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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
