3248 (株)アールエイジの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	721	734	721	727	50,900	727
2023-12-28	737	747	737	741	1,800	741
2023-12-27	747	747	735	737	12,800	737
2023-12-26	739	749	739	740	3,400	740
2023-12-25	738	747	738	739	11,300	739
2023-12-22	739	740	733	738	2,500	738
2023-12-21	725	738	725	738	3,200	738
2023-12-20	734	740	725	733	5,200	733
2023-12-19	726	734	725	725	7,600	725
2023-12-18	746	750	719	726	12,600	726
2023-12-15	735	750	730	750	14,300	750
2023-12-14	730	736	728	728	7,300	728
2023-12-13	725	730	724	730	9,700	730
2023-12-12	723	729	722	722	4,500	722
2023-12-11	723	727	722	723	6,300	723
2023-12-08	730	730	719	723	11,900	723
2023-12-07	730	733	730	732	2,300	732
2023-12-06	735	736	728	735	4,900	735
2023-12-05	740	740	735	738	2,500	738
2023-12-04	738	742	735	742	2,200	742
2023-12-01	734	740	732	734	5,900	734
2023-11-30	734	737	730	737	8,900	737
2023-11-29	730	740	725	734	6,000	734
2023-11-28	739	745	735	735	4,800	735
2023-11-27	746	746	732	739	6,300	739
2023-11-24	748	749	740	741	6,000	741
2023-11-22	743	755	741	748	12,400	748
2023-11-21	757	757	745	750	6,200	750
2023-11-20	748	765	748	757	9,400	757
2023-11-17	736	755	732	755	17,600	755
2023-11-16	732	738	731	735	8,200	735
2023-11-15	737	740	726	729	16,200	729
2023-11-14	741	741	733	737	5,100	737
2023-11-13	738	743	734	739	8,500	739
2023-11-10	741	741	736	741	3,300	741
2023-11-09	742	744	731	735	9,600	735
2023-11-08	741	741	720	727	16,400	727
2023-11-07	750	750	733	733	14,300	733
2023-11-06	739	750	736	745	28,300	745
2023-11-02	784	785	758	758	12,400	758
2023-11-01	747	775	747	766	25,600	766
2023-10-31	760	766	718	741	33,300	741
2023-10-30	779	785	744	762	142,900	762
2023-10-27	862	863	841	842	59,700	842
2023-10-26	830	950	823	907	74,100	907
2023-10-25	830	860	828	843	12,800	843
2023-10-24	841	846	819	829	17,500	829
2023-10-23	858	863	841	841	14,300	841
2023-10-20	839	857	839	856	10,400	856
2023-10-19	835	853	835	851	11,000	851
2023-10-18	835	861	831	845	15,500	845
2023-10-17	864	876	834	846	21,500	846
2023-10-16	830	856	830	855	12,300	855
2023-10-13	882	882	833	840	36,700	840
2023-10-12	895	897	873	881	22,700	881
2023-10-11	913	913	888	895	17,000	895
2023-10-10	928	928	900	913	24,500	913
2023-10-06	935	936	892	898	19,900	898
2023-10-05	895	924	877	920	21,500	920
2023-10-04	950	950	855	880	50,400	880
2023-10-03	910	985	904	955	77,600	955
2023-10-02	887	924	887	924	46,200	924
2023-09-29	886	899	881	887	24,900	887
2023-09-28	860	886	846	886	53,000	886
2023-09-27	853	856	841	849	10,800	849
2023-09-26	839	850	829	850	14,900	850
2023-09-25	841	841	826	836	17,700	836
2023-09-22	834	839	832	835	8,800	835
2023-09-21	833	850	833	845	13,200	845
2023-09-20	855	860	831	833	21,900	833
2023-09-19	860	869	840	855	28,600	855
2023-09-15	834	854	829	845	30,800	845
2023-09-14	836	836	818	835	16,800	835
2023-09-13	816	835	815	828	23,400	828
2023-09-12	815	821	796	807	34,900	807
2023-09-11	828	903	791	800	176,500	800
2023-09-08	787	794	783	783	5,100	783
2023-09-07	785	794	785	792	6,500	792
2023-09-06	796	803	788	790	9,800	790
2023-09-05	775	800	775	793	10,100	793
2023-09-04	769	792	768	774	12,000	774
2023-09-01	769	776	765	772	3,100	772
2023-08-31	766	769	761	766	8,400	766
2023-08-30	756	766	756	763	3,500	763
2023-08-29	766	768	753	756	5,900	756
2023-08-28	767	767	746	747	7,400	747
2023-08-25	742	746	742	745	1,200	745
2023-08-24	740	747	739	745	2,000	745
2023-08-23	736	740	728	740	1,800	740
2023-08-22	749	749	734	738	1,300	738
2023-08-21	750	750	730	749	1,400	749
2023-08-18	725	735	724	732	2,600	732
2023-08-17	740	744	726	735	1,700	735
2023-08-16	746	748	714	725	6,800	725
2023-08-15	745	748	745	747	2,200	747
2023-08-14	755	759	745	751	9,800	751
2023-08-10	752	752	745	745	1,200	745
2023-08-09	743	743	743	743	600	743
2023-08-08	738	766	738	743	3,400	743
2023-08-07	735	743	733	733	2,300	733
2023-08-04	755	765	733	733	7,800	733
2023-08-03	739	820	728	728	40,000	728
2023-08-02	743	743	739	742	1,200	742
2023-08-01	748	748	739	743	3,500	743
2023-07-31	746	746	738	745	3,300	745
2023-07-28	745	745	734	737	3,800	737
2023-07-27	746	746	742	743	1,200	743
2023-07-26	747	747	738	743	1,500	743
2023-07-25	746	746	739	741	2,500	741
2023-07-24	743	743	737	737	2,600	737
2023-07-21	743	743	736	737	600	737
2023-07-20	744	745	731	731	2,600	731
2023-07-19	736	738	735	735	1,300	735
2023-07-18	734	736	731	736	2,300	736
2023-07-14	727	729	725	725	1,900	725
2023-07-13	723	735	715	726	4,000	726
2023-07-12	726	726	725	725	1,000	725
2023-07-11	733	733	726	726	2,400	726
2023-07-10	737	737	733	733	1,200	733
2023-07-07	725	736	725	736	2,400	736
2023-07-06	731	732	730	732	2,100	732
2023-07-05	725	730	723	729	3,000	729
2023-07-04	720	725	718	721	2,900	721
2023-07-03	722	723	718	720	33,000	720
2023-06-30	716	717	710	714	2,300	714
2023-06-29	713	716	711	716	3,300	716
2023-06-28	709	713	707	713	3,900	713
2023-06-27	715	715	706	709	2,700	709
2023-06-26	714	715	708	711	4,000	711
2023-06-23	709	709	706	708	2,200	708
2023-06-22	713	713	700	707	9,100	707
2023-06-21	714	715	711	714	1,700	714
2023-06-20	713	715	711	711	3,200	711
2023-06-19	717	717	710	714	3,200	714
2023-06-16	718	718	711	714	1,300	714
2023-06-15	712	719	700	719	8,800	719
2023-06-14	716	718	710	712	5,900	712
2023-06-13	728	728	710	710	3,500	710
2023-06-12	730	730	715	721	5,600	721
2023-06-09	717	726	708	726	5,400	726
2023-06-08	713	716	706	716	4,200	716
2023-06-07	711	716	711	715	2,200	715
2023-06-06	705	716	705	710	2,700	710
2023-06-05	715	715	707	707	1,400	707
2023-06-02	703	706	702	703	2,900	703
2023-06-01	709	712	703	710	1,900	710
2023-05-31	711	711	704	706	1,400	706
2023-05-30	715	715	700	710	7,800	710
2023-05-29	719	719	715	715	1,300	715
2023-05-26	717	721	716	716	2,900	716
2023-05-25	724	724	719	723	1,300	723
2023-05-24	723	724	720	724	1,100	724
2023-05-23	728	729	722	723	2,700	723
2023-05-22	727	731	727	728	1,300	728
2023-05-19	724	730	724	730	4,600	730
2023-05-18	737	737	731	735	1,400	735
2023-05-17	740	742	725	738	7,000	738
2023-05-16	735	735	730	732	2,200	732
2023-05-15	745	745	730	735	4,300	735
2023-05-12	742	745	740	740	1,900	740
2023-05-11	743	750	741	744	1,500	744
2023-05-10	750	750	737	750	3,600	750
2023-05-09	745	746	730	744	5,400	744
2023-05-08	750	750	731	739	4,300	739
2023-05-02	732	743	728	728	14,400	728
2023-05-01	752	760	741	742	105,600	742
2023-04-28	757	760	742	752	7,900	752
2023-04-27	745	757	740	742	21,500	742
2023-04-26	800	800	784	784	22,300	784
2023-04-25	791	800	791	800	9,400	800
2023-04-24	790	800	790	799	8,300	799
2023-04-21	790	790	781	790	10,200	790
2023-04-20	775	809	765	785	27,300	785
2023-04-19	774	781	770	775	6,800	775
2023-04-18	779	782	770	774	8,600	774
2023-04-17	774	786	764	772	17,700	772
2023-04-14	764	769	761	765	2,500	765
2023-04-13	762	768	751	764	9,200	764
2023-04-12	756	764	756	762	2,800	762
2023-04-11	754	763	754	758	5,700	758
2023-04-10	760	761	754	754	5,300	754
2023-04-07	754	761	754	760	5,800	760
2023-04-06	762	762	750	758	5,700	758
2023-04-05	748	761	748	754	11,000	754
2023-04-04	753	765	744	749	14,100	749
2023-04-03	750	752	736	750	13,500	750
2023-03-31	728	733	723	733	9,500	733
2023-03-30	706	725	706	721	6,400	721
2023-03-29	720	720	693	701	19,900	701
2023-03-28	720	721	715	715	1,800	715
2023-03-27	715	718	713	716	4,100	716
2023-03-24	720	722	710	719	10,300	719
2023-03-23	731	735	725	732	2,200	732
2023-03-22	740	740	731	731	1,800	731
2023-03-20	733	734	733	733	6,900	733
2023-03-17	749	749	734	734	1,300	734
2023-03-16	739	739	736	736	1,600	736
2023-03-15	739	741	739	740	400	740
2023-03-14	740	748	739	742	3,800	742
2023-03-13	738	755	737	746	5,100	746
2023-03-10	740	747	739	739	4,300	739
2023-03-09	742	744	739	740	3,400	740
2023-03-08	743	747	740	741	4,800	741
2023-03-07	745	750	742	743	3,200	743
2023-03-06	750	754	745	745	8,100	745
2023-03-03	748	750	740	747	3,500	747
2023-03-02	735	755	735	743	8,300	743
2023-03-01	736	737	733	735	2,000	735
2023-02-28	736	736	727	736	2,000	736
2023-02-27	730	736	730	736	4,700	736
2023-02-24	732	736	730	730	2,000	730
2023-02-22	726	736	726	732	1,600	732
2023-02-21	734	736	728	732	2,000	732
2023-02-20	729	734	720	729	4,200	729
2023-02-17	733	733	720	731	4,400	731
2023-02-16	737	737	732	733	1,100	733
2023-02-15	741	743	731	731	2,700	731
2023-02-14	735	737	734	734	5,200	734
2023-02-13	726	738	726	735	2,900	735
2023-02-10	730	734	725	725	4,800	725
2023-02-09	726	734	726	728	1,000	728
2023-02-08	730	734	724	724	6,600	724
2023-02-07	723	726	720	720	1,600	720
2023-02-06	716	731	716	721	8,900	721
2023-02-03	709	715	709	710	500	710
2023-02-02	715	718	712	714	2,700	714
2023-02-01	714	714	700	700	6,000	700
2023-01-31	716	716	703	708	3,500	708
2023-01-30	704	704	699	702	3,200	702
2023-01-27	703	706	702	702	1,300	702
2023-01-26	699	703	695	703	1,100	703
2023-01-25	700	712	700	701	2,300	701
2023-01-24	704	704	700	700	300	700
2023-01-23	716	716	702	704	7,900	704
2023-01-20	681	722	676	691	13,000	691
2023-01-19	696	696	676	688	16,900	688
2023-01-18	695	695	689	695	1,500	695
2023-01-17	692	693	687	690	700	690
2023-01-16	690	690	690	690	500	690
2023-01-13	694	694	690	691	800	691
2023-01-12	690	695	686	693	1,500	693
2023-01-11	690	695	690	690	800	690
2023-01-10	695	695	675	689	3,900	689
2023-01-06	697	697	695	695	500	695
2023-01-05	688	695	688	691	800	691
2023-01-04	697	697	685	688	2,100	688

分割・併合履歴： [2013-04-25]1株→100株 [2009-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3248 (株)アールエイジ の時系列データ [2023年度]

3248 (株)アールエイジの時系列データ [2023年度]