2983 (株)アールプランナー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,428 | 1,440 | 1,410 | 1,439 | 8,500 | 1,439 |
| 2025-05-21 | 1,406 | 1,428 | 1,406 | 1,428 | 7,000 | 1,428 |
| 2025-05-20 | 1,429 | 1,429 | 1,370 | 1,416 | 20,900 | 1,416 |
| 2025-05-19 | 1,436 | 1,436 | 1,406 | 1,422 | 7,900 | 1,422 |
| 2025-05-16 | 1,384 | 1,413 | 1,362 | 1,406 | 7,600 | 1,406 |
| 2025-05-15 | 1,372 | 1,398 | 1,312 | 1,397 | 16,900 | 1,397 |
| 2025-05-14 | 1,370 | 1,384 | 1,340 | 1,372 | 13,400 | 1,372 |
| 2025-05-13 | 1,454 | 1,454 | 1,365 | 1,367 | 14,700 | 1,367 |
| 2025-05-12 | 1,423 | 1,444 | 1,371 | 1,444 | 8,200 | 1,444 |
| 2025-05-09 | 1,462 | 1,462 | 1,405 | 1,432 | 4,400 | 1,432 |
| 2025-05-08 | 1,474 | 1,474 | 1,401 | 1,459 | 5,100 | 1,459 |
| 2025-05-07 | 1,413 | 1,444 | 1,385 | 1,444 | 3,400 | 1,444 |
| 2025-05-02 | 1,413 | 1,413 | 1,366 | 1,400 | 1,700 | 1,400 |
| 2025-05-01 | 1,380 | 1,418 | 1,357 | 1,415 | 13,600 | 1,415 |
| 2025-04-30 | 1,389 | 1,389 | 1,346 | 1,372 | 3,600 | 1,372 |
| 2025-04-28 | 1,374 | 1,374 | 1,334 | 1,363 | 5,000 | 1,363 |
| 2025-04-25 | 1,382 | 1,382 | 1,347 | 1,368 | 7,000 | 1,368 |
| 2025-04-24 | 1,335 | 1,338 | 1,310 | 1,338 | 5,500 | 1,338 |
| 2025-04-23 | 1,360 | 1,360 | 1,306 | 1,315 | 9,900 | 1,315 |
| 2025-04-22 | 1,370 | 1,370 | 1,320 | 1,358 | 6,700 | 1,358 |
| 2025-04-21 | 1,373 | 1,373 | 1,340 | 1,370 | 5,200 | 1,370 |
| 2025-04-18 | 1,322 | 1,355 | 1,320 | 1,353 | 5,400 | 1,353 |
| 2025-04-17 | 1,300 | 1,338 | 1,286 | 1,292 | 28,400 | 1,292 |
| 2025-04-16 | 1,329 | 1,345 | 1,288 | 1,314 | 5,000 | 1,314 |
| 2025-04-15 | 1,300 | 1,360 | 1,300 | 1,339 | 16,000 | 1,339 |
| 2025-04-14 | 1,329 | 1,364 | 1,302 | 1,302 | 7,600 | 1,302 |
| 2025-04-11 | 1,295 | 1,340 | 1,257 | 1,319 | 6,600 | 1,319 |
| 2025-04-10 | 1,375 | 1,375 | 1,261 | 1,301 | 12,700 | 1,301 |
| 2025-04-09 | 1,220 | 1,255 | 1,188 | 1,255 | 31,100 | 1,255 |
| 2025-04-08 | 1,240 | 1,327 | 1,221 | 1,280 | 20,100 | 1,280 |
| 2025-04-07 | 1,110 | 1,233 | 1,103 | 1,180 | 28,100 | 1,180 |
| 2025-04-04 | 1,389 | 1,389 | 1,231 | 1,350 | 41,200 | 1,350 |
| 2025-04-03 | 1,404 | 1,451 | 1,377 | 1,419 | 14,400 | 1,419 |
| 2025-04-02 | 1,479 | 1,479 | 1,437 | 1,440 | 9,400 | 1,440 |
| 2025-04-01 | 1,473 | 1,506 | 1,458 | 1,484 | 18,100 | 1,484 |
| 2025-03-31 | 1,500 | 1,510 | 1,462 | 1,463 | 7,000 | 1,463 |
| 2025-03-28 | 1,508 | 1,512 | 1,468 | 1,500 | 30,300 | 1,500 |
| 2025-03-27 | 1,488 | 1,503 | 1,487 | 1,492 | 6,500 | 1,492 |
| 2025-03-26 | 1,508 | 1,524 | 1,496 | 1,510 | 19,300 | 1,510 |
| 2025-03-25 | 1,486 | 1,509 | 1,471 | 1,508 | 16,900 | 1,508 |
| 2025-03-24 | 1,460 | 1,488 | 1,455 | 1,487 | 61,100 | 1,487 |
| 2025-03-21 | 1,467 | 1,485 | 1,450 | 1,451 | 24,000 | 1,451 |
| 2025-03-19 | 1,453 | 1,472 | 1,447 | 1,457 | 16,200 | 1,457 |
| 2025-03-18 | 1,500 | 1,500 | 1,456 | 1,466 | 26,700 | 1,466 |
| 2025-03-17 | 1,482 | 1,535 | 1,429 | 1,500 | 100,100 | 1,500 |
| 2025-03-14 | 1,529 | 1,689 | 1,499 | 1,623 | 84,600 | 1,623 |
| 2025-03-13 | 1,492 | 1,540 | 1,459 | 1,533 | 19,700 | 1,533 |
| 2025-03-12 | 1,519 | 1,534 | 1,485 | 1,500 | 16,100 | 1,500 |
| 2025-03-11 | 1,504 | 1,537 | 1,448 | 1,534 | 21,500 | 1,534 |
| 2025-03-10 | 1,486 | 1,545 | 1,484 | 1,544 | 21,000 | 1,544 |
| 2025-03-07 | 1,470 | 1,500 | 1,457 | 1,484 | 12,000 | 1,484 |
| 2025-03-06 | 1,471 | 1,474 | 1,454 | 1,470 | 4,300 | 1,470 |
| 2025-03-05 | 1,402 | 1,498 | 1,399 | 1,471 | 13,000 | 1,471 |
| 2025-03-04 | 1,395 | 1,444 | 1,394 | 1,409 | 6,300 | 1,409 |
| 2025-03-03 | 1,384 | 1,406 | 1,359 | 1,406 | 9,800 | 1,406 |
| 2025-02-28 | 1,397 | 1,401 | 1,360 | 1,384 | 11,000 | 1,384 |
| 2025-02-27 | 1,367 | 1,407 | 1,364 | 1,407 | 5,400 | 1,407 |
| 2025-02-26 | 1,370 | 1,370 | 1,350 | 1,356 | 9,000 | 1,356 |
| 2025-02-25 | 1,400 | 1,400 | 1,360 | 1,380 | 6,500 | 1,380 |
| 2025-02-21 | 1,407 | 1,413 | 1,386 | 1,400 | 11,300 | 1,400 |
| 2025-02-20 | 1,418 | 1,418 | 1,400 | 1,405 | 4,300 | 1,405 |
| 2025-02-19 | 1,408 | 1,408 | 1,396 | 1,396 | 1,500 | 1,396 |
| 2025-02-18 | 1,397 | 1,420 | 1,391 | 1,401 | 4,500 | 1,401 |
| 2025-02-17 | 1,400 | 1,427 | 1,389 | 1,400 | 22,800 | 1,400 |
| 2025-02-14 | 1,435 | 1,529 | 1,414 | 1,428 | 20,900 | 1,428 |
| 2025-02-13 | 1,420 | 1,440 | 1,412 | 1,435 | 10,000 | 1,435 |
| 2025-02-12 | 1,410 | 1,434 | 1,406 | 1,428 | 6,000 | 1,428 |
| 2025-02-10 | 1,427 | 1,427 | 1,399 | 1,399 | 5,200 | 1,399 |
| 2025-02-07 | 1,420 | 1,433 | 1,408 | 1,420 | 3,900 | 1,420 |
| 2025-02-06 | 1,390 | 1,420 | 1,390 | 1,420 | 6,300 | 1,420 |
| 2025-02-05 | 1,404 | 1,408 | 1,388 | 1,390 | 6,400 | 1,390 |
| 2025-02-04 | 1,359 | 1,392 | 1,358 | 1,392 | 5,800 | 1,392 |
| 2025-02-03 | 1,379 | 1,385 | 1,321 | 1,358 | 9,100 | 1,358 |
| 2025-01-31 | 1,385 | 1,396 | 1,370 | 1,382 | 9,700 | 1,382 |
| 2025-01-30 | 1,408 | 1,429 | 1,375 | 1,385 | 25,700 | 1,385 |
| 2025-01-29 | 1,453 | 1,453 | 1,404 | 1,425 | 19,600 | 1,425 |
| 2025-01-28 | 1,392 | 1,419 | 1,391 | 1,403 | 6,700 | 1,403 |
| 2025-01-27 | 1,396 | 1,415 | 1,385 | 1,387 | 12,900 | 1,387 |
| 2025-01-24 | 1,370 | 1,388 | 1,365 | 1,383 | 6,300 | 1,383 |
| 2025-01-23 | 1,363 | 1,408 | 1,350 | 1,375 | 8,700 | 1,375 |
| 2025-01-22 | 1,379 | 1,379 | 1,351 | 1,351 | 8,300 | 1,351 |
| 2025-01-21 | 1,393 | 1,401 | 1,366 | 1,366 | 10,100 | 1,366 |
| 2025-01-20 | 1,371 | 1,429 | 1,371 | 1,389 | 11,300 | 1,389 |
| 2025-01-17 | 1,395 | 1,395 | 1,352 | 1,368 | 14,100 | 1,368 |
| 2025-01-16 | 1,361 | 1,395 | 1,361 | 1,395 | 11,500 | 1,395 |
| 2025-01-15 | 1,403 | 1,404 | 1,361 | 1,361 | 29,600 | 1,361 |
| 2025-01-14 | 1,473 | 1,473 | 1,415 | 1,421 | 15,300 | 1,421 |
| 2025-01-10 | 1,468 | 1,474 | 1,455 | 1,474 | 6,400 | 1,474 |
| 2025-01-09 | 1,500 | 1,546 | 1,441 | 1,453 | 29,600 | 1,453 |
| 2025-01-08 | 1,539 | 1,539 | 1,509 | 1,529 | 12,300 | 1,529 |
| 2025-01-07 | 1,545 | 1,551 | 1,531 | 1,548 | 12,500 | 1,548 |
| 2025-01-06 | 1,571 | 1,585 | 1,545 | 1,550 | 15,400 | 1,550 |
分割・併合履歴 ： [2022-01-28]1株→4株