3248 (株)アールエイジ 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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 767 | 767 | 750 | 762 | 8,700 | 762 |
| 2025-01-30 | 767 | 767 | 763 | 763 | 3,500 | 763 |
| 2025-01-29 | 762 | 767 | 759 | 763 | 3,000 | 763 |
| 2025-01-28 | 752 | 759 | 752 | 757 | 8,000 | 757 |
| 2025-01-27 | 746 | 755 | 746 | 753 | 4,500 | 753 |
| 2025-01-24 | 742 | 746 | 742 | 746 | 600 | 746 |
| 2025-01-23 | 747 | 747 | 739 | 739 | 2,400 | 739 |
| 2025-01-22 | 746 | 746 | 740 | 741 | 2,000 | 741 |
| 2025-01-21 | 739 | 746 | 739 | 746 | 700 | 746 |
| 2025-01-20 | 738 | 746 | 738 | 740 | 2,100 | 740 |
| 2025-01-17 | 742 | 742 | 733 | 738 | 3,000 | 738 |
| 2025-01-16 | 744 | 745 | 732 | 733 | 5,000 | 733 |
| 2025-01-15 | 753 | 753 | 731 | 743 | 6,000 | 743 |
| 2025-01-14 | 747 | 753 | 747 | 747 | 1,600 | 747 |
| 2025-01-10 | 749 | 749 | 736 | 747 | 2,100 | 747 |
| 2025-01-09 | 755 | 757 | 749 | 749 | 3,600 | 749 |
| 2025-01-08 | 760 | 773 | 755 | 755 | 4,300 | 755 |
| 2025-01-07 | 763 | 776 | 763 | 766 | 12,600 | 766 |
| 2025-01-06 | 758 | 769 | 758 | 767 | 8,700 | 767 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株