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
2024-12-307557657557618,000761
2024-12-277427597427579,900757
2024-12-2676076073374339,100743
2024-12-257377587367508,000750
2024-12-2473074373073714,200737
2024-12-2375075072773322,400733
2024-12-2072976072874212,700742
2024-12-1972573172072622,900726
2024-12-1874274573273427,400734
2024-12-1777077074274252,700742
2024-12-1679879877077052,100770
2024-12-1384285681183233,300832
2024-12-1283384983184421,600844
2024-12-118238338238335,900833
2024-12-108238268218222,300822
2024-12-098288288198224,000822
2024-12-068258288188283,400828
2024-12-058238258198251,200825
2024-12-048238238178185,100818
2024-12-038318318208238,400823
2024-12-028308308208255,900825
2024-11-29813820812820500820
2024-11-288178248108112,700811
2024-11-278338338168174,200817
2024-11-268378378258295,300829
2024-11-258208248158217,100821
2024-11-228228248178224,700822
2024-11-2181282481282310,300823
2024-11-208138208138192,900819
2024-11-198118158078152,100815
2024-11-188188188068134,300813
2024-11-158098168098111,900811
2024-11-148158168108135,600813
2024-11-138178218158163,100816
2024-11-128158248118154,300815
2024-11-118168208148194,400819
2024-11-088248268198192,800819
2024-11-0782183381582412,500824
2024-11-0680582380381915,500819
2024-11-0581881880180213,700802
2024-11-01817827817819164,100819
2024-10-3183183281782825,100828
2024-10-3085585582383265,400832
2024-10-2988689687988843,400888
2024-10-2888089587088623,800886
2024-10-2587488086588023,400880
2024-10-2488989587388920,800889
2024-10-2390090388488420,800884
2024-10-2290090389790010,600900
2024-10-2190090389690210,500902
2024-10-189049048948967,800896
2024-10-179049048979027,400902
2024-10-1690091089590714,900907
2024-10-1588990488890115,800901
2024-10-1189389888088814,300888
2024-10-1090291088089324,800893
2024-10-0991391890091022,700910
2024-10-0892193391291216,200912
2024-10-0791792791291927,400919
2024-10-0491892291491410,700914
2024-10-0392092491591717,700917
2024-10-0292292891691914,600919
2024-10-0192593091192223,900922
2024-09-3089092188892024,400920
2024-09-2791492790992731,300927
2024-09-2690491590391524,800915
2024-09-258999048949046,800904
2024-09-2491091089390011,400900
2024-09-208978998868966,300896
2024-09-198929008858889,700888
2024-09-188858948828894,700889
2024-09-1789289386188114,200881
2024-09-1390090086489424,800894
2024-09-1291491487288526,400885
2024-09-11973980851899213,400899
2024-09-1090793890092866,600928
2024-09-098698908698899,100889
2024-09-069009008758755,000875
2024-09-058708888708885,000888
2024-09-0489389487488110,400881
2024-09-0388889988089823,200898
2024-09-028718848708849,300884
2024-08-308688708568685,000868
2024-08-298638688538685,900868
2024-08-288628658538552,600855
2024-08-278628658608613,400861
2024-08-268458638458472,400847
2024-08-238508548408451,900845
2024-08-228368498348404,000840
2024-08-218418418228347,800834
2024-08-208408458378419,700841
2024-08-1982184582083711,900837
2024-08-168208308158206,100820
2024-08-157998087968085,100808
2024-08-147798007727997,100799
2024-08-137747787607788,200778
2024-08-097537737507734,100773
2024-08-087137567137474,200747
2024-08-0772578071071510,200715
2024-08-0664673964671026,900710
2024-08-0573674264564534,500645
2024-08-0280080072775336,000753
2024-08-0185385381882116,400821
2024-07-318578578498536,200853
2024-07-308558598518532,600853
2024-07-298558668508576,400857
2024-07-268458518458503,500850
2024-07-258378428348429,200842
2024-07-248428508408454,800845
2024-07-2387487482684018,700840
2024-07-228658768658693,500869
2024-07-198688698578614,600861
2024-07-188708708698702,200870
2024-07-178758768668762,700876
2024-07-168668778668665,500866
2024-07-128448668448665,600866
2024-07-1186186884284912,100849
2024-07-108718738578645,900864
2024-07-098808868708716,000871
2024-07-088778828728756,800875
2024-07-058718778718722,500872
2024-07-048718798698696,300869
2024-07-0387288986887111,000871
2024-07-028758778608739,500873
2024-07-0189189485086025,100860
2024-06-288678748678709,900870
2024-06-278718738618639,900863
2024-06-268748768638688,100868
2024-06-258708778628625,600862
2024-06-2488288286186114,700861
2024-06-218618778618679,200867
2024-06-2088388686086112,700861
2024-06-1990090388688618,900886
2024-06-1889290788889420,800894
2024-06-1791091087089240,100892
2024-06-1491091087190246,600902
2024-06-13934934880906112,100906
2024-06-12990990925949527,800949
2024-06-118318408198409,100840
2024-06-108168228168221,400822
2024-06-078228278168161,000816
2024-06-068288288198191,600819
2024-06-058288288198252,000825
2024-06-048188208168194,600819
2024-06-038088158088142,200814
2024-05-318048088038081,700808
2024-05-308058088018022,700802
2024-05-298168168038035,200803
2024-05-288188188108123,500812
2024-05-278178178138172,400817
2024-05-248168178118172,400817
2024-05-238208208188182,000818
2024-05-228228318228232,000823
2024-05-218318318218211,700821
2024-05-208208318198319,400831
2024-05-178148408148213,500821
2024-05-168208248128162,000816
2024-05-158248288168175,900817
2024-05-148268268138174,200817
2024-05-138088158028116,000811
2024-05-108088088008002,400800
2024-05-098058098018015,500801
2024-05-088068068028053,700805
2024-05-078228228058053,300805
2024-05-027978067978037,000803
2024-05-0180480679680313,600803
2024-04-3080181179080523,300805
2024-04-26830835813816114,700816
2024-04-2584786984784835,400848
2024-04-2485687285186124,300861
2024-04-2386686884586021,700860
2024-04-228788788648746,900874
2024-04-198828828638696,300869
2024-04-188798828748823,000882
2024-04-178748838748783,100878
2024-04-1688988986587010,200870
2024-04-158818858768836,800883
2024-04-128898918818856,100885
2024-04-118928928808906,100890
2024-04-108948948798856,600885
2024-04-0989589987887913,300879
2024-04-0888189086888012,100880
2024-04-0589189186888113,100881
2024-04-048908948878946,700894
2024-04-0390390388089611,000896
2024-04-0290290689290216,700902
2024-04-0192592589890721,400907
2024-03-2988790088289813,800898
2024-03-2887989987488735,400887
2024-03-2785586785586710,200867
2024-03-2686986983985913,200859
2024-03-2585387584786713,500867
2024-03-2285586083684617,700846
2024-03-2183085682584221,200842
2024-03-198158278158276,100827
2024-03-188068218068149,200814
2024-03-157998107998053,300805
2024-03-147968017968013,200801
2024-03-138008007957963,500796
2024-03-127968007857977,900797
2024-03-1179681779179530,300795
2024-03-0884986584685617,500856
2024-03-078548588458527,500852
2024-03-068508548398547,600854
2024-03-0584585383885116,500851
2024-03-048418438388435,500843
2024-03-018358418348414,700841
2024-02-298408408368395,000839
2024-02-288308408308405,100840
2024-02-278258308258294,200829
2024-02-268178258168233,000823
2024-02-228148198138132,700813
2024-02-218198228138133,600813
2024-02-208128138098133,200813
2024-02-197998097988095,500809
2024-02-168038098028024,100802
2024-02-158128128048091,700809
2024-02-148148148058091,400809
2024-02-138138158088123,900812
2024-02-098138148068102,200810
2024-02-088118118078111,100811
2024-02-078038108038091,000809
2024-02-068128128038032,200803
2024-02-058208208108123,800812
2024-02-028198198088103,300810
2024-02-018088188058187,000818
2024-01-318088118038113,900811
2024-01-3082282278780816,100808
2024-01-298168228168174,600817
2024-01-268358358148166,500816
2024-01-2579183779183516,300835
2024-01-247897917847913,800791
2024-01-2378879378378611,200786
2024-01-227777837687819,000781
2024-01-1976777076476411,000764
2024-01-187687687627622,300762
2024-01-177687687607646,800764
2024-01-167687707627636,000763
2024-01-1576677175377117,000771
2024-01-1276676674676123,200761
2024-01-1177877875675817,400758
2024-01-1077477676576812,700768
2024-01-097707707527708,200770
2024-01-0575676575075014,300750
2024-01-0473475473075411,400754

分割・併合履歴 : [2013-04-25]1株→100株 [2009-03-26]1株→2株