2983 (株)アールプランナーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,200	9,680	9,180	9,630	25,600	2,407.50
2021-12-29	9,650	9,650	8,970	9,260	17,000	2,315
2021-12-28	9,240	9,620	9,150	9,400	33,800	2,350
2021-12-27	9,300	9,300	8,920	9,240	27,500	2,310
2021-12-24	9,560	9,720	9,050	9,300	31,000	2,325
2021-12-23	9,900	10,100	9,110	9,430	48,300	2,357.50
2021-12-22	9,130	9,980	9,020	9,800	72,700	2,450
2021-12-21	8,430	9,450	8,110	9,280	90,100	2,320
2021-12-20	8,670	8,880	8,170	8,170	42,800	2,042.50
2021-12-17	8,000	8,740	7,900	8,520	68,800	2,130
2021-12-16	8,350	8,630	8,110	8,200	51,500	2,050
2021-12-15	8,550	8,690	7,950	8,110	120,900	2,027.50
2021-12-14	9,200	9,640	8,700	8,850	95,700	2,212.50
2021-12-13	10,020	10,130	9,200	9,320	62,500	2,330
2021-12-10	10,210	10,650	9,880	10,020	93,000	2,505
2021-12-09	11,000	11,350	10,040	10,720	268,400	2,680
2021-12-08	10,020	10,620	9,430	10,620	131,500	2,655
2021-12-07	8,650	9,500	8,640	9,120	69,200	2,280
2021-12-06	8,630	8,740	8,400	8,430	19,000	2,107.50
2021-12-03	8,750	8,840	8,180	8,780	32,700	2,195
2021-12-02	8,400	8,690	7,980	8,460	48,400	2,115
2021-12-01	9,300	9,570	8,130	8,400	120,500	2,100
2021-11-30	8,560	9,750	8,560	9,450	135,800	2,362.50
2021-11-29	8,500	9,230	8,020	8,470	130,600	2,117.50
2021-11-26	9,200	9,490	8,700	8,750	75,000	2,187.50
2021-11-25	10,600	11,320	9,550	9,650	304,300	2,412.50
2021-11-24	10,630	10,630	10,630	10,630	1,700	2,657.50
2021-11-22	9,130	9,130	9,130	9,130	2,900	2,282.50
2021-11-19	7,320	7,760	7,180	7,630	32,400	1,907.50
2021-11-18	7,470	7,500	7,010	7,240	46,500	1,810
2021-11-17	7,620	7,740	7,410	7,520	29,000	1,880
2021-11-16	7,960	8,200	7,600	7,760	36,500	1,940
2021-11-15	8,120	8,380	7,910	7,960	37,500	1,990
2021-11-12	7,730	8,040	7,290	8,020	53,100	2,005
2021-11-11	7,730	8,020	7,070	7,280	95,000	1,820
2021-11-10	7,860	7,990	7,650	7,760	35,000	1,940
2021-11-09	7,690	8,350	7,560	7,940	86,700	1,985
2021-11-08	7,160	7,900	7,030	7,680	91,500	1,920
2021-11-05	6,660	7,180	6,640	7,080	50,800	1,770
2021-11-04	6,290	6,730	6,220	6,690	38,600	1,672.50
2021-11-02	6,200	6,650	6,080	6,250	45,300	1,562.50
2021-11-01	6,500	6,600	6,050	6,110	40,400	1,527.50
2021-10-29	6,680	6,880	6,240	6,490	65,300	1,622.50
2021-10-28	6,020	6,840	5,790	6,380	96,200	1,595
2021-10-27	5,600	5,910	5,430	5,880	37,200	1,470
2021-10-26	5,520	5,740	5,370	5,500	32,900	1,375
2021-10-25	5,430	5,950	5,340	5,700	70,500	1,425
2021-10-22	5,210	5,500	4,915	5,230	37,700	1,307.50
2021-10-21	4,870	5,430	4,830	5,290	93,100	1,322.50
2021-10-20	4,540	4,730	4,470	4,730	13,300	1,182.50
2021-10-19	4,650	4,660	4,475	4,550	17,600	1,137.50
2021-10-18	4,720	4,950	4,655	4,660	18,700	1,165
2021-10-15	4,905	4,905	4,650	4,705	18,300	1,176.25
2021-10-14	4,630	4,810	4,580	4,765	18,200	1,191.25
2021-10-13	4,610	4,630	4,455	4,630	15,900	1,157.50
2021-10-12	4,400	4,665	4,355	4,620	37,700	1,155
2021-10-11	4,105	4,345	4,105	4,340	19,000	1,085
2021-10-08	4,040	4,085	3,985	4,035	6,200	1,008.75
2021-10-07	3,970	4,065	3,955	3,970	7,600	992.50
2021-10-06	3,980	4,100	3,850	3,970	17,000	992.50
2021-10-05	3,950	4,100	3,805	3,960	21,400	990
2021-10-04	4,170	4,340	4,010	4,020	15,900	1,005
2021-10-01	4,150	4,285	3,850	4,100	35,500	1,025
2021-09-30	3,920	4,235	3,905	4,145	28,500	1,036.25
2021-09-29	3,900	3,900	3,790	3,850	8,900	962.50
2021-09-28	3,765	3,945	3,765	3,935	10,700	983.75
2021-09-27	3,770	3,835	3,745	3,765	8,200	941.25
2021-09-24	3,780	3,850	3,720	3,720	8,700	930
2021-09-22	3,740	3,755	3,690	3,710	4,800	927.50
2021-09-21	3,610	3,815	3,550	3,670	25,400	917.50
2021-09-17	3,840	3,870	3,750	3,820	13,700	955
2021-09-16	3,920	3,995	3,785	3,875	17,400	968.75
2021-09-15	3,815	4,030	3,815	3,965	24,200	991.25
2021-09-14	4,045	4,060	3,850	3,950	47,300	987.50
2021-09-13	3,915	4,425	3,915	4,115	225,400	1,028.75
2021-09-10	3,700	3,740	3,560	3,725	28,000	931.25
2021-09-09	3,800	3,950	3,510	3,730	171,400	932.50
2021-09-08	3,590	3,770	3,370	3,770	242,100	942.50
2021-09-07	3,070	3,070	3,070	3,070	5,400	767.50
2021-09-06	2,556	2,599	2,552	2,570	3,900	642.50
2021-09-03	2,519	2,551	2,519	2,551	1,300	637.75
2021-09-02	2,556	2,556	2,511	2,540	2,300	635
2021-09-01	2,496	2,599	2,496	2,556	5,900	639
2021-08-31	2,538	2,538	2,499	2,500	3,400	625
2021-08-30	2,550	2,550	2,492	2,517	2,500	629.25
2021-08-27	2,400	2,480	2,361	2,470	3,900	617.50
2021-08-26	2,353	2,445	2,350	2,422	5,300	605.50
2021-08-25	2,369	2,369	2,313	2,327	2,200	581.75
2021-08-24	2,270	2,343	2,265	2,343	3,500	585.75
2021-08-23	2,289	2,299	2,260	2,260	3,100	565
2021-08-20	2,301	2,301	2,251	2,261	2,200	565.25
2021-08-19	2,265	2,350	2,265	2,310	5,300	577.50
2021-08-18	2,263	2,313	2,222	2,300	5,600	575
2021-08-17	2,307	2,349	2,283	2,285	9,900	571.25
2021-08-16	2,353	2,394	2,352	2,352	6,800	588
2021-08-13	2,345	2,405	2,345	2,379	6,700	594.75
2021-08-12	2,363	2,486	2,356	2,370	11,100	592.50
2021-08-11	2,424	2,424	2,379	2,411	2,100	602.75
2021-08-10	2,329	2,418	2,329	2,400	3,700	600
2021-08-06	2,402	2,443	2,368	2,373	4,700	593.25
2021-08-05	2,378	2,414	2,350	2,401	3,800	600.25
2021-08-04	2,467	2,467	2,396	2,414	2,900	603.50
2021-08-03	2,417	2,480	2,417	2,467	1,500	616.75
2021-08-02	2,510	2,521	2,370	2,417	7,600	604.25
2021-07-30	2,640	2,640	2,455	2,509	13,300	627.25
2021-07-29	2,694	2,694	2,627	2,667	3,600	666.75
2021-07-28	2,744	2,744	2,650	2,708	10,400	677
2021-07-27	2,676	2,755	2,645	2,752	10,000	688
2021-07-26	2,549	2,676	2,500	2,676	15,600	669
2021-07-21	2,631	2,659	2,449	2,449	12,100	612.25
2021-07-20	2,649	2,649	2,553	2,581	12,400	645.25
2021-07-19	2,454	2,599	2,400	2,599	22,100	649.75
2021-07-16	2,363	2,449	2,363	2,430	4,400	607.50
2021-07-15	2,300	2,380	2,292	2,380	3,100	595
2021-07-14	2,223	2,295	2,223	2,295	2,600	573.75
2021-07-13	2,228	2,250	2,208	2,222	1,600	555.50
2021-07-12	2,152	2,229	2,152	2,206	2,500	551.50
2021-07-09	2,179	2,197	2,121	2,197	3,600	549.25
2021-07-08	2,222	2,222	2,160	2,187	10,200	546.75
2021-07-07	2,261	2,266	2,222	2,223	3,700	555.75
2021-07-06	2,280	2,300	2,261	2,261	2,400	565.25
2021-07-05	2,329	2,330	2,279	2,280	4,000	570
2021-07-02	2,286	2,326	2,286	2,310	2,900	577.50
2021-07-01	2,310	2,328	2,284	2,328	800	582
2021-06-30	2,291	2,325	2,291	2,325	6,000	581.25
2021-06-29	2,270	2,321	2,262	2,321	1,300	580.25
2021-06-28	2,298	2,298	2,253	2,288	9,600	572
2021-06-25	2,328	2,328	2,280	2,282	3,500	570.50
2021-06-24	2,396	2,396	2,271	2,278	7,800	569.50
2021-06-23	2,381	2,382	2,332	2,348	4,800	587
2021-06-22	2,475	2,475	2,358	2,399	7,200	599.75
2021-06-21	2,398	2,431	2,390	2,408	4,100	602
2021-06-18	2,364	2,427	2,364	2,426	7,600	606.50
2021-06-17	2,303	2,362	2,300	2,360	2,500	590
2021-06-16	2,316	2,336	2,284	2,336	2,800	584
2021-06-15	2,351	2,379	2,263	2,329	17,000	582.25
2021-06-14	2,450	2,465	2,352	2,355	21,400	588.75
2021-06-11	2,518	2,548	2,467	2,548	14,900	637
2021-06-10	2,485	2,543	2,460	2,518	9,300	629.50
2021-06-09	2,476	2,486	2,417	2,486	4,600	621.50
2021-06-08	2,464	2,504	2,410	2,483	10,600	620.75
2021-06-07	2,480	2,495	2,431	2,443	7,000	610.75
2021-06-04	2,373	2,474	2,365	2,469	10,400	617.25
2021-06-03	2,358	2,385	2,358	2,382	1,900	595.50
2021-06-02	2,355	2,387	2,350	2,358	4,600	589.50
2021-06-01	2,341	2,370	2,317	2,340	5,200	585
2021-05-31	2,352	2,364	2,336	2,341	4,300	585.25
2021-05-28	2,350	2,350	2,300	2,348	4,000	587
2021-05-27	2,334	2,336	2,300	2,324	2,700	581
2021-05-26	2,353	2,358	2,313	2,334	4,700	583.50
2021-05-25	2,412	2,419	2,340	2,353	7,100	588.25
2021-05-24	2,310	2,400	2,309	2,355	10,700	588.75
2021-05-21	2,283	2,301	2,253	2,291	6,200	572.75
2021-05-20	2,220	2,253	2,205	2,246	7,000	561.50
2021-05-19	2,115	2,222	2,115	2,181	8,700	545.25
2021-05-18	2,091	2,159	2,091	2,142	8,700	535.50
2021-05-17	2,171	2,186	2,092	2,106	13,500	526.50
2021-05-14	2,222	2,231	2,095	2,146	12,100	536.50
2021-05-13	2,150	2,179	2,137	2,179	10,500	544.75
2021-05-12	2,351	2,353	2,140	2,238	34,200	559.50
2021-05-11	2,427	2,438	2,379	2,380	4,700	595
2021-05-10	2,460	2,469	2,415	2,437	2,600	609.25
2021-05-07	2,433	2,451	2,402	2,445	2,700	611.25
2021-05-06	2,400	2,480	2,353	2,459	13,900	614.75
2021-04-30	2,537	2,539	2,420	2,421	20,700	605.25
2021-04-28	2,655	2,656	2,513	2,565	7,400	641.25
2021-04-27	2,734	2,734	2,640	2,655	13,800	663.75
2021-04-26	2,710	2,733	2,700	2,733	3,000	683.25
2021-04-23	2,729	2,746	2,720	2,744	2,800	686
2021-04-22	2,733	2,743	2,702	2,729	2,000	682.25
2021-04-21	2,781	2,816	2,700	2,702	15,500	675.50
2021-04-20	2,825	2,840	2,720	2,786	13,700	696.50
2021-04-19	2,832	2,890	2,832	2,842	8,200	710.50
2021-04-16	2,827	2,838	2,806	2,806	3,600	701.50
2021-04-15	2,880	2,880	2,801	2,806	8,400	701.50
2021-04-14	2,870	2,950	2,827	2,880	18,100	720
2021-04-13	2,849	2,870	2,750	2,855	14,400	713.75
2021-04-12	2,838	2,838	2,800	2,830	3,700	707.50
2021-04-09	2,765	2,838	2,760	2,819	11,200	704.75
2021-04-08	2,780	2,780	2,728	2,769	9,700	692.25
2021-04-07	2,860	2,860	2,765	2,798	5,600	699.50
2021-04-06	2,805	2,890	2,805	2,860	16,700	715
2021-04-05	2,780	2,808	2,761	2,802	17,600	700.50
2021-04-02	2,751	2,777	2,730	2,760	6,300	690
2021-04-01	2,743	2,752	2,713	2,752	5,200	688
2021-03-31	2,731	2,743	2,710	2,743	7,400	685.75
2021-03-30	2,750	2,772	2,735	2,737	5,500	684.25
2021-03-29	2,800	2,815	2,746	2,794	9,400	698.50
2021-03-26	2,810	2,810	2,711	2,772	31,400	693
2021-03-25	2,819	2,819	2,733	2,792	7,200	698
2021-03-24	2,853	2,855	2,725	2,741	25,900	685.25
2021-03-23	2,885	2,909	2,852	2,855	15,200	713.75
2021-03-22	2,939	2,945	2,850	2,871	11,900	717.75
2021-03-19	2,950	2,970	2,901	2,931	14,500	732.75
2021-03-18	2,986	3,015	2,961	2,991	15,100	747.75
2021-03-17	2,971	3,120	2,915	2,986	30,600	746.50
2021-03-16	2,945	2,984	2,900	2,979	14,700	744.75
2021-03-15	2,878	2,900	2,821	2,899	8,700	724.75
2021-03-12	3,000	3,070	2,876	2,899	17,600	724.75
2021-03-11	2,810	2,890	2,788	2,887	11,300	721.75
2021-03-10	2,931	2,954	2,754	2,835	32,500	708.75
2021-03-09	3,160	3,160	2,918	2,937	23,400	734.25
2021-03-08	3,250	3,270	3,070	3,160	40,200	790
2021-03-05	2,987	3,200	2,747	3,190	74,100	797.50
2021-03-04	2,925	3,050	2,890	2,988	19,200	747
2021-03-03	2,888	3,050	2,874	2,975	29,900	743.75
2021-03-02	2,951	2,951	2,820	2,885	26,400	721.25
2021-03-01	2,901	2,991	2,866	2,977	15,600	744.25
2021-02-26	2,880	2,924	2,803	2,864	28,300	716
2021-02-25	3,020	3,060	2,980	3,000	33,000	750
2021-02-24	3,065	3,115	2,970	2,970	64,200	742.50
2021-02-22	3,395	3,405	3,120	3,135	60,100	783.75
2021-02-19	3,375	3,490	3,300	3,300	80,000	825
2021-02-18	3,665	3,745	3,490	3,490	163,600	872.50
2021-02-17	4,150	4,240	3,750	3,755	289,500	938.75
2021-02-16	3,895	4,275	3,700	3,955	808,600	988.75
2021-02-15	3,765	3,910	3,585	3,825	537,300	956.25
2021-02-12	5,020	5,120	3,940	3,975	1,396,200	993.75
2021-02-10	5,000	6,000	4,500	4,535	1,771,300	1,133.75

分割・併合履歴： [2022-01-28]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2983 (株)アールプランナー の時系列データ [2021年度]

2983 (株)アールプランナーの時系列データ [2021年度]