2983 (株)アールプランナー 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,249 | 1,252 | 1,238 | 1,250 | 7,300 | 1,250 |
| 2024-12-02 | 1,249 | 1,274 | 1,243 | 1,250 | 28,100 | 1,250 |
| 2024-11-29 | 1,248 | 1,256 | 1,242 | 1,249 | 8,800 | 1,249 |
| 2024-11-28 | 1,245 | 1,250 | 1,239 | 1,248 | 3,100 | 1,248 |
| 2024-11-27 | 1,250 | 1,251 | 1,212 | 1,246 | 10,200 | 1,246 |
| 2024-11-26 | 1,265 | 1,330 | 1,245 | 1,250 | 29,900 | 1,250 |
| 2024-11-25 | 1,250 | 1,269 | 1,236 | 1,250 | 11,800 | 1,250 |
| 2024-11-22 | 1,249 | 1,249 | 1,197 | 1,242 | 14,100 | 1,242 |
| 2024-11-21 | 1,249 | 1,249 | 1,238 | 1,242 | 8,300 | 1,242 |
| 2024-11-20 | 1,240 | 1,251 | 1,235 | 1,247 | 7,000 | 1,247 |
| 2024-11-19 | 1,247 | 1,254 | 1,231 | 1,232 | 12,800 | 1,232 |
| 2024-11-18 | 1,240 | 1,248 | 1,204 | 1,243 | 9,300 | 1,243 |
| 2024-11-15 | 1,235 | 1,245 | 1,220 | 1,235 | 10,200 | 1,235 |
| 2024-11-14 | 1,267 | 1,270 | 1,231 | 1,231 | 23,600 | 1,231 |
| 2024-11-13 | 1,240 | 1,270 | 1,237 | 1,245 | 28,900 | 1,245 |
| 2024-11-12 | 1,190 | 1,223 | 1,190 | 1,215 | 11,600 | 1,215 |
| 2024-11-11 | 1,177 | 1,187 | 1,162 | 1,186 | 13,000 | 1,186 |
| 2024-11-08 | 1,170 | 1,183 | 1,161 | 1,163 | 3,800 | 1,163 |
| 2024-11-07 | 1,141 | 1,167 | 1,141 | 1,155 | 8,200 | 1,155 |
| 2024-11-06 | 1,155 | 1,155 | 1,140 | 1,150 | 1,400 | 1,150 |
| 2024-11-05 | 1,154 | 1,154 | 1,134 | 1,142 | 9,200 | 1,142 |
| 2024-11-01 | 1,162 | 1,162 | 1,130 | 1,133 | 7,200 | 1,133 |
| 2024-10-31 | 1,151 | 1,167 | 1,137 | 1,164 | 6,200 | 1,164 |
| 2024-10-30 | 1,160 | 1,169 | 1,142 | 1,151 | 11,000 | 1,151 |
| 2024-10-29 | 1,148 | 1,159 | 1,134 | 1,152 | 17,600 | 1,152 |
| 2024-10-28 | 1,113 | 1,147 | 1,113 | 1,130 | 14,100 | 1,130 |
| 2024-10-25 | 1,181 | 1,181 | 1,111 | 1,117 | 20,900 | 1,117 |
| 2024-10-24 | 1,169 | 1,174 | 1,149 | 1,155 | 6,200 | 1,155 |
| 2024-10-23 | 1,181 | 1,192 | 1,165 | 1,180 | 13,100 | 1,180 |
| 2024-10-22 | 1,169 | 1,180 | 1,147 | 1,180 | 23,600 | 1,180 |
| 2024-10-21 | 1,182 | 1,185 | 1,171 | 1,178 | 4,900 | 1,178 |
| 2024-10-18 | 1,145 | 1,185 | 1,141 | 1,185 | 13,400 | 1,185 |
| 2024-10-17 | 1,180 | 1,185 | 1,152 | 1,175 | 4,300 | 1,175 |
| 2024-10-16 | 1,180 | 1,186 | 1,109 | 1,180 | 21,300 | 1,180 |
| 2024-10-15 | 1,176 | 1,197 | 1,170 | 1,182 | 15,200 | 1,182 |
| 2024-10-11 | 1,206 | 1,210 | 1,180 | 1,190 | 12,200 | 1,190 |
| 2024-10-10 | 1,218 | 1,226 | 1,207 | 1,209 | 4,600 | 1,209 |
| 2024-10-09 | 1,233 | 1,243 | 1,213 | 1,215 | 6,100 | 1,215 |
| 2024-10-08 | 1,227 | 1,238 | 1,213 | 1,226 | 7,100 | 1,226 |
| 2024-10-07 | 1,194 | 1,233 | 1,194 | 1,232 | 25,500 | 1,232 |
| 2024-10-04 | 1,185 | 1,193 | 1,185 | 1,187 | 2,800 | 1,187 |
| 2024-10-03 | 1,200 | 1,200 | 1,185 | 1,185 | 2,800 | 1,185 |
| 2024-10-02 | 1,182 | 1,209 | 1,165 | 1,198 | 8,600 | 1,198 |
| 2024-10-01 | 1,180 | 1,227 | 1,180 | 1,201 | 14,000 | 1,201 |
| 2024-09-30 | 1,190 | 1,210 | 1,165 | 1,171 | 36,000 | 1,171 |
| 2024-09-27 | 1,270 | 1,270 | 1,205 | 1,231 | 17,300 | 1,231 |
| 2024-09-26 | 1,231 | 1,270 | 1,220 | 1,270 | 12,000 | 1,270 |
| 2024-09-25 | 1,224 | 1,250 | 1,223 | 1,239 | 22,300 | 1,239 |
| 2024-09-24 | 1,240 | 1,253 | 1,216 | 1,217 | 23,100 | 1,217 |
| 2024-09-20 | 1,279 | 1,279 | 1,227 | 1,248 | 18,100 | 1,248 |
| 2024-09-19 | 1,284 | 1,299 | 1,242 | 1,279 | 28,000 | 1,279 |
| 2024-09-18 | 1,303 | 1,328 | 1,258 | 1,258 | 38,400 | 1,258 |
| 2024-09-17 | 1,250 | 1,337 | 1,250 | 1,314 | 97,000 | 1,314 |
| 2024-09-13 | 1,279 | 1,315 | 1,201 | 1,239 | 157,500 | 1,239 |
| 2024-09-12 | 1,200 | 1,259 | 1,172 | 1,219 | 83,700 | 1,219 |
| 2024-09-11 | 1,310 | 1,329 | 1,166 | 1,230 | 377,600 | 1,230 |
| 2024-09-10 | 1,145 | 1,145 | 1,145 | 1,145 | 9,800 | 1,145 |
| 2024-09-09 | 988 | 995 | 966 | 995 | 33,000 | 995 |
| 2024-09-06 | 950 | 1,050 | 941 | 999 | 14,200 | 999 |
| 2024-09-05 | 969 | 970 | 944 | 950 | 6,600 | 950 |
| 2024-09-04 | 949 | 971 | 949 | 970 | 5,200 | 970 |
| 2024-09-03 | 968 | 980 | 968 | 971 | 4,200 | 971 |
| 2024-09-02 | 980 | 985 | 968 | 968 | 3,500 | 968 |
| 2024-08-30 | 970 | 980 | 961 | 980 | 5,400 | 980 |
| 2024-08-29 | 980 | 980 | 966 | 970 | 1,400 | 970 |
| 2024-08-28 | 1,001 | 1,001 | 975 | 979 | 4,200 | 979 |
| 2024-08-27 | 998 | 1,000 | 990 | 1,000 | 800 | 1,000 |
| 2024-08-26 | 1,021 | 1,021 | 993 | 998 | 6,000 | 998 |
| 2024-08-23 | 1,030 | 1,032 | 1,005 | 1,021 | 4,300 | 1,021 |
| 2024-08-22 | 1,022 | 1,022 | 995 | 1,022 | 3,100 | 1,022 |
| 2024-08-21 | 1,022 | 1,025 | 1,016 | 1,025 | 4,000 | 1,025 |
| 2024-08-20 | 1,017 | 1,022 | 1,008 | 1,019 | 1,000 | 1,019 |
| 2024-08-19 | 1,018 | 1,029 | 995 | 995 | 7,800 | 995 |
| 2024-08-16 | 1,034 | 1,034 | 987 | 1,018 | 4,500 | 1,018 |
| 2024-08-15 | 1,044 | 1,073 | 1,001 | 1,032 | 5,400 | 1,032 |
| 2024-08-14 | 970 | 1,045 | 970 | 1,044 | 8,500 | 1,044 |
| 2024-08-13 | 918 | 965 | 905 | 965 | 5,900 | 965 |
| 2024-08-09 | 910 | 923 | 895 | 918 | 3,900 | 918 |
| 2024-08-08 | 867 | 910 | 867 | 910 | 6,400 | 910 |
| 2024-08-07 | 877 | 897 | 851 | 897 | 13,200 | 897 |
| 2024-08-06 | 791 | 900 | 791 | 878 | 10,900 | 878 |
| 2024-08-05 | 811 | 840 | 785 | 785 | 63,600 | 785 |
| 2024-08-02 | 914 | 955 | 914 | 935 | 11,200 | 935 |
| 2024-08-01 | 1,008 | 1,018 | 934 | 974 | 36,500 | 974 |
| 2024-07-31 | 1,030 | 1,060 | 1,000 | 1,022 | 12,500 | 1,022 |
| 2024-07-30 | 1,072 | 1,072 | 1,031 | 1,046 | 5,300 | 1,046 |
| 2024-07-29 | 1,120 | 1,127 | 1,050 | 1,081 | 15,800 | 1,081 |
| 2024-07-26 | 1,038 | 1,072 | 1,029 | 1,060 | 6,200 | 1,060 |
| 2024-07-25 | 1,079 | 1,079 | 1,025 | 1,034 | 19,000 | 1,034 |
| 2024-07-24 | 1,040 | 1,085 | 1,040 | 1,079 | 11,200 | 1,079 |
| 2024-07-23 | 1,037 | 1,044 | 1,028 | 1,034 | 3,500 | 1,034 |
| 2024-07-22 | 1,030 | 1,046 | 1,024 | 1,031 | 8,000 | 1,031 |
| 2024-07-19 | 1,052 | 1,055 | 1,024 | 1,039 | 12,200 | 1,039 |
| 2024-07-18 | 1,114 | 1,114 | 1,051 | 1,058 | 23,300 | 1,058 |
| 2024-07-17 | 1,121 | 1,145 | 1,083 | 1,093 | 10,000 | 1,093 |
| 2024-07-16 | 1,085 | 1,132 | 1,085 | 1,121 | 15,300 | 1,121 |
| 2024-07-12 | 1,072 | 1,105 | 1,072 | 1,085 | 18,300 | 1,085 |
| 2024-07-11 | 1,055 | 1,098 | 1,055 | 1,088 | 9,100 | 1,088 |
| 2024-07-10 | 1,090 | 1,090 | 1,053 | 1,054 | 16,900 | 1,054 |
| 2024-07-09 | 1,096 | 1,131 | 1,066 | 1,090 | 37,000 | 1,090 |
| 2024-07-08 | 1,131 | 1,131 | 1,066 | 1,066 | 32,600 | 1,066 |
| 2024-07-05 | 1,124 | 1,158 | 1,107 | 1,107 | 88,000 | 1,107 |
| 2024-07-04 | 1,246 | 1,284 | 1,100 | 1,154 | 503,100 | 1,154 |
| 2024-07-03 | 1,036 | 1,036 | 1,036 | 1,036 | 6,200 | 1,036 |
| 2024-07-02 | 908 | 908 | 872 | 886 | 15,800 | 886 |
| 2024-07-01 | 865 | 929 | 865 | 914 | 23,900 | 914 |
| 2024-06-28 | 868 | 868 | 857 | 861 | 2,400 | 861 |
| 2024-06-27 | 853 | 869 | 853 | 868 | 3,100 | 868 |
| 2024-06-26 | 849 | 853 | 845 | 853 | 3,000 | 853 |
| 2024-06-25 | 879 | 879 | 849 | 849 | 8,800 | 849 |
| 2024-06-24 | 840 | 866 | 839 | 859 | 16,300 | 859 |
| 2024-06-21 | 823 | 850 | 821 | 840 | 5,800 | 840 |
| 2024-06-20 | 820 | 847 | 815 | 823 | 10,400 | 823 |
| 2024-06-19 | 823 | 830 | 818 | 820 | 4,200 | 820 |
| 2024-06-18 | 830 | 845 | 821 | 823 | 11,500 | 823 |
| 2024-06-17 | 835 | 844 | 802 | 829 | 41,200 | 829 |
| 2024-06-14 | 879 | 909 | 832 | 865 | 307,900 | 865 |
| 2024-06-13 | 759 | 770 | 750 | 759 | 13,100 | 759 |
| 2024-06-12 | 764 | 767 | 746 | 759 | 6,300 | 759 |
| 2024-06-11 | 756 | 763 | 753 | 753 | 1,600 | 753 |
| 2024-06-10 | 766 | 767 | 760 | 760 | 2,700 | 760 |
| 2024-06-07 | 780 | 780 | 758 | 766 | 5,100 | 766 |
| 2024-06-06 | 777 | 780 | 765 | 770 | 2,600 | 770 |
| 2024-06-05 | 772 | 780 | 760 | 765 | 1,200 | 765 |
| 2024-06-04 | 777 | 777 | 756 | 757 | 3,500 | 757 |
| 2024-06-03 | 766 | 776 | 736 | 766 | 5,600 | 766 |
| 2024-05-31 | 765 | 780 | 741 | 762 | 6,200 | 762 |
| 2024-05-30 | 750 | 770 | 750 | 761 | 4,400 | 761 |
| 2024-05-29 | 750 | 770 | 750 | 750 | 6,000 | 750 |
| 2024-05-28 | 747 | 752 | 731 | 752 | 900 | 752 |
| 2024-05-27 | 740 | 750 | 730 | 748 | 2,700 | 748 |
| 2024-05-24 | 760 | 760 | 736 | 736 | 3,500 | 736 |
| 2024-05-23 | 753 | 753 | 744 | 751 | 1,800 | 751 |
| 2024-05-22 | 733 | 754 | 728 | 745 | 2,100 | 745 |
| 2024-05-21 | 738 | 738 | 702 | 731 | 5,700 | 731 |
| 2024-05-20 | 728 | 740 | 728 | 739 | 500 | 739 |
| 2024-05-17 | 725 | 738 | 725 | 726 | 600 | 726 |
| 2024-05-16 | 749 | 749 | 724 | 724 | 4,000 | 724 |
| 2024-05-15 | 758 | 758 | 745 | 746 | 1,600 | 746 |
| 2024-05-14 | 765 | 765 | 750 | 750 | 1,300 | 750 |
| 2024-05-13 | 744 | 770 | 738 | 770 | 8,700 | 770 |
| 2024-05-10 | 744 | 744 | 744 | 744 | 200 | 744 |
| 2024-05-09 | 741 | 742 | 741 | 742 | 1,000 | 742 |
| 2024-05-08 | 749 | 749 | 741 | 741 | 400 | 741 |
| 2024-05-07 | 742 | 750 | 742 | 749 | 1,100 | 749 |
| 2024-05-02 | 742 | 742 | 731 | 741 | 1,100 | 741 |
| 2024-05-01 | 751 | 751 | 723 | 741 | 900 | 741 |
| 2024-04-30 | 733 | 745 | 730 | 745 | 2,800 | 745 |
| 2024-04-26 | 741 | 743 | 741 | 743 | 300 | 743 |
| 2024-04-25 | 745 | 750 | 729 | 739 | 10,700 | 739 |
| 2024-04-24 | 725 | 730 | 720 | 730 | 2,500 | 730 |
| 2024-04-23 | 723 | 723 | 712 | 719 | 1,300 | 719 |
| 2024-04-22 | 720 | 726 | 713 | 713 | 1,000 | 713 |
| 2024-04-19 | 718 | 718 | 695 | 707 | 2,800 | 707 |
| 2024-04-18 | 714 | 715 | 714 | 715 | 300 | 715 |
| 2024-04-17 | 727 | 730 | 711 | 711 | 1,200 | 711 |
| 2024-04-16 | 707 | 719 | 707 | 719 | 600 | 719 |
| 2024-04-15 | 710 | 711 | 710 | 710 | 500 | 710 |
| 2024-04-12 | 728 | 728 | 720 | 720 | 1,800 | 720 |
| 2024-04-11 | 725 | 730 | 720 | 728 | 3,600 | 728 |
| 2024-04-10 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2024-04-09 | 725 | 725 | 720 | 721 | 1,300 | 721 |
| 2024-04-08 | 721 | 725 | 720 | 720 | 800 | 720 |
| 2024-04-05 | 728 | 728 | 711 | 720 | 2,400 | 720 |
| 2024-04-04 | 714 | 735 | 714 | 728 | 5,000 | 728 |
| 2024-04-03 | 713 | 719 | 707 | 714 | 1,300 | 714 |
| 2024-04-02 | 719 | 722 | 703 | 720 | 5,200 | 720 |
| 2024-04-01 | 725 | 725 | 698 | 710 | 2,000 | 710 |
| 2024-03-29 | 695 | 703 | 692 | 700 | 3,600 | 700 |
| 2024-03-28 | 698 | 703 | 678 | 695 | 11,900 | 695 |
| 2024-03-27 | 713 | 717 | 703 | 703 | 6,300 | 703 |
| 2024-03-26 | 720 | 722 | 710 | 713 | 4,100 | 713 |
| 2024-03-25 | 733 | 733 | 714 | 719 | 8,000 | 719 |
| 2024-03-22 | 728 | 728 | 715 | 720 | 3,600 | 720 |
| 2024-03-21 | 720 | 727 | 701 | 726 | 15,900 | 726 |
| 2024-03-19 | 750 | 767 | 720 | 720 | 14,500 | 720 |
| 2024-03-18 | 780 | 782 | 708 | 737 | 46,200 | 737 |
| 2024-03-15 | 742 | 795 | 728 | 765 | 40,600 | 765 |
| 2024-03-14 | 751 | 754 | 703 | 727 | 59,500 | 727 |
| 2024-03-13 | 770 | 770 | 770 | 770 | 13,200 | 770 |
| 2024-03-12 | 670 | 674 | 670 | 670 | 900 | 670 |
| 2024-03-11 | 669 | 670 | 663 | 670 | 2,500 | 670 |
| 2024-03-08 | 660 | 675 | 650 | 670 | 4,500 | 670 |
| 2024-03-07 | 662 | 670 | 662 | 670 | 1,700 | 670 |
| 2024-03-06 | 673 | 679 | 671 | 671 | 500 | 671 |
| 2024-03-05 | 672 | 679 | 670 | 675 | 3,200 | 675 |
| 2024-03-04 | 666 | 673 | 650 | 672 | 35,400 | 672 |
| 2024-03-01 | 671 | 676 | 634 | 665 | 5,900 | 665 |
| 2024-02-29 | 673 | 674 | 670 | 673 | 1,000 | 673 |
| 2024-02-28 | 675 | 675 | 665 | 671 | 3,300 | 671 |
| 2024-02-27 | 670 | 675 | 668 | 675 | 2,400 | 675 |
| 2024-02-26 | 643 | 671 | 643 | 671 | 6,100 | 671 |
| 2024-02-22 | 659 | 660 | 640 | 642 | 7,800 | 642 |
| 2024-02-21 | 630 | 645 | 630 | 645 | 4,100 | 645 |
| 2024-02-20 | 619 | 635 | 619 | 635 | 6,300 | 635 |
| 2024-02-19 | 620 | 620 | 606 | 618 | 4,200 | 618 |
| 2024-02-16 | 626 | 626 | 595 | 625 | 15,000 | 625 |
| 2024-02-15 | 646 | 647 | 602 | 626 | 2,700 | 626 |
| 2024-02-14 | 669 | 669 | 646 | 646 | 1,800 | 646 |
| 2024-02-13 | 663 | 670 | 644 | 660 | 4,400 | 660 |
| 2024-02-09 | 668 | 669 | 641 | 654 | 1,900 | 654 |
| 2024-02-08 | 674 | 674 | 633 | 650 | 6,900 | 650 |
| 2024-02-07 | 675 | 675 | 666 | 672 | 1,700 | 672 |
| 2024-02-06 | 677 | 677 | 668 | 675 | 2,200 | 675 |
| 2024-02-05 | 680 | 680 | 670 | 675 | 2,200 | 675 |
| 2024-02-02 | 679 | 680 | 659 | 680 | 4,700 | 680 |
| 2024-02-01 | 676 | 676 | 670 | 676 | 1,700 | 676 |
| 2024-01-31 | 655 | 676 | 655 | 676 | 5,400 | 676 |
| 2024-01-30 | 666 | 666 | 651 | 655 | 6,100 | 655 |
| 2024-01-29 | 681 | 681 | 667 | 676 | 4,900 | 676 |
| 2024-01-26 | 671 | 675 | 666 | 671 | 6,900 | 671 |
| 2024-01-25 | 688 | 688 | 672 | 673 | 6,300 | 673 |
| 2024-01-24 | 670 | 680 | 667 | 680 | 4,600 | 680 |
| 2024-01-23 | 670 | 676 | 660 | 670 | 7,500 | 670 |
| 2024-01-22 | 666 | 669 | 656 | 667 | 5,900 | 667 |
| 2024-01-19 | 631 | 651 | 629 | 651 | 5,700 | 651 |
| 2024-01-18 | 614 | 632 | 614 | 630 | 8,200 | 630 |
| 2024-01-17 | 611 | 617 | 605 | 613 | 3,700 | 613 |
| 2024-01-16 | 611 | 611 | 601 | 608 | 4,000 | 608 |
| 2024-01-15 | 610 | 619 | 605 | 617 | 5,500 | 617 |
| 2024-01-12 | 619 | 619 | 610 | 610 | 2,400 | 610 |
| 2024-01-11 | 623 | 629 | 617 | 619 | 4,600 | 619 |
| 2024-01-10 | 608 | 633 | 602 | 617 | 9,700 | 617 |
| 2024-01-09 | 600 | 605 | 596 | 604 | 3,900 | 604 |
| 2024-01-05 | 598 | 598 | 589 | 593 | 7,500 | 593 |
| 2024-01-04 | 600 | 613 | 585 | 599 | 38,500 | 599 |
分割・併合履歴 ： [2022-01-28]1株→4株
