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 |
|---|---|---|---|---|---|
| 2024/12/30 | 336 | 341 | 335 | 335 | 1,700 |
| 2024/12/27 | 338 | 340 | 336 | 338 | 3,500 |
| 2024/12/26 | 333 | 337 | 332 | 337 | 12,800 |
| 2024/12/25 | 332 | 333 | 332 | 332 | 12,600 |
| 2024/12/24 | 333 | 338 | 332 | 332 | 12,300 |
| 2024/12/23 | 335 | 338 | 332 | 332 | 8,100 |
| 2024/12/20 | 342 | 342 | 330 | 338 | 20,500 |
| 2024/12/19 | 340 | 342 | 339 | 339 | 4,600 |
| 2024/12/18 | 347 | 347 | 342 | 343 | 7,500 |
| 2024/12/17 | 346 | 347 | 342 | 347 | 3,500 |
| 2024/12/16 | 340 | 347 | 339 | 343 | 12,600 |
| 2024/12/13 | 341 | 342 | 340 | 340 | 4,900 |
| 2024/12/12 | 342 | 342 | 338 | 341 | 9,400 |
| 2024/12/11 | 340 | 343 | 338 | 343 | 11,000 |
| 2024/12/10 | 342 | 342 | 338 | 340 | 13,300 |
| 2024/12/09 | 343 | 343 | 338 | 342 | 10,600 |
| 2024/12/06 | 345 | 352 | 343 | 343 | 14,500 |
| 2024/12/05 | 350 | 353 | 344 | 345 | 7,500 |
| 2024/12/04 | 352 | 354 | 349 | 352 | 6,200 |
| 2024/12/03 | 358 | 361 | 353 | 355 | 12,100 |
| 2024/12/02 | 359 | 360 | 354 | 356 | 14,000 |
| 2024/11/29 | 365 | 365 | 361 | 364 | 5,600 |
| 2024/11/28 | 372 | 372 | 366 | 366 | 5,200 |
| 2024/11/27 | 379 | 379 | 372 | 372 | 6,500 |
| 2024/11/26 | 380 | 381 | 379 | 379 | 7,500 |
| 2024/11/25 | 381 | 382 | 379 | 380 | 6,100 |
| 2024/11/22 | 384 | 384 | 378 | 380 | 5,800 |
| 2024/11/21 | 387 | 388 | 381 | 384 | 4,900 |
| 2024/11/20 | 385 | 388 | 381 | 384 | 5,300 |
| 2024/11/19 | 387 | 389 | 385 | 385 | 4,700 |
| 2024/11/18 | 391 | 391 | 385 | 388 | 4,500 |
| 2024/11/15 | 400 | 404 | 385 | 392 | 13,000 |
| 2024/11/14 | 464 | 465 | 384 | 399 | 28,500 |
| 2024/11/13 | 468 | 471 | 462 | 464 | 5,700 |
| 2024/11/12 | 462 | 472 | 459 | 471 | 2,300 |
| 2024/11/11 | 472 | 472 | 460 | 460 | 1,600 |
| 2024/11/08 | 465 | 474 | 458 | 472 | 4,600 |
| 2024/11/07 | 464 | 467 | 464 | 465 | 500 |
| 2024/11/06 | 460 | 467 | 457 | 467 | 1,600 |
| 2024/11/05 | 466 | 470 | 457 | 460 | 5,400 |
| 2024/11/01 | 466 | 470 | 461 | 468 | 1,300 |
| 2024/10/31 | 465 | 469 | 460 | 469 | 3,000 |
| 2024/10/30 | 461 | 469 | 461 | 463 | 800 |
| 2024/10/29 | 470 | 470 | 463 | 464 | 3,900 |
| 2024/10/28 | 470 | 471 | 460 | 470 | 2,800 |
| 2024/10/25 | 470 | 470 | 466 | 470 | 1,400 |
| 2024/10/24 | 457 | 470 | 457 | 468 | 3,400 |
| 2024/10/23 | 458 | 464 | 455 | 456 | 1,500 |
| 2024/10/22 | 472 | 472 | 458 | 458 | 1,800 |
| 2024/10/21 | 471 | 475 | 463 | 475 | 4,000 |
| 2024/10/18 | 471 | 475 | 469 | 469 | 7,200 |
| 2024/10/17 | 462 | 474 | 452 | 474 | 4,100 |
| 2024/10/16 | 472 | 472 | 457 | 461 | 3,400 |
| 2024/10/15 | 474 | 475 | 474 | 475 | 800 |
| 2024/10/11 | 477 | 477 | 472 | 472 | 600 |
| 2024/10/10 | 474 | 476 | 472 | 476 | 1,200 |
| 2024/10/09 | 477 | 478 | 472 | 474 | 1,200 |
| 2024/10/08 | 470 | 480 | 467 | 477 | 6,200 |
| 2024/10/07 | 475 | 475 | 468 | 469 | 1,400 |
| 2024/10/04 | 475 | 475 | 467 | 475 | 6,300 |
| 2024/10/03 | 461 | 470 | 458 | 470 | 2,800 |
| 2024/10/02 | 461 | 462 | 457 | 461 | 1,200 |
| 2024/10/01 | 451 | 465 | 451 | 463 | 2,200 |
| 2024/09/30 | 453 | 453 | 448 | 450 | 2,100 |
| 2024/09/27 | 463 | 468 | 455 | 457 | 5,900 |
| 2024/09/26 | 475 | 475 | 470 | 471 | 9,200 |
| 2024/09/25 | 461 | 475 | 461 | 475 | 14,400 |
| 2024/09/24 | 475 | 475 | 468 | 475 | 5,200 |
| 2024/09/20 | 472 | 473 | 468 | 473 | 2,800 |
| 2024/09/19 | 474 | 475 | 473 | 473 | 2,200 |
| 2024/09/18 | 473 | 476 | 473 | 473 | 2,500 |
| 2024/09/17 | 473 | 474 | 469 | 474 | 1,300 |
| 2024/09/13 | 469 | 475 | 468 | 471 | 3,700 |
| 2024/09/12 | 473 | 473 | 468 | 472 | 800 |
| 2024/09/11 | 473 | 476 | 467 | 472 | 3,700 |
| 2024/09/10 | 467 | 475 | 465 | 473 | 3,800 |
| 2024/09/09 | 461 | 473 | 461 | 465 | 6,500 |
| 2024/09/06 | 463 | 473 | 462 | 468 | 9,600 |
| 2024/09/05 | 460 | 469 | 459 | 463 | 2,600 |
| 2024/09/04 | 459 | 468 | 457 | 461 | 5,000 |
| 2024/09/03 | 466 | 467 | 461 | 462 | 3,100 |
| 2024/09/02 | 469 | 469 | 465 | 466 | 2,700 |
| 2024/08/30 | 472 | 474 | 466 | 469 | 4,900 |
| 2024/08/29 | 472 | 478 | 469 | 474 | 9,100 |
| 2024/08/28 | 470 | 475 | 468 | 474 | 2,200 |
| 2024/08/27 | 473 | 473 | 468 | 470 | 1,700 |
| 2024/08/26 | 466 | 473 | 465 | 473 | 8,600 |
| 2024/08/23 | 470 | 470 | 465 | 468 | 3,700 |
| 2024/08/22 | 467 | 469 | 467 | 469 | 600 |
| 2024/08/21 | 470 | 470 | 467 | 468 | 800 |
| 2024/08/20 | 470 | 472 | 463 | 469 | 2,600 |
| 2024/08/19 | 468 | 473 | 468 | 470 | 2,900 |
| 2024/08/16 | 472 | 473 | 467 | 473 | 5,800 |
| 2024/08/15 | 465 | 471 | 463 | 471 | 9,700 |
| 2024/08/14 | 471 | 473 | 467 | 471 | 2,900 |
| 2024/08/13 | 471 | 471 | 467 | 470 | 4,200 |
| 2024/08/09 | 472 | 472 | 465 | 469 | 2,300 |
| 2024/08/08 | 467 | 471 | 454 | 471 | 3,300 |
| 2024/08/07 | 430 | 469 | 430 | 469 | 3,600 |
| 2024/08/06 | 415 | 459 | 415 | 459 | 5,700 |
| 2024/08/05 | 453 | 459 | 428 | 428 | 15,800 |
| 2024/08/02 | 470 | 473 | 464 | 468 | 4,700 |
| 2024/08/01 | 474 | 477 | 473 | 476 | 800 |
| 2024/07/31 | 474 | 474 | 472 | 473 | 2,800 |
| 2024/07/30 | 476 | 476 | 472 | 474 | 1,400 |
| 2024/07/29 | 470 | 477 | 470 | 477 | 4,300 |
| 2024/07/26 | 476 | 476 | 465 | 469 | 1,900 |
| 2024/07/25 | 472 | 478 | 468 | 476 | 8,700 |
| 2024/07/24 | 481 | 481 | 463 | 473 | 15,600 |
| 2024/07/23 | 464 | 481 | 461 | 481 | 9,800 |
| 2024/07/22 | 467 | 473 | 464 | 464 | 4,000 |
| 2024/07/19 | 476 | 476 | 473 | 473 | 1,600 |
| 2024/07/18 | 477 | 477 | 471 | 476 | 2,200 |
| 2024/07/17 | 473 | 477 | 473 | 476 | 1,700 |
| 2024/07/16 | 475 | 476 | 468 | 472 | 5,700 |
| 2024/07/12 | 464 | 475 | 461 | 475 | 12,700 |
| 2024/07/11 | 460 | 464 | 451 | 464 | 2,100 |
| 2024/07/10 | 464 | 464 | 458 | 458 | 600 |
| 2024/07/09 | 461 | 465 | 460 | 464 | 1,700 |
| 2024/07/08 | 457 | 464 | 457 | 461 | 1,700 |
| 2024/07/05 | 460 | 462 | 458 | 460 | 800 |
| 2024/07/04 | 460 | 460 | 456 | 458 | 3,900 |
| 2024/07/03 | 452 | 459 | 448 | 458 | 3,700 |
| 2024/07/02 | 443 | 455 | 440 | 450 | 29,200 |
| 2024/07/01 | 461 | 469 | 458 | 467 | 2,800 |
| 2024/06/28 | 458 | 467 | 458 | 461 | 2,000 |
| 2024/06/27 | 470 | 470 | 460 | 461 | 2,600 |
| 2024/06/26 | 469 | 470 | 464 | 470 | 1,200 |
| 2024/06/25 | 467 | 470 | 467 | 467 | 3,200 |
| 2024/06/24 | 469 | 470 | 464 | 470 | 5,100 |
| 2024/06/21 | 468 | 470 | 464 | 470 | 1,700 |
| 2024/06/20 | 465 | 470 | 465 | 468 | 2,100 |
| 2024/06/19 | 462 | 465 | 461 | 465 | 700 |
| 2024/06/18 | 467 | 467 | 463 | 465 | 2,600 |
| 2024/06/17 | 468 | 468 | 465 | 465 | 900 |
| 2024/06/14 | 466 | 468 | 458 | 468 | 4,900 |
| 2024/06/13 | 473 | 473 | 450 | 450 | 8,700 |
| 2024/06/12 | 473 | 473 | 471 | 471 | 500 |
| 2024/06/11 | 471 | 471 | 471 | 471 | 1,100 |
| 2024/06/10 | 474 | 474 | 468 | 471 | 1,800 |
| 2024/06/07 | 472 | 475 | 469 | 472 | 1,600 |
| 2024/06/06 | 468 | 473 | 465 | 471 | 1,300 |
| 2024/06/05 | 468 | 471 | 468 | 468 | 3,300 |
| 2024/06/04 | 473 | 473 | 469 | 470 | 1,200 |
| 2024/06/03 | 466 | 475 | 466 | 471 | 2,100 |
| 2024/05/31 | 467 | 476 | 467 | 474 | 4,800 |
| 2024/05/30 | 467 | 469 | 466 | 467 | 1,000 |
| 2024/05/29 | 476 | 476 | 467 | 468 | 4,900 |
| 2024/05/28 | 471 | 475 | 471 | 475 | 1,500 |
| 2024/05/27 | 470 | 473 | 470 | 470 | 3,900 |
| 2024/05/24 | 472 | 473 | 467 | 473 | 4,100 |
| 2024/05/23 | 462 | 471 | 462 | 470 | 3,200 |
| 2024/05/22 | 459 | 466 | 459 | 465 | 2,100 |
| 2024/05/21 | 453 | 464 | 451 | 460 | 5,800 |
| 2024/05/20 | 467 | 467 | 462 | 464 | 1,200 |
| 2024/05/17 | 470 | 471 | 467 | 467 | 1,800 |
| 2024/05/16 | 476 | 476 | 469 | 472 | 5,300 |
| 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 |