3248 (株)アールエイジ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 830 | 835 | 813 | 816 | 114,700 | 816 |
| 2024-04-25 | 847 | 869 | 847 | 848 | 35,400 | 848 |
| 2024-04-24 | 856 | 872 | 851 | 861 | 24,300 | 861 |
| 2024-04-23 | 866 | 868 | 845 | 860 | 21,700 | 860 |
| 2024-04-22 | 878 | 878 | 864 | 874 | 6,900 | 874 |
| 2024-04-19 | 882 | 882 | 863 | 869 | 6,300 | 869 |
| 2024-04-18 | 879 | 882 | 874 | 882 | 3,000 | 882 |
| 2024-04-17 | 874 | 883 | 874 | 878 | 3,100 | 878 |
| 2024-04-16 | 889 | 889 | 865 | 870 | 10,200 | 870 |
| 2024-04-15 | 881 | 885 | 876 | 883 | 6,800 | 883 |
| 2024-04-12 | 889 | 891 | 881 | 885 | 6,100 | 885 |
| 2024-04-11 | 892 | 892 | 880 | 890 | 6,100 | 890 |
| 2024-04-10 | 894 | 894 | 879 | 885 | 6,600 | 885 |
| 2024-04-09 | 895 | 899 | 878 | 879 | 13,300 | 879 |
| 2024-04-08 | 881 | 890 | 868 | 880 | 12,100 | 880 |
| 2024-04-05 | 891 | 891 | 868 | 881 | 13,100 | 881 |
| 2024-04-04 | 890 | 894 | 887 | 894 | 6,700 | 894 |
| 2024-04-03 | 903 | 903 | 880 | 896 | 11,000 | 896 |
| 2024-04-02 | 902 | 906 | 892 | 902 | 16,700 | 902 |
| 2024-04-01 | 925 | 925 | 898 | 907 | 21,400 | 907 |
| 2024-03-29 | 887 | 900 | 882 | 898 | 13,800 | 898 |
| 2024-03-28 | 879 | 899 | 874 | 887 | 35,400 | 887 |
| 2024-03-27 | 855 | 867 | 855 | 867 | 10,200 | 867 |
| 2024-03-26 | 869 | 869 | 839 | 859 | 13,200 | 859 |
| 2024-03-25 | 853 | 875 | 847 | 867 | 13,500 | 867 |
| 2024-03-22 | 855 | 860 | 836 | 846 | 17,700 | 846 |
| 2024-03-21 | 830 | 856 | 825 | 842 | 21,200 | 842 |
| 2024-03-19 | 815 | 827 | 815 | 827 | 6,100 | 827 |
| 2024-03-18 | 806 | 821 | 806 | 814 | 9,200 | 814 |
| 2024-03-15 | 799 | 810 | 799 | 805 | 3,300 | 805 |
| 2024-03-14 | 796 | 801 | 796 | 801 | 3,200 | 801 |
| 2024-03-13 | 800 | 800 | 795 | 796 | 3,500 | 796 |
| 2024-03-12 | 796 | 800 | 785 | 797 | 7,900 | 797 |
| 2024-03-11 | 796 | 817 | 791 | 795 | 30,300 | 795 |
| 2024-03-08 | 849 | 865 | 846 | 856 | 17,500 | 856 |
| 2024-03-07 | 854 | 858 | 845 | 852 | 7,500 | 852 |
| 2024-03-06 | 850 | 854 | 839 | 854 | 7,600 | 854 |
| 2024-03-05 | 845 | 853 | 838 | 851 | 16,500 | 851 |
| 2024-03-04 | 841 | 843 | 838 | 843 | 5,500 | 843 |
| 2024-03-01 | 835 | 841 | 834 | 841 | 4,700 | 841 |
| 2024-02-29 | 840 | 840 | 836 | 839 | 5,000 | 839 |
| 2024-02-28 | 830 | 840 | 830 | 840 | 5,100 | 840 |
| 2024-02-27 | 825 | 830 | 825 | 829 | 4,200 | 829 |
| 2024-02-26 | 817 | 825 | 816 | 823 | 3,000 | 823 |
| 2024-02-22 | 814 | 819 | 813 | 813 | 2,700 | 813 |
| 2024-02-21 | 819 | 822 | 813 | 813 | 3,600 | 813 |
| 2024-02-20 | 812 | 813 | 809 | 813 | 3,200 | 813 |
| 2024-02-19 | 799 | 809 | 798 | 809 | 5,500 | 809 |
| 2024-02-16 | 803 | 809 | 802 | 802 | 4,100 | 802 |
| 2024-02-15 | 812 | 812 | 804 | 809 | 1,700 | 809 |
| 2024-02-14 | 814 | 814 | 805 | 809 | 1,400 | 809 |
| 2024-02-13 | 813 | 815 | 808 | 812 | 3,900 | 812 |
| 2024-02-09 | 813 | 814 | 806 | 810 | 2,200 | 810 |
| 2024-02-08 | 811 | 811 | 807 | 811 | 1,100 | 811 |
| 2024-02-07 | 803 | 810 | 803 | 809 | 1,000 | 809 |
| 2024-02-06 | 812 | 812 | 803 | 803 | 2,200 | 803 |
| 2024-02-05 | 820 | 820 | 810 | 812 | 3,800 | 812 |
| 2024-02-02 | 819 | 819 | 808 | 810 | 3,300 | 810 |
| 2024-02-01 | 808 | 818 | 805 | 818 | 7,000 | 818 |
| 2024-01-31 | 808 | 811 | 803 | 811 | 3,900 | 811 |
| 2024-01-30 | 822 | 822 | 787 | 808 | 16,100 | 808 |
| 2024-01-29 | 816 | 822 | 816 | 817 | 4,600 | 817 |
| 2024-01-26 | 835 | 835 | 814 | 816 | 6,500 | 816 |
| 2024-01-25 | 791 | 837 | 791 | 835 | 16,300 | 835 |
| 2024-01-24 | 789 | 791 | 784 | 791 | 3,800 | 791 |
| 2024-01-23 | 788 | 793 | 783 | 786 | 11,200 | 786 |
| 2024-01-22 | 777 | 783 | 768 | 781 | 9,000 | 781 |
| 2024-01-19 | 767 | 770 | 764 | 764 | 11,000 | 764 |
| 2024-01-18 | 768 | 768 | 762 | 762 | 2,300 | 762 |
| 2024-01-17 | 768 | 768 | 760 | 764 | 6,800 | 764 |
| 2024-01-16 | 768 | 770 | 762 | 763 | 6,000 | 763 |
| 2024-01-15 | 766 | 771 | 753 | 771 | 17,000 | 771 |
| 2024-01-12 | 766 | 766 | 746 | 761 | 23,200 | 761 |
| 2024-01-11 | 778 | 778 | 756 | 758 | 17,400 | 758 |
| 2024-01-10 | 774 | 776 | 765 | 768 | 12,700 | 768 |
| 2024-01-09 | 770 | 770 | 752 | 770 | 8,200 | 770 |
| 2024-01-05 | 756 | 765 | 750 | 750 | 14,300 | 750 |
| 2024-01-04 | 734 | 754 | 730 | 754 | 11,400 | 754 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株
