,200 |
| 2024/03/08 | 445 | 445 | 439 | 442 | 4,600 |
| 2024/03/07 | 441 | 455 | 438 | 443 | 14,800 |
| 2024/03/06 | 442 | 448 | 441 | 441 | 1,300 |
| 2024/03/05 | 443 | 449 | 440 | 442 | 8,100 |
| 2024/03/04 | 445 | 445 | 438 | 443 | 8,700 |
| 2024/03/01 | 442 | 445 | 434 | 444 | 3,900 |
| 2024/02/29 | 442 | 446 | 432 | 442 | 7,200 |
| 2024/02/28 | 442 | 443 | 435 | 442 | 8,500 |
| 2024/02/27 | 440 | 443 | 439 | 442 | 2,900 |
| 2024/02/26 | 438 | 445 | 437 | 442 | 3,700 |
| 2024/02/22 | 438 | 446 | 436 | 437 | 7,600 |
| 2024/02/21 | 431 | 439 | 431 | 438 | 1,900 |
| 2024/02/20 | 434 | 438 | 433 | 433 | 1,000 |
| 2024/02/19 | 440 | 440 | 428 | 435 | 5,800 |
| 2024/02/16 | 427 | 438 | 427 | 437 | 3,700 |
| 2024/02/15 | 413 | 438 | 410 | 429 | 19,900 |
| 2024/02/14 | 431 | 431 | 420 | 422 | 6,500 |
| 2024/02/13 | 438 | 438 | 430 | 431 | 1,400 |
| 2024/02/09 | 451 | 451 | 436 | 440 | 4,400 |
| 2024/02/08 | 440 | 445 | 431 | 443 | 8,200 |
| 2024/02/07 | 428 | 437 | 428 | 437 | 1,700 |
| 2024/02/06 | 426 | 432 | 426 | 432 | 1,300 |
| 2024/02/05 | 430 | 436 | 426 | 426 | 1,800 |
| 2024/02/02 | 431 | 438 | 426 | 429 | 2,700 |
| 2024/02/01 | 435 | 435 | 428 | 431 | 800 |
| 2024/01/31 | 438 | 440 | 428 | 439 | 3,900 |
| 2024/01/30 | 428 | 435 | 427 | 430 | 3,400 |
| 2024/01/29 | 433 | 433 | 426 | 428 | 3,200 |
| 2024/01/26 | 444 | 446 | 424 | 426 | 18,000 |
| 2024/01/25 | 440 | 476 | 430 | 440 | 224,100 |
| 2024/01/24 | 409 | 409 | 408 | 409 | 1,900 |
| 2024/01/23 | 407 | 409 | 407 | 409 | 1,200 |
| 2024/01/22 | 407 | 409 | 405 | 408 | 1,400 |
| 2024/01/19 | 403 | 409 | 400 | 409 | 4,000 |
| 2024/01/18 | 402 | 407 | 400 | 407 | 2,600 |
| 2024/01/17 | 404 | 425 | 401 | 402 | 15,900 |
| 2024/01/16 | 425 | 432 | 402 | 402 | 10,200 |
| 2024/01/15 | 440 | 440 | 432 | 433 | 3,100 |
| 2024/01/12 | 418 | 435 | 418 | 435 | 6,600 |
| 2024/01/11 | 416 | 424 | 410 | 424 | 9,300 |
| 2024/01/10 | 403 | 417 | 403 | 415 | 4,900 |
| 2024/01/09 | 409 | 415 | 395 | 399 | 9,700 |
| 2024/01/05 | 403 | 404 | 399 | 404 | 1,400 |
| 2024/01/04 | 397 | 409 | 394 | 395 | 7,100 |