2983 (株)アールプランナーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	603	611	593	603	7,100	603
2023-12-28	598	608	598	608	2,300	608
2023-12-27	604	611	585	585	14,900	585
2023-12-26	614	614	603	606	16,400	606
2023-12-25	624	649	610	615	17,400	615
2023-12-22	590	610	590	604	9,900	604
2023-12-21	580	598	580	590	10,500	590
2023-12-20	595	601	582	583	14,500	583
2023-12-19	595	602	587	592	23,200	592
2023-12-18	566	596	564	595	83,800	595
2023-12-15	626	662	583	586	85,100	586
2023-12-14	712	720	707	711	6,300	711
2023-12-13	711	730	705	711	8,800	711
2023-12-12	732	736	715	717	6,200	717
2023-12-11	731	731	721	723	1,200	723
2023-12-08	724	730	718	725	1,400	725
2023-12-07	728	728	719	725	32,600	725
2023-12-06	736	737	718	729	8,900	729
2023-12-05	739	739	733	736	3,100	736
2023-12-04	739	743	739	739	1,700	739
2023-12-01	741	742	732	737	2,300	737
2023-11-30	743	761	740	747	5,700	747
2023-11-29	740	744	739	743	1,100	743
2023-11-28	740	746	739	741	2,100	741
2023-11-27	744	746	741	746	1,000	746
2023-11-24	745	745	735	744	10,700	744
2023-11-22	739	739	733	738	3,800	738
2023-11-21	748	749	731	740	6,300	740
2023-11-20	772	772	726	739	28,600	739
2023-11-17	773	783	767	772	4,000	772
2023-11-16	785	785	773	773	1,000	773
2023-11-15	801	810	778	785	4,300	785
2023-11-14	757	808	757	800	16,000	800
2023-11-13	737	768	732	758	7,700	758
2023-11-10	735	736	721	732	5,800	732
2023-11-09	735	742	730	740	3,700	740
2023-11-08	-	-	-	741	-	741
2023-11-07	741	741	737	741	1,100	741
2023-11-06	744	752	743	743	3,000	743
2023-11-02	755	757	740	740	2,900	740
2023-11-01	752	753	739	740	2,700	740
2023-10-31	737	750	735	750	2,200	750
2023-10-30	759	762	739	739	5,100	739
2023-10-27	780	780	741	764	4,900	764
2023-10-26	778	778	729	755	3,500	755
2023-10-25	797	797	762	778	7,900	778
2023-10-24	739	779	720	779	10,000	779
2023-10-23	733	733	715	729	11,100	729
2023-10-20	736	736	722	722	8,400	722
2023-10-19	751	752	725	736	8,400	736
2023-10-18	754	775	720	775	27,500	775
2023-10-17	764	764	741	748	12,100	748
2023-10-16	759	759	748	749	9,500	749
2023-10-13	757	764	753	753	4,300	753
2023-10-12	789	798	759	765	8,700	765
2023-10-11	790	794	766	789	9,700	789
2023-10-10	759	795	759	783	3,300	783
2023-10-06	759	782	752	765	6,400	765
2023-10-05	762	779	748	756	5,400	756
2023-10-04	752	778	752	760	6,700	760
2023-10-03	790	793	782	782	1,500	782
2023-10-02	802	805	791	791	3,100	791
2023-09-29	812	812	802	802	1,700	802
2023-09-28	801	804	798	801	2,800	801
2023-09-27	802	811	798	809	5,000	809
2023-09-26	801	804	801	802	2,700	802
2023-09-25	809	809	803	804	3,400	804
2023-09-22	803	810	800	801	4,300	801
2023-09-21	807	812	803	809	3,200	809
2023-09-20	813	813	801	808	1,900	808
2023-09-19	797	801	797	798	5,200	798
2023-09-15	800	820	799	799	12,500	799
2023-09-14	789	803	788	801	6,500	801
2023-09-13	773	807	772	801	28,700	801
2023-09-12	765	782	763	771	8,900	771
2023-09-11	781	781	762	765	26,900	765
2023-09-08	779	798	777	781	96,600	781
2023-09-07	867	880	832	839	49,700	839
2023-09-06	845	862	845	859	58,000	859
2023-09-05	830	850	829	840	21,300	840
2023-09-04	817	819	811	817	7,300	817
2023-09-01	808	810	800	810	3,800	810
2023-08-31	800	810	800	810	2,300	810
2023-08-30	802	810	801	801	1,900	801
2023-08-29	808	811	802	803	1,700	803
2023-08-28	809	820	803	813	4,800	813
2023-08-25	826	826	811	811	4,100	811
2023-08-24	804	820	793	817	6,000	817
2023-08-23	790	803	785	801	2,000	801
2023-08-22	774	792	774	791	4,000	791
2023-08-21	775	789	774	774	1,700	774
2023-08-18	793	793	778	783	5,200	783
2023-08-17	797	800	793	793	2,600	793
2023-08-16	792	805	792	802	2,800	802
2023-08-15	803	805	794	800	5,000	800
2023-08-14	800	803	791	803	2,800	803
2023-08-10	788	798	786	795	4,000	795
2023-08-09	788	800	788	791	1,600	791
2023-08-08	800	800	788	788	1,600	788
2023-08-07	786	799	786	799	3,200	799
2023-08-04	791	804	790	791	700	791
2023-08-03	803	803	788	790	1,200	790
2023-08-02	787	803	787	803	2,400	803
2023-08-01	780	797	770	796	4,700	796
2023-07-31	773	797	773	785	9,800	785
2023-07-28	793	793	769	773	7,600	773
2023-07-27	800	804	781	783	10,100	783
2023-07-26	811	811	799	801	2,500	801
2023-07-25	813	813	803	803	5,800	803
2023-07-24	802	810	800	801	5,100	801
2023-07-21	798	805	797	799	3,600	799
2023-07-20	800	807	798	798	3,200	798
2023-07-19	794	812	794	800	2,400	800
2023-07-18	800	811	781	804	8,400	804
2023-07-14	800	812	796	801	6,500	801
2023-07-13	790	792	786	792	4,200	792
2023-07-12	807	807	787	790	2,900	790
2023-07-11	787	814	787	792	2,700	792
2023-07-10	780	805	780	796	3,800	796
2023-07-07	800	808	784	795	5,200	795
2023-07-06	813	816	802	802	3,500	802
2023-07-05	835	835	815	828	4,100	828
2023-07-04	853	853	832	835	3,000	835
2023-07-03	844	853	836	853	6,100	853
2023-06-30	852	864	845	847	1,700	847
2023-06-29	843	869	831	869	2,300	869
2023-06-28	853	857	823	856	8,500	856
2023-06-27	860	860	820	848	11,400	848
2023-06-26	871	875	856	869	6,000	869
2023-06-23	858	877	834	856	13,500	856
2023-06-22	841	849	839	848	6,200	848
2023-06-21	827	849	827	848	9,700	848
2023-06-20	834	834	814	830	5,200	830
2023-06-19	799	840	795	825	18,100	825
2023-06-16	781	796	779	796	9,300	796
2023-06-15	783	783	777	781	2,600	781
2023-06-14	783	789	778	779	9,800	779
2023-06-13	795	800	773	790	52,000	790
2023-06-12	761	773	758	765	23,200	765
2023-06-09	768	769	759	760	6,900	760
2023-06-08	770	770	758	758	3,700	758
2023-06-07	767	769	750	761	5,800	761
2023-06-06	757	769	757	768	4,900	768
2023-06-05	752	760	749	756	7,200	756
2023-06-02	736	746	736	741	2,300	741
2023-06-01	735	740	735	737	3,200	737
2023-05-31	740	745	735	735	5,500	735
2023-05-30	744	751	742	744	1,700	744
2023-05-29	755	755	742	749	4,500	749
2023-05-26	749	757	748	755	3,000	755
2023-05-25	772	772	748	750	7,400	750
2023-05-24	759	761	750	757	4,300	757
2023-05-23	756	772	752	752	4,500	752
2023-05-22	740	767	740	767	2,800	767
2023-05-19	744	754	735	754	7,600	754
2023-05-18	745	747	725	747	8,000	747
2023-05-17	741	747	735	735	5,900	735
2023-05-16	765	765	739	749	9,500	749
2023-05-15	759	764	751	758	10,200	758
2023-05-12	776	776	757	767	5,600	767
2023-05-11	777	777	764	777	2,100	777
2023-05-10	770	777	761	777	2,500	777
2023-05-09	765	769	759	769	2,300	769
2023-05-08	764	780	761	762	5,200	762
2023-05-02	782	782	765	765	6,400	765
2023-05-01	752	769	750	768	10,200	768
2023-04-28	765	766	753	759	3,400	759
2023-04-27	757	765	754	755	2,400	755
2023-04-26	771	772	752	756	6,000	756
2023-04-25	794	795	771	771	9,100	771
2023-04-24	769	779	763	779	4,700	779
2023-04-21	762	774	750	772	13,700	772
2023-04-20	779	790	762	768	9,600	768
2023-04-19	805	810	780	782	12,800	782
2023-04-18	812	815	783	801	17,300	801
2023-04-17	789	809	767	807	17,500	807
2023-04-14	763	841	763	795	75,200	795
2023-04-13	751	766	751	759	4,300	759
2023-04-12	757	760	752	757	5,000	757
2023-04-11	748	764	744	752	15,100	752
2023-04-10	740	748	739	739	5,000	739
2023-04-07	749	755	736	738	11,600	738
2023-04-06	775	775	733	742	14,000	742
2023-04-05	777	777	752	775	11,700	775
2023-04-04	760	777	756	775	12,700	775
2023-04-03	757	763	755	757	5,600	757
2023-03-31	751	774	751	760	7,900	760
2023-03-30	751	759	749	749	7,200	749
2023-03-29	727	750	727	750	3,900	750
2023-03-28	726	733	720	733	9,500	733
2023-03-27	753	772	732	732	13,100	732
2023-03-24	746	772	742	760	18,900	760
2023-03-23	710	737	710	734	11,100	734
2023-03-22	706	717	706	716	7,000	716
2023-03-20	710	716	699	699	6,800	699
2023-03-17	719	741	690	708	33,600	708
2023-03-16	714	740	713	717	34,500	717
2023-03-15	742	744	717	742	19,600	742
2023-03-14	766	766	718	740	9,800	740
2023-03-13	775	775	749	760	7,900	760
2023-03-10	769	777	758	775	16,600	775
2023-03-09	740	769	740	769	15,700	769
2023-03-08	744	757	737	748	16,200	748
2023-03-07	742	751	738	745	8,400	745
2023-03-06	756	756	741	743	28,600	743
2023-03-03	745	752	740	747	11,100	747
2023-03-02	748	754	742	744	2,800	744
2023-03-01	756	756	726	744	6,100	744
2023-02-28	758	758	743	746	5,900	746
2023-02-27	750	750	742	743	1,300	743
2023-02-24	765	765	748	750	7,300	750
2023-02-22	738	754	738	754	4,000	754
2023-02-21	743	750	735	744	6,700	744
2023-02-20	744	747	737	743	3,800	743
2023-02-17	737	745	735	740	3,500	740
2023-02-16	744	748	734	746	2,400	746
2023-02-15	741	743	725	741	14,200	741
2023-02-14	754	754	742	747	3,200	747
2023-02-13	758	758	744	750	5,600	750
2023-02-10	758	765	752	758	3,600	758
2023-02-09	756	766	750	759	2,700	759
2023-02-08	755	759	742	756	5,900	756
2023-02-07	741	776	741	755	12,000	755
2023-02-06	762	788	741	741	13,000	741
2023-02-03	769	777	753	763	5,400	763
2023-02-02	776	783	767	783	3,400	783
2023-02-01	774	785	770	776	8,700	776
2023-01-31	793	797	757	771	11,200	771
2023-01-30	804	810	776	776	25,500	776
2023-01-27	823	839	814	814	9,200	814
2023-01-26	843	850	821	828	12,100	828
2023-01-25	817	850	807	843	23,900	843
2023-01-24	811	813	792	797	12,000	797
2023-01-23	792	815	790	813	14,300	813
2023-01-20	760	787	760	783	14,000	783
2023-01-19	764	764	752	760	2,900	760
2023-01-18	741	771	737	764	15,000	764
2023-01-17	730	746	721	741	19,400	741
2023-01-16	756	762	731	741	20,000	741
2023-01-13	756	765	753	756	12,100	756
2023-01-12	767	773	752	756	17,500	756
2023-01-11	762	789	754	762	58,100	762
2023-01-10	711	723	702	712	7,100	712
2023-01-06	704	709	700	704	7,600	704
2023-01-05	707	712	694	705	11,900	705
2023-01-04	719	730	705	711	15,500	711

分割・併合履歴： [2022-01-28]1株→4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

2983 (株)アールプランナー の時系列データ [2023年度]

2983 (株)アールプランナーの時系列データ [2023年度]