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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 823 | 824 | 816 | 824 | 2,700 | 824 |
| 2025-05-12 | 807 | 818 | 806 | 818 | 2,600 | 818 |
| 2025-05-09 | 810 | 810 | 806 | 807 | 1,100 | 807 |
| 2025-05-08 | 815 | 816 | 806 | 816 | 2,100 | 816 |
| 2025-05-07 | 819 | 820 | 818 | 820 | 1,100 | 820 |
| 2025-05-02 | 826 | 826 | 810 | 823 | 7,100 | 823 |
| 2025-05-01 | 828 | 828 | 816 | 827 | 6,200 | 827 |
| 2025-04-30 | 818 | 829 | 810 | 829 | 12,500 | 829 |
| 2025-04-28 | 828 | 828 | 811 | 815 | 22,400 | 815 |
| 2025-04-25 | 844 | 862 | 840 | 861 | 30,600 | 861 |
| 2025-04-24 | 837 | 853 | 828 | 849 | 32,200 | 849 |
| 2025-04-23 | 807 | 858 | 806 | 826 | 69,500 | 826 |
| 2025-04-22 | 780 | 938 | 780 | 810 | 1,142,400 | 810 |
| 2025-04-21 | 789 | 797 | 786 | 789 | 7,000 | 789 |
| 2025-04-18 | 781 | 786 | 780 | 786 | 2,400 | 786 |
| 2025-04-17 | 784 | 785 | 778 | 781 | 4,300 | 781 |
| 2025-04-16 | 787 | 788 | 780 | 784 | 4,000 | 784 |
| 2025-04-15 | 781 | 782 | 778 | 779 | 2,200 | 779 |
| 2025-04-14 | 778 | 782 | 775 | 782 | 4,200 | 782 |
| 2025-04-11 | 762 | 778 | 761 | 777 | 4,300 | 777 |
| 2025-04-10 | 759 | 768 | 754 | 763 | 6,200 | 763 |
| 2025-04-09 | 755 | 755 | 721 | 721 | 7,400 | 721 |
| 2025-04-08 | 740 | 780 | 740 | 755 | 8,300 | 755 |
| 2025-04-07 | 720 | 737 | 700 | 725 | 26,300 | 725 |
| 2025-04-04 | 812 | 812 | 772 | 774 | 16,100 | 774 |
| 2025-04-03 | 806 | 814 | 801 | 813 | 6,200 | 813 |
| 2025-04-02 | 816 | 816 | 810 | 816 | 5,100 | 816 |
| 2025-04-01 | 819 | 819 | 814 | 817 | 9,700 | 817 |
| 2025-03-31 | 817 | 819 | 804 | 814 | 15,500 | 814 |
| 2025-03-28 | 814 | 816 | 806 | 816 | 7,600 | 816 |
| 2025-03-27 | 817 | 817 | 813 | 815 | 5,600 | 815 |
| 2025-03-26 | 814 | 818 | 813 | 813 | 5,400 | 813 |
| 2025-03-25 | 817 | 818 | 812 | 814 | 8,900 | 814 |
| 2025-03-24 | 813 | 817 | 812 | 812 | 3,400 | 812 |
| 2025-03-21 | 825 | 825 | 812 | 819 | 6,700 | 819 |
| 2025-03-19 | 814 | 814 | 810 | 811 | 3,800 | 811 |
| 2025-03-18 | 811 | 814 | 810 | 810 | 7,700 | 810 |
| 2025-03-17 | 798 | 808 | 793 | 802 | 10,800 | 802 |
| 2025-03-14 | 790 | 793 | 778 | 787 | 2,700 | 787 |
| 2025-03-13 | 785 | 787 | 785 | 785 | 1,900 | 785 |
| 2025-03-12 | 785 | 787 | 782 | 782 | 3,800 | 782 |
| 2025-03-11 | 792 | 797 | 774 | 781 | 9,800 | 781 |
| 2025-03-10 | 804 | 804 | 782 | 792 | 12,100 | 792 |
| 2025-03-07 | 817 | 825 | 798 | 798 | 16,000 | 798 |
| 2025-03-06 | 816 | 816 | 805 | 816 | 6,300 | 816 |
| 2025-03-05 | 795 | 814 | 795 | 814 | 6,500 | 814 |
| 2025-03-04 | 800 | 806 | 789 | 797 | 4,000 | 797 |
| 2025-03-03 | 791 | 808 | 786 | 800 | 8,600 | 800 |
| 2025-02-28 | 790 | 796 | 782 | 787 | 2,900 | 787 |
| 2025-02-27 | 790 | 795 | 789 | 790 | 2,600 | 790 |
| 2025-02-26 | 788 | 789 | 784 | 786 | 1,800 | 786 |
| 2025-02-25 | 789 | 789 | 780 | 783 | 3,800 | 783 |
| 2025-02-21 | 778 | 789 | 771 | 789 | 5,000 | 789 |
| 2025-02-20 | 773 | 776 | 771 | 775 | 2,100 | 775 |
| 2025-02-19 | 770 | 776 | 766 | 773 | 2,500 | 773 |
| 2025-02-18 | 776 | 777 | 770 | 770 | 2,700 | 770 |
| 2025-02-17 | 762 | 773 | 762 | 771 | 1,400 | 771 |
| 2025-02-14 | 766 | 773 | 765 | 765 | 3,000 | 765 |
| 2025-02-13 | 771 | 774 | 760 | 765 | 4,300 | 765 |
| 2025-02-12 | 769 | 789 | 769 | 771 | 10,000 | 771 |
| 2025-02-10 | 766 | 770 | 764 | 769 | 3,400 | 769 |
| 2025-02-07 | 762 | 769 | 757 | 757 | 3,300 | 757 |
| 2025-02-06 | 763 | 766 | 752 | 752 | 6,400 | 752 |
| 2025-02-05 | 767 | 768 | 765 | 765 | 1,400 | 765 |
| 2025-02-04 | 764 | 767 | 761 | 767 | 3,300 | 767 |
| 2025-02-03 | 762 | 762 | 756 | 760 | 3,200 | 760 |
| 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