3248 (株)アールエイジ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 680 | 694 | 680 | 682 | 1,300 | 682 |
| 2022-12-29 | 685 | 694 | 666 | 679 | 8,200 | 679 |
| 2022-12-28 | 690 | 690 | 684 | 684 | 1,900 | 684 |
| 2022-12-27 | 685 | 685 | 681 | 684 | 3,800 | 684 |
| 2022-12-26 | 682 | 685 | 679 | 681 | 3,900 | 681 |
| 2022-12-23 | 684 | 684 | 675 | 682 | 2,300 | 682 |
| 2022-12-22 | 688 | 688 | 675 | 675 | 2,200 | 675 |
| 2022-12-21 | 696 | 696 | 673 | 680 | 5,300 | 680 |
| 2022-12-20 | 699 | 702 | 677 | 691 | 12,500 | 691 |
| 2022-12-19 | 691 | 697 | 691 | 697 | 15,000 | 697 |
| 2022-12-16 | 689 | 713 | 688 | 690 | 35,600 | 690 |
| 2022-12-15 | 716 | 749 | 714 | 749 | 28,800 | 749 |
| 2022-12-14 | 714 | 714 | 712 | 714 | 1,200 | 714 |
| 2022-12-13 | 709 | 714 | 709 | 714 | 2,200 | 714 |
| 2022-12-12 | 714 | 714 | 709 | 709 | 2,500 | 709 |
| 2022-12-09 | 713 | 713 | 701 | 713 | 1,900 | 713 |
| 2022-12-08 | 711 | 711 | 701 | 701 | 1,100 | 701 |
| 2022-12-07 | 702 | 706 | 700 | 706 | 1,300 | 706 |
| 2022-12-06 | 717 | 717 | 699 | 702 | 7,400 | 702 |
| 2022-12-05 | 728 | 728 | 713 | 717 | 1,900 | 717 |
| 2022-12-02 | 724 | 724 | 705 | 714 | 3,300 | 714 |
| 2022-12-01 | 722 | 726 | 714 | 714 | 5,200 | 714 |
| 2022-11-30 | 717 | 729 | 717 | 725 | 143,900 | 725 |
| 2022-11-29 | 720 | 761 | 717 | 717 | 19,000 | 717 |
| 2022-11-28 | 716 | 720 | 712 | 720 | 3,600 | 720 |
| 2022-11-25 | 714 | 714 | 709 | 710 | 1,500 | 710 |
| 2022-11-24 | 716 | 716 | 709 | 714 | 2,000 | 714 |
| 2022-11-22 | 718 | 718 | 714 | 714 | 800 | 714 |
| 2022-11-21 | 706 | 707 | 702 | 707 | 3,800 | 707 |
| 2022-11-18 | 707 | 707 | 703 | 706 | 900 | 706 |
| 2022-11-17 | 694 | 715 | 692 | 702 | 14,700 | 702 |
| 2022-11-16 | 689 | 699 | 689 | 690 | 2,700 | 690 |
| 2022-11-15 | 688 | 698 | 688 | 697 | 3,800 | 697 |
| 2022-11-14 | 687 | 698 | 687 | 691 | 3,800 | 691 |
| 2022-11-11 | 703 | 703 | 686 | 686 | 6,800 | 686 |
| 2022-11-10 | 703 | 704 | 703 | 703 | 1,100 | 703 |
| 2022-11-09 | 700 | 704 | 697 | 704 | 2,100 | 704 |
| 2022-11-08 | 690 | 701 | 690 | 696 | 7,900 | 696 |
| 2022-11-07 | 678 | 690 | 678 | 690 | 7,100 | 690 |
| 2022-11-04 | 687 | 693 | 677 | 677 | 10,700 | 677 |
| 2022-11-02 | 702 | 708 | 691 | 691 | 16,900 | 691 |
| 2022-11-01 | 712 | 718 | 702 | 710 | 12,300 | 710 |
| 2022-10-31 | 735 | 735 | 721 | 723 | 6,500 | 723 |
| 2022-10-28 | 720 | 734 | 720 | 724 | 31,500 | 724 |
| 2022-10-27 | 758 | 766 | 758 | 765 | 29,500 | 765 |
| 2022-10-26 | 761 | 765 | 759 | 765 | 19,600 | 765 |
| 2022-10-25 | 759 | 761 | 757 | 760 | 24,500 | 760 |
| 2022-10-24 | 759 | 761 | 751 | 760 | 26,400 | 760 |
| 2022-10-21 | 761 | 772 | 757 | 757 | 8,200 | 757 |
| 2022-10-20 | 751 | 763 | 751 | 761 | 11,800 | 761 |
| 2022-10-19 | 758 | 766 | 757 | 757 | 11,300 | 757 |
| 2022-10-18 | 754 | 759 | 750 | 758 | 9,700 | 758 |
| 2022-10-17 | 750 | 755 | 750 | 754 | 4,900 | 754 |
| 2022-10-14 | 759 | 759 | 750 | 752 | 2,800 | 752 |
| 2022-10-13 | 747 | 759 | 747 | 750 | 7,800 | 750 |
| 2022-10-12 | 751 | 752 | 748 | 751 | 3,000 | 751 |
| 2022-10-11 | 753 | 755 | 749 | 753 | 4,900 | 753 |
| 2022-10-07 | 757 | 757 | 749 | 751 | 6,600 | 751 |
| 2022-10-06 | 762 | 765 | 754 | 754 | 9,200 | 754 |
| 2022-10-05 | 761 | 765 | 752 | 758 | 14,600 | 758 |
| 2022-10-04 | 750 | 759 | 738 | 755 | 17,300 | 755 |
| 2022-10-03 | 746 | 749 | 736 | 749 | 4,300 | 749 |
| 2022-09-30 | 739 | 753 | 739 | 746 | 8,100 | 746 |
| 2022-09-29 | 728 | 750 | 728 | 743 | 5,800 | 743 |
| 2022-09-28 | 739 | 740 | 726 | 730 | 11,400 | 730 |
| 2022-09-27 | 750 | 750 | 736 | 736 | 9,200 | 736 |
| 2022-09-26 | 748 | 754 | 742 | 754 | 6,200 | 754 |
| 2022-09-22 | 752 | 753 | 742 | 745 | 4,600 | 745 |
| 2022-09-21 | 752 | 756 | 749 | 749 | 3,200 | 749 |
| 2022-09-20 | 753 | 755 | 748 | 749 | 13,300 | 749 |
| 2022-09-16 | 755 | 755 | 748 | 749 | 11,800 | 749 |
| 2022-09-15 | 748 | 754 | 748 | 753 | 5,500 | 753 |
| 2022-09-14 | 752 | 752 | 730 | 745 | 9,100 | 745 |
| 2022-09-13 | 754 | 756 | 750 | 750 | 34,100 | 750 |
| 2022-09-12 | 884 | 884 | 750 | 752 | 166,000 | 752 |
| 2022-09-09 | 708 | 749 | 708 | 749 | 25,900 | 749 |
| 2022-09-08 | 709 | 710 | 708 | 708 | 2,900 | 708 |
| 2022-09-07 | 705 | 709 | 700 | 703 | 5,100 | 703 |
| 2022-09-06 | 705 | 706 | 705 | 706 | 600 | 706 |
| 2022-09-05 | 704 | 705 | 701 | 704 | 1,500 | 704 |
| 2022-09-02 | 702 | 705 | 701 | 701 | 2,500 | 701 |
| 2022-09-01 | 704 | 708 | 703 | 706 | 3,700 | 706 |
| 2022-08-31 | 703 | 710 | 703 | 705 | 1,800 | 705 |
| 2022-08-30 | 707 | 710 | 703 | 703 | 4,100 | 703 |
| 2022-08-29 | 710 | 712 | 705 | 708 | 5,500 | 708 |
| 2022-08-26 | 708 | 709 | 705 | 709 | 4,200 | 709 |
| 2022-08-25 | 706 | 706 | 704 | 706 | 2,500 | 706 |
| 2022-08-24 | 705 | 705 | 701 | 705 | 1,900 | 705 |
| 2022-08-23 | 704 | 705 | 700 | 704 | 3,700 | 704 |
| 2022-08-22 | 697 | 704 | 697 | 702 | 2,300 | 702 |
| 2022-08-19 | 698 | 700 | 698 | 699 | 11,600 | 699 |
| 2022-08-18 | 699 | 701 | 699 | 699 | 1,300 | 699 |
| 2022-08-17 | 700 | 701 | 696 | 699 | 3,500 | 699 |
| 2022-08-16 | 700 | 700 | 695 | 695 | 1,600 | 695 |
| 2022-08-15 | 696 | 698 | 690 | 694 | 2,800 | 694 |
| 2022-08-12 | 697 | 697 | 689 | 695 | 3,000 | 695 |
| 2022-08-10 | 699 | 700 | 693 | 697 | 1,800 | 697 |
| 2022-08-09 | 702 | 702 | 696 | 700 | 2,400 | 700 |
| 2022-08-08 | 699 | 700 | 697 | 699 | 1,000 | 699 |
| 2022-08-05 | 690 | 696 | 690 | 696 | 1,500 | 696 |
| 2022-08-04 | 694 | 698 | 690 | 691 | 3,400 | 691 |
| 2022-08-03 | 694 | 697 | 694 | 695 | 1,400 | 695 |
| 2022-08-02 | 700 | 701 | 699 | 701 | 2,100 | 701 |
| 2022-08-01 | 705 | 705 | 700 | 700 | 2,400 | 700 |
| 2022-07-29 | 702 | 705 | 700 | 700 | 2,700 | 700 |
| 2022-07-28 | 691 | 700 | 691 | 696 | 6,500 | 696 |
| 2022-07-27 | 697 | 697 | 696 | 696 | 600 | 696 |
| 2022-07-26 | 698 | 698 | 693 | 698 | 5,300 | 698 |
| 2022-07-25 | 695 | 698 | 692 | 698 | 4,700 | 698 |
| 2022-07-22 | 692 | 695 | 692 | 695 | 1,900 | 695 |
| 2022-07-21 | 689 | 693 | 689 | 693 | 800 | 693 |
| 2022-07-20 | 690 | 693 | 689 | 693 | 1,500 | 693 |
| 2022-07-19 | 692 | 693 | 685 | 693 | 2,700 | 693 |
| 2022-07-15 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2022-07-14 | 694 | 694 | 689 | 690 | 1,300 | 690 |
| 2022-07-13 | 696 | 696 | 686 | 691 | 2,400 | 691 |
| 2022-07-12 | 695 | 695 | 685 | 690 | 3,300 | 690 |
| 2022-07-11 | 687 | 695 | 687 | 687 | 3,200 | 687 |
| 2022-07-08 | 685 | 694 | 685 | 694 | 1,400 | 694 |
| 2022-07-07 | 692 | 692 | 684 | 688 | 600 | 688 |
| 2022-07-06 | 691 | 691 | 683 | 690 | 1,600 | 690 |
| 2022-07-05 | 687 | 692 | 684 | 685 | 2,000 | 685 |
| 2022-07-04 | 692 | 692 | 687 | 687 | 1,100 | 687 |
| 2022-07-01 | 689 | 692 | 683 | 692 | 2,400 | 692 |
| 2022-06-30 | 694 | 694 | 685 | 686 | 1,000 | 686 |
| 2022-06-29 | 683 | 691 | 683 | 689 | 2,200 | 689 |
| 2022-06-28 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2022-06-27 | 694 | 694 | 666 | 678 | 5,700 | 678 |
| 2022-06-24 | 680 | 681 | 675 | 678 | 700 | 678 |
| 2022-06-23 | 681 | 681 | 672 | 681 | 9,700 | 681 |
| 2022-06-22 | 681 | 681 | 670 | 679 | 3,400 | 679 |
| 2022-06-21 | 679 | 681 | 678 | 680 | 4,600 | 680 |
| 2022-06-20 | 683 | 683 | 660 | 669 | 4,300 | 669 |
| 2022-06-17 | 682 | 682 | 673 | 673 | 1,700 | 673 |
| 2022-06-16 | 680 | 683 | 676 | 679 | 3,700 | 679 |
| 2022-06-15 | 684 | 684 | 675 | 675 | 1,600 | 675 |
| 2022-06-14 | 680 | 682 | 675 | 680 | 4,200 | 680 |
| 2022-06-13 | 680 | 680 | 670 | 680 | 14,500 | 680 |
| 2022-06-10 | 680 | 685 | 678 | 680 | 13,100 | 680 |
| 2022-06-09 | 677 | 680 | 672 | 680 | 1,800 | 680 |
| 2022-06-08 | 683 | 683 | 671 | 677 | 99,700 | 677 |
| 2022-06-07 | 676 | 679 | 669 | 677 | 2,200 | 677 |
| 2022-06-06 | 678 | 681 | 670 | 676 | 5,600 | 676 |
| 2022-06-03 | 680 | 683 | 678 | 678 | 4,200 | 678 |
| 2022-06-02 | 683 | 683 | 680 | 681 | 3,600 | 681 |
| 2022-06-01 | 683 | 684 | 678 | 679 | 2,700 | 679 |
| 2022-05-31 | 679 | 684 | 679 | 679 | 3,300 | 679 |
| 2022-05-30 | 683 | 683 | 678 | 680 | 4,000 | 680 |
| 2022-05-27 | 676 | 680 | 675 | 679 | 2,200 | 679 |
| 2022-05-26 | 672 | 676 | 670 | 676 | 3,600 | 676 |
| 2022-05-25 | 671 | 672 | 661 | 672 | 2,400 | 672 |
| 2022-05-24 | 663 | 686 | 655 | 661 | 6,000 | 661 |
| 2022-05-23 | 642 | 658 | 641 | 658 | 4,700 | 658 |
| 2022-05-20 | 631 | 639 | 629 | 634 | 1,700 | 634 |
| 2022-05-19 | 629 | 643 | 629 | 641 | 500 | 641 |
| 2022-05-18 | 626 | 643 | 626 | 639 | 1,700 | 639 |
| 2022-05-17 | 629 | 630 | 624 | 628 | 2,900 | 628 |
| 2022-05-16 | 640 | 641 | 628 | 630 | 6,800 | 630 |
| 2022-05-13 | 640 | 646 | 636 | 646 | 2,400 | 646 |
| 2022-05-12 | 645 | 645 | 638 | 640 | 3,300 | 640 |
| 2022-05-11 | 646 | 649 | 646 | 649 | 900 | 649 |
| 2022-05-10 | 661 | 662 | 648 | 656 | 2,600 | 656 |
| 2022-05-09 | 649 | 653 | 649 | 653 | 900 | 653 |
| 2022-05-06 | 637 | 649 | 637 | 649 | 1,000 | 649 |
| 2022-05-02 | 642 | 652 | 636 | 636 | 6,000 | 636 |
| 2022-04-28 | 650 | 656 | 632 | 641 | 12,900 | 641 |
| 2022-04-27 | 638 | 663 | 638 | 652 | 9,400 | 652 |
| 2022-04-26 | 683 | 695 | 683 | 688 | 10,400 | 688 |
| 2022-04-25 | 681 | 689 | 680 | 684 | 5,900 | 684 |
| 2022-04-22 | 691 | 694 | 687 | 689 | 4,500 | 689 |
| 2022-04-21 | 689 | 694 | 689 | 692 | 3,300 | 692 |
| 2022-04-20 | 689 | 695 | 683 | 689 | 4,000 | 689 |
| 2022-04-19 | 695 | 695 | 685 | 690 | 4,200 | 690 |
| 2022-04-18 | 689 | 697 | 680 | 695 | 8,200 | 695 |
| 2022-04-15 | 697 | 699 | 691 | 699 | 3,000 | 699 |
| 2022-04-14 | 701 | 705 | 698 | 698 | 2,900 | 698 |
| 2022-04-13 | 692 | 704 | 692 | 697 | 4,800 | 697 |
| 2022-04-12 | 690 | 700 | 690 | 698 | 5,900 | 698 |
| 2022-04-11 | 695 | 697 | 690 | 697 | 5,500 | 697 |
| 2022-04-08 | 697 | 700 | 694 | 695 | 1,800 | 695 |
| 2022-04-07 | 702 | 705 | 689 | 697 | 4,300 | 697 |
| 2022-04-06 | 700 | 709 | 694 | 702 | 7,900 | 702 |
| 2022-04-05 | 709 | 709 | 704 | 704 | 10,800 | 704 |
| 2022-04-04 | 709 | 709 | 703 | 709 | 8,800 | 709 |
| 2022-04-01 | 695 | 710 | 695 | 710 | 12,200 | 710 |
| 2022-03-31 | 695 | 699 | 695 | 698 | 3,700 | 698 |
| 2022-03-30 | 695 | 699 | 692 | 696 | 12,700 | 696 |
| 2022-03-29 | 692 | 698 | 688 | 692 | 2,000 | 692 |
| 2022-03-28 | 695 | 695 | 683 | 691 | 2,900 | 691 |
| 2022-03-25 | 685 | 687 | 682 | 685 | 7,000 | 685 |
| 2022-03-24 | 678 | 681 | 672 | 681 | 3,100 | 681 |
| 2022-03-23 | 675 | 678 | 663 | 673 | 11,600 | 673 |
| 2022-03-22 | 665 | 669 | 665 | 665 | 5,500 | 665 |
| 2022-03-18 | 665 | 665 | 661 | 663 | 800 | 663 |
| 2022-03-17 | 663 | 669 | 659 | 665 | 1,600 | 665 |
| 2022-03-16 | 678 | 678 | 661 | 663 | 3,400 | 663 |
| 2022-03-15 | 661 | 675 | 660 | 675 | 2,700 | 675 |
| 2022-03-14 | 650 | 664 | 650 | 661 | 10,900 | 661 |
| 2022-03-11 | 647 | 650 | 645 | 650 | 2,300 | 650 |
| 2022-03-10 | 645 | 650 | 645 | 650 | 1,300 | 650 |
| 2022-03-09 | 637 | 652 | 635 | 645 | 3,600 | 645 |
| 2022-03-08 | 638 | 655 | 631 | 646 | 2,700 | 646 |
| 2022-03-07 | 646 | 648 | 640 | 648 | 4,500 | 648 |
| 2022-03-04 | 649 | 660 | 646 | 647 | 2,800 | 647 |
| 2022-03-03 | 644 | 648 | 642 | 646 | 1,900 | 646 |
| 2022-03-02 | 647 | 647 | 645 | 646 | 800 | 646 |
| 2022-03-01 | 644 | 646 | 643 | 646 | 1,400 | 646 |
| 2022-02-28 | 646 | 646 | 640 | 640 | 2,900 | 640 |
| 2022-02-25 | 638 | 639 | 636 | 639 | 1,800 | 639 |
| 2022-02-24 | 637 | 637 | 631 | 631 | 1,900 | 631 |
| 2022-02-22 | 638 | 638 | 637 | 637 | 500 | 637 |
| 2022-02-21 | 636 | 636 | 634 | 636 | 1,200 | 636 |
| 2022-02-18 | 629 | 635 | 629 | 635 | 600 | 635 |
| 2022-02-17 | 631 | 636 | 631 | 636 | 1,000 | 636 |
| 2022-02-16 | 635 | 635 | 628 | 634 | 1,500 | 634 |
| 2022-02-15 | 626 | 635 | 626 | 635 | 600 | 635 |
| 2022-02-14 | 624 | 630 | 624 | 627 | 900 | 627 |
| 2022-02-10 | 628 | 631 | 624 | 624 | 1,600 | 624 |
| 2022-02-09 | 632 | 632 | 626 | 626 | 1,300 | 626 |
| 2022-02-08 | 627 | 628 | 625 | 625 | 2,400 | 625 |
| 2022-02-07 | 626 | 629 | 625 | 628 | 400 | 628 |
| 2022-02-04 | - | - | - | 628 | - | 628 |
| 2022-02-03 | 634 | 634 | 628 | 628 | 1,200 | 628 |
| 2022-02-02 | 626 | 631 | 626 | 631 | 400 | 631 |
| 2022-02-01 | 631 | 631 | 624 | 626 | 1,400 | 626 |
| 2022-01-31 | 631 | 631 | 631 | 631 | 300 | 631 |
| 2022-01-28 | 620 | 621 | 616 | 621 | 1,100 | 621 |
| 2022-01-27 | 620 | 624 | 617 | 624 | 600 | 624 |
| 2022-01-26 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2022-01-25 | 625 | 625 | 620 | 620 | 2,100 | 620 |
| 2022-01-24 | 628 | 633 | 627 | 627 | 1,400 | 627 |
| 2022-01-21 | 630 | 636 | 628 | 636 | 1,200 | 636 |
| 2022-01-20 | 621 | 632 | 621 | 630 | 1,700 | 630 |
| 2022-01-19 | 635 | 638 | 622 | 630 | 3,000 | 630 |
| 2022-01-18 | 638 | 640 | 632 | 637 | 1,900 | 637 |
| 2022-01-17 | 638 | 638 | 632 | 638 | 1,800 | 638 |
| 2022-01-14 | 638 | 639 | 625 | 638 | 3,400 | 638 |
| 2022-01-13 | 632 | 642 | 632 | 641 | 1,300 | 641 |
| 2022-01-12 | 632 | 633 | 632 | 632 | 400 | 632 |
| 2022-01-11 | 627 | 631 | 627 | 628 | 2,000 | 628 |
| 2022-01-07 | 626 | 634 | 617 | 634 | 1,700 | 634 |
| 2022-01-06 | 620 | 629 | 619 | 620 | 3,200 | 620 |
| 2022-01-05 | 630 | 630 | 627 | 627 | 800 | 627 |
| 2022-01-04 | 633 | 641 | 630 | 631 | 5,300 | 631 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株