3248 (株)アールエイジ の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-12-30 | 755 | 765 | 755 | 761 | 8,000 | 761 |
2024-12-27 | 742 | 759 | 742 | 757 | 9,900 | 757 |
2024-12-26 | 760 | 760 | 733 | 743 | 39,100 | 743 |
2024-12-25 | 737 | 758 | 736 | 750 | 8,000 | 750 |
2024-12-24 | 730 | 743 | 730 | 737 | 14,200 | 737 |
2024-12-23 | 750 | 750 | 727 | 733 | 22,400 | 733 |
2024-12-20 | 729 | 760 | 728 | 742 | 12,700 | 742 |
2024-12-19 | 725 | 731 | 720 | 726 | 22,900 | 726 |
2024-12-18 | 742 | 745 | 732 | 734 | 27,400 | 734 |
2024-12-17 | 770 | 770 | 742 | 742 | 52,700 | 742 |
2024-12-16 | 798 | 798 | 770 | 770 | 52,100 | 770 |
2024-12-13 | 842 | 856 | 811 | 832 | 33,300 | 832 |
2024-12-12 | 833 | 849 | 831 | 844 | 21,600 | 844 |
2024-12-11 | 823 | 833 | 823 | 833 | 5,900 | 833 |
2024-12-10 | 823 | 826 | 821 | 822 | 2,300 | 822 |
2024-12-09 | 828 | 828 | 819 | 822 | 4,000 | 822 |
2024-12-06 | 825 | 828 | 818 | 828 | 3,400 | 828 |
2024-12-05 | 823 | 825 | 819 | 825 | 1,200 | 825 |
2024-12-04 | 823 | 823 | 817 | 818 | 5,100 | 818 |
2024-12-03 | 831 | 831 | 820 | 823 | 8,400 | 823 |
2024-12-02 | 830 | 830 | 820 | 825 | 5,900 | 825 |
2024-11-29 | 813 | 820 | 812 | 820 | 500 | 820 |
2024-11-28 | 817 | 824 | 810 | 811 | 2,700 | 811 |
2024-11-27 | 833 | 833 | 816 | 817 | 4,200 | 817 |
2024-11-26 | 837 | 837 | 825 | 829 | 5,300 | 829 |
2024-11-25 | 820 | 824 | 815 | 821 | 7,100 | 821 |
2024-11-22 | 822 | 824 | 817 | 822 | 4,700 | 822 |
2024-11-21 | 812 | 824 | 812 | 823 | 10,300 | 823 |
2024-11-20 | 813 | 820 | 813 | 819 | 2,900 | 819 |
2024-11-19 | 811 | 815 | 807 | 815 | 2,100 | 815 |
2024-11-18 | 818 | 818 | 806 | 813 | 4,300 | 813 |
2024-11-15 | 809 | 816 | 809 | 811 | 1,900 | 811 |
2024-11-14 | 815 | 816 | 810 | 813 | 5,600 | 813 |
2024-11-13 | 817 | 821 | 815 | 816 | 3,100 | 816 |
2024-11-12 | 815 | 824 | 811 | 815 | 4,300 | 815 |
2024-11-11 | 816 | 820 | 814 | 819 | 4,400 | 819 |
2024-11-08 | 824 | 826 | 819 | 819 | 2,800 | 819 |
2024-11-07 | 821 | 833 | 815 | 824 | 12,500 | 824 |
2024-11-06 | 805 | 823 | 803 | 819 | 15,500 | 819 |
2024-11-05 | 818 | 818 | 801 | 802 | 13,700 | 802 |
2024-11-01 | 817 | 827 | 817 | 819 | 164,100 | 819 |
2024-10-31 | 831 | 832 | 817 | 828 | 25,100 | 828 |
2024-10-30 | 855 | 855 | 823 | 832 | 65,400 | 832 |
2024-10-29 | 886 | 896 | 879 | 888 | 43,400 | 888 |
2024-10-28 | 880 | 895 | 870 | 886 | 23,800 | 886 |
2024-10-25 | 874 | 880 | 865 | 880 | 23,400 | 880 |
2024-10-24 | 889 | 895 | 873 | 889 | 20,800 | 889 |
2024-10-23 | 900 | 903 | 884 | 884 | 20,800 | 884 |
2024-10-22 | 900 | 903 | 897 | 900 | 10,600 | 900 |
2024-10-21 | 900 | 903 | 896 | 902 | 10,500 | 902 |
2024-10-18 | 904 | 904 | 894 | 896 | 7,800 | 896 |
2024-10-17 | 904 | 904 | 897 | 902 | 7,400 | 902 |
2024-10-16 | 900 | 910 | 895 | 907 | 14,900 | 907 |
2024-10-15 | 889 | 904 | 888 | 901 | 15,800 | 901 |
2024-10-11 | 893 | 898 | 880 | 888 | 14,300 | 888 |
2024-10-10 | 902 | 910 | 880 | 893 | 24,800 | 893 |
2024-10-09 | 913 | 918 | 900 | 910 | 22,700 | 910 |
2024-10-08 | 921 | 933 | 912 | 912 | 16,200 | 912 |
2024-10-07 | 917 | 927 | 912 | 919 | 27,400 | 919 |
2024-10-04 | 918 | 922 | 914 | 914 | 10,700 | 914 |
2024-10-03 | 920 | 924 | 915 | 917 | 17,700 | 917 |
2024-10-02 | 922 | 928 | 916 | 919 | 14,600 | 919 |
2024-10-01 | 925 | 930 | 911 | 922 | 23,900 | 922 |
2024-09-30 | 890 | 921 | 888 | 920 | 24,400 | 920 |
2024-09-27 | 914 | 927 | 909 | 927 | 31,300 | 927 |
2024-09-26 | 904 | 915 | 903 | 915 | 24,800 | 915 |
2024-09-25 | 899 | 904 | 894 | 904 | 6,800 | 904 |
2024-09-24 | 910 | 910 | 893 | 900 | 11,400 | 900 |
2024-09-20 | 897 | 899 | 886 | 896 | 6,300 | 896 |
2024-09-19 | 892 | 900 | 885 | 888 | 9,700 | 888 |
2024-09-18 | 885 | 894 | 882 | 889 | 4,700 | 889 |
2024-09-17 | 892 | 893 | 861 | 881 | 14,200 | 881 |
2024-09-13 | 900 | 900 | 864 | 894 | 24,800 | 894 |
2024-09-12 | 914 | 914 | 872 | 885 | 26,400 | 885 |
2024-09-11 | 973 | 980 | 851 | 899 | 213,400 | 899 |
2024-09-10 | 907 | 938 | 900 | 928 | 66,600 | 928 |
2024-09-09 | 869 | 890 | 869 | 889 | 9,100 | 889 |
2024-09-06 | 900 | 900 | 875 | 875 | 5,000 | 875 |
2024-09-05 | 870 | 888 | 870 | 888 | 5,000 | 888 |
2024-09-04 | 893 | 894 | 874 | 881 | 10,400 | 881 |
2024-09-03 | 888 | 899 | 880 | 898 | 23,200 | 898 |
2024-09-02 | 871 | 884 | 870 | 884 | 9,300 | 884 |
2024-08-30 | 868 | 870 | 856 | 868 | 5,000 | 868 |
2024-08-29 | 863 | 868 | 853 | 868 | 5,900 | 868 |
2024-08-28 | 862 | 865 | 853 | 855 | 2,600 | 855 |
2024-08-27 | 862 | 865 | 860 | 861 | 3,400 | 861 |
2024-08-26 | 845 | 863 | 845 | 847 | 2,400 | 847 |
2024-08-23 | 850 | 854 | 840 | 845 | 1,900 | 845 |
2024-08-22 | 836 | 849 | 834 | 840 | 4,000 | 840 |
2024-08-21 | 841 | 841 | 822 | 834 | 7,800 | 834 |
2024-08-20 | 840 | 845 | 837 | 841 | 9,700 | 841 |
2024-08-19 | 821 | 845 | 820 | 837 | 11,900 | 837 |
2024-08-16 | 820 | 830 | 815 | 820 | 6,100 | 820 |
2024-08-15 | 799 | 808 | 796 | 808 | 5,100 | 808 |
2024-08-14 | 779 | 800 | 772 | 799 | 7,100 | 799 |
2024-08-13 | 774 | 778 | 760 | 778 | 8,200 | 778 |
2024-08-09 | 753 | 773 | 750 | 773 | 4,100 | 773 |
2024-08-08 | 713 | 756 | 713 | 747 | 4,200 | 747 |
2024-08-07 | 725 | 780 | 710 | 715 | 10,200 | 715 |
2024-08-06 | 646 | 739 | 646 | 710 | 26,900 | 710 |
2024-08-05 | 736 | 742 | 645 | 645 | 34,500 | 645 |
2024-08-02 | 800 | 800 | 727 | 753 | 36,000 | 753 |
2024-08-01 | 853 | 853 | 818 | 821 | 16,400 | 821 |
2024-07-31 | 857 | 857 | 849 | 853 | 6,200 | 853 |
2024-07-30 | 855 | 859 | 851 | 853 | 2,600 | 853 |
2024-07-29 | 855 | 866 | 850 | 857 | 6,400 | 857 |
2024-07-26 | 845 | 851 | 845 | 850 | 3,500 | 850 |
2024-07-25 | 837 | 842 | 834 | 842 | 9,200 | 842 |
2024-07-24 | 842 | 850 | 840 | 845 | 4,800 | 845 |
2024-07-23 | 874 | 874 | 826 | 840 | 18,700 | 840 |
2024-07-22 | 865 | 876 | 865 | 869 | 3,500 | 869 |
2024-07-19 | 868 | 869 | 857 | 861 | 4,600 | 861 |
2024-07-18 | 870 | 870 | 869 | 870 | 2,200 | 870 |
2024-07-17 | 875 | 876 | 866 | 876 | 2,700 | 876 |
2024-07-16 | 866 | 877 | 866 | 866 | 5,500 | 866 |
2024-07-12 | 844 | 866 | 844 | 866 | 5,600 | 866 |
2024-07-11 | 861 | 868 | 842 | 849 | 12,100 | 849 |
2024-07-10 | 871 | 873 | 857 | 864 | 5,900 | 864 |
2024-07-09 | 880 | 886 | 870 | 871 | 6,000 | 871 |
2024-07-08 | 877 | 882 | 872 | 875 | 6,800 | 875 |
2024-07-05 | 871 | 877 | 871 | 872 | 2,500 | 872 |
2024-07-04 | 871 | 879 | 869 | 869 | 6,300 | 869 |
2024-07-03 | 872 | 889 | 868 | 871 | 11,000 | 871 |
2024-07-02 | 875 | 877 | 860 | 873 | 9,500 | 873 |
2024-07-01 | 891 | 894 | 850 | 860 | 25,100 | 860 |
2024-06-28 | 867 | 874 | 867 | 870 | 9,900 | 870 |
2024-06-27 | 871 | 873 | 861 | 863 | 9,900 | 863 |
2024-06-26 | 874 | 876 | 863 | 868 | 8,100 | 868 |
2024-06-25 | 870 | 877 | 862 | 862 | 5,600 | 862 |
2024-06-24 | 882 | 882 | 861 | 861 | 14,700 | 861 |
2024-06-21 | 861 | 877 | 861 | 867 | 9,200 | 867 |
2024-06-20 | 883 | 886 | 860 | 861 | 12,700 | 861 |
2024-06-19 | 900 | 903 | 886 | 886 | 18,900 | 886 |
2024-06-18 | 892 | 907 | 888 | 894 | 20,800 | 894 |
2024-06-17 | 910 | 910 | 870 | 892 | 40,100 | 892 |
2024-06-14 | 910 | 910 | 871 | 902 | 46,600 | 902 |
2024-06-13 | 934 | 934 | 880 | 906 | 112,100 | 906 |
2024-06-12 | 990 | 990 | 925 | 949 | 527,800 | 949 |
2024-06-11 | 831 | 840 | 819 | 840 | 9,100 | 840 |
2024-06-10 | 816 | 822 | 816 | 822 | 1,400 | 822 |
2024-06-07 | 822 | 827 | 816 | 816 | 1,000 | 816 |
2024-06-06 | 828 | 828 | 819 | 819 | 1,600 | 819 |
2024-06-05 | 828 | 828 | 819 | 825 | 2,000 | 825 |
2024-06-04 | 818 | 820 | 816 | 819 | 4,600 | 819 |
2024-06-03 | 808 | 815 | 808 | 814 | 2,200 | 814 |
2024-05-31 | 804 | 808 | 803 | 808 | 1,700 | 808 |
2024-05-30 | 805 | 808 | 801 | 802 | 2,700 | 802 |
2024-05-29 | 816 | 816 | 803 | 803 | 5,200 | 803 |
2024-05-28 | 818 | 818 | 810 | 812 | 3,500 | 812 |
2024-05-27 | 817 | 817 | 813 | 817 | 2,400 | 817 |
2024-05-24 | 816 | 817 | 811 | 817 | 2,400 | 817 |
2024-05-23 | 820 | 820 | 818 | 818 | 2,000 | 818 |
2024-05-22 | 822 | 831 | 822 | 823 | 2,000 | 823 |
2024-05-21 | 831 | 831 | 821 | 821 | 1,700 | 821 |
2024-05-20 | 820 | 831 | 819 | 831 | 9,400 | 831 |
2024-05-17 | 814 | 840 | 814 | 821 | 3,500 | 821 |
2024-05-16 | 820 | 824 | 812 | 816 | 2,000 | 816 |
2024-05-15 | 824 | 828 | 816 | 817 | 5,900 | 817 |
2024-05-14 | 826 | 826 | 813 | 817 | 4,200 | 817 |
2024-05-13 | 808 | 815 | 802 | 811 | 6,000 | 811 |
2024-05-10 | 808 | 808 | 800 | 800 | 2,400 | 800 |
2024-05-09 | 805 | 809 | 801 | 801 | 5,500 | 801 |
2024-05-08 | 806 | 806 | 802 | 805 | 3,700 | 805 |
2024-05-07 | 822 | 822 | 805 | 805 | 3,300 | 805 |
2024-05-02 | 797 | 806 | 797 | 803 | 7,000 | 803 |
2024-05-01 | 804 | 806 | 796 | 803 | 13,600 | 803 |
2024-04-30 | 801 | 811 | 790 | 805 | 23,300 | 805 |
2024-04-26 | 830 | 835 | 813 | 816 | 114,700 | 816 |
2024-04-25 | 847 | 869 | 847 | 848 | 35,400 | 848 |
2024-04-24 | 856 | 872 | 851 | 861 | 24,300 | 861 |
2024-04-23 | 866 | 868 | 845 | 860 | 21,700 | 860 |
2024-04-22 | 878 | 878 | 864 | 874 | 6,900 | 874 |
2024-04-19 | 882 | 882 | 863 | 869 | 6,300 | 869 |
2024-04-18 | 879 | 882 | 874 | 882 | 3,000 | 882 |
2024-04-17 | 874 | 883 | 874 | 878 | 3,100 | 878 |
2024-04-16 | 889 | 889 | 865 | 870 | 10,200 | 870 |
2024-04-15 | 881 | 885 | 876 | 883 | 6,800 | 883 |
2024-04-12 | 889 | 891 | 881 | 885 | 6,100 | 885 |
2024-04-11 | 892 | 892 | 880 | 890 | 6,100 | 890 |
2024-04-10 | 894 | 894 | 879 | 885 | 6,600 | 885 |
2024-04-09 | 895 | 899 | 878 | 879 | 13,300 | 879 |
2024-04-08 | 881 | 890 | 868 | 880 | 12,100 | 880 |
2024-04-05 | 891 | 891 | 868 | 881 | 13,100 | 881 |
2024-04-04 | 890 | 894 | 887 | 894 | 6,700 | 894 |
2024-04-03 | 903 | 903 | 880 | 896 | 11,000 | 896 |
2024-04-02 | 902 | 906 | 892 | 902 | 16,700 | 902 |
2024-04-01 | 925 | 925 | 898 | 907 | 21,400 | 907 |
2024-03-29 | 887 | 900 | 882 | 898 | 13,800 | 898 |
2024-03-28 | 879 | 899 | 874 | 887 | 35,400 | 887 |
2024-03-27 | 855 | 867 | 855 | 867 | 10,200 | 867 |
2024-03-26 | 869 | 869 | 839 | 859 | 13,200 | 859 |
2024-03-25 | 853 | 875 | 847 | 867 | 13,500 | 867 |
2024-03-22 | 855 | 860 | 836 | 846 | 17,700 | 846 |
2024-03-21 | 830 | 856 | 825 | 842 | 21,200 | 842 |
2024-03-19 | 815 | 827 | 815 | 827 | 6,100 | 827 |
2024-03-18 | 806 | 821 | 806 | 814 | 9,200 | 814 |
2024-03-15 | 799 | 810 | 799 | 805 | 3,300 | 805 |
2024-03-14 | 796 | 801 | 796 | 801 | 3,200 | 801 |
2024-03-13 | 800 | 800 | 795 | 796 | 3,500 | 796 |
2024-03-12 | 796 | 800 | 785 | 797 | 7,900 | 797 |
2024-03-11 | 796 | 817 | 791 | 795 | 30,300 | 795 |
2024-03-08 | 849 | 865 | 846 | 856 | 17,500 | 856 |
2024-03-07 | 854 | 858 | 845 | 852 | 7,500 | 852 |
2024-03-06 | 850 | 854 | 839 | 854 | 7,600 | 854 |
2024-03-05 | 845 | 853 | 838 | 851 | 16,500 | 851 |
2024-03-04 | 841 | 843 | 838 | 843 | 5,500 | 843 |
2024-03-01 | 835 | 841 | 834 | 841 | 4,700 | 841 |
2024-02-29 | 840 | 840 | 836 | 839 | 5,000 | 839 |
2024-02-28 | 830 | 840 | 830 | 840 | 5,100 | 840 |
2024-02-27 | 825 | 830 | 825 | 829 | 4,200 | 829 |
2024-02-26 | 817 | 825 | 816 | 823 | 3,000 | 823 |
2024-02-22 | 814 | 819 | 813 | 813 | 2,700 | 813 |
2024-02-21 | 819 | 822 | 813 | 813 | 3,600 | 813 |
2024-02-20 | 812 | 813 | 809 | 813 | 3,200 | 813 |
2024-02-19 | 799 | 809 | 798 | 809 | 5,500 | 809 |
2024-02-16 | 803 | 809 | 802 | 802 | 4,100 | 802 |
2024-02-15 | 812 | 812 | 804 | 809 | 1,700 | 809 |
2024-02-14 | 814 | 814 | 805 | 809 | 1,400 | 809 |
2024-02-13 | 813 | 815 | 808 | 812 | 3,900 | 812 |
2024-02-09 | 813 | 814 | 806 | 810 | 2,200 | 810 |
2024-02-08 | 811 | 811 | 807 | 811 | 1,100 | 811 |
2024-02-07 | 803 | 810 | 803 | 809 | 1,000 | 809 |
2024-02-06 | 812 | 812 | 803 | 803 | 2,200 | 803 |
2024-02-05 | 820 | 820 | 810 | 812 | 3,800 | 812 |
2024-02-02 | 819 | 819 | 808 | 810 | 3,300 | 810 |
2024-02-01 | 808 | 818 | 805 | 818 | 7,000 | 818 |
2024-01-31 | 808 | 811 | 803 | 811 | 3,900 | 811 |
2024-01-30 | 822 | 822 | 787 | 808 | 16,100 | 808 |
2024-01-29 | 816 | 822 | 816 | 817 | 4,600 | 817 |
2024-01-26 | 835 | 835 | 814 | 816 | 6,500 | 816 |
2024-01-25 | 791 | 837 | 791 | 835 | 16,300 | 835 |
2024-01-24 | 789 | 791 | 784 | 791 | 3,800 | 791 |
2024-01-23 | 788 | 793 | 783 | 786 | 11,200 | 786 |
2024-01-22 | 777 | 783 | 768 | 781 | 9,000 | 781 |
2024-01-19 | 767 | 770 | 764 | 764 | 11,000 | 764 |
2024-01-18 | 768 | 768 | 762 | 762 | 2,300 | 762 |
2024-01-17 | 768 | 768 | 760 | 764 | 6,800 | 764 |
2024-01-16 | 768 | 770 | 762 | 763 | 6,000 | 763 |
2024-01-15 | 766 | 771 | 753 | 771 | 17,000 | 771 |
2024-01-12 | 766 | 766 | 746 | 761 | 23,200 | 761 |
2024-01-11 | 778 | 778 | 756 | 758 | 17,400 | 758 |
2024-01-10 | 774 | 776 | 765 | 768 | 12,700 | 768 |
2024-01-09 | 770 | 770 | 752 | 770 | 8,200 | 770 |
2024-01-05 | 756 | 765 | 750 | 750 | 14,300 | 750 |
2024-01-04 | 734 | 754 | 730 | 754 | 11,400 | 754 |
分割・併合履歴 : [2013-04-25]1株→100株 [2009-03-26]1株→2株