7837 (株)アールシーコア 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 384 | 384 | 378 | 380 | 5,800 | 380 |
| 2024-11-21 | 387 | 388 | 381 | 384 | 4,900 | 384 |
| 2024-11-20 | 385 | 388 | 381 | 384 | 5,300 | 384 |
| 2024-11-19 | 387 | 389 | 385 | 385 | 4,700 | 385 |
| 2024-11-18 | 391 | 391 | 385 | 388 | 4,500 | 388 |
| 2024-11-15 | 400 | 404 | 385 | 392 | 13,000 | 392 |
| 2024-11-14 | 464 | 465 | 384 | 399 | 28,500 | 399 |
| 2024-11-13 | 468 | 471 | 462 | 464 | 5,700 | 464 |
| 2024-11-12 | 462 | 472 | 459 | 471 | 2,300 | 471 |
| 2024-11-11 | 472 | 472 | 460 | 460 | 1,600 | 460 |
| 2024-11-08 | 465 | 474 | 458 | 472 | 4,600 | 472 |
| 2024-11-07 | 464 | 467 | 464 | 465 | 500 | 465 |
| 2024-11-06 | 460 | 467 | 457 | 467 | 1,600 | 467 |
| 2024-11-05 | 466 | 470 | 457 | 460 | 5,400 | 460 |
| 2024-11-01 | 466 | 470 | 461 | 468 | 1,300 | 468 |
| 2024-10-31 | 465 | 469 | 460 | 469 | 3,000 | 469 |
| 2024-10-30 | 461 | 469 | 461 | 463 | 800 | 463 |
| 2024-10-29 | 470 | 470 | 463 | 464 | 3,900 | 464 |
| 2024-10-28 | 470 | 471 | 460 | 470 | 2,800 | 470 |
| 2024-10-25 | 470 | 470 | 466 | 470 | 1,400 | 470 |
| 2024-10-24 | 457 | 470 | 457 | 468 | 3,400 | 468 |
| 2024-10-23 | 458 | 464 | 455 | 456 | 1,500 | 456 |
| 2024-10-22 | 472 | 472 | 458 | 458 | 1,800 | 458 |
| 2024-10-21 | 471 | 475 | 463 | 475 | 4,000 | 475 |
| 2024-10-18 | 471 | 475 | 469 | 469 | 7,200 | 469 |
| 2024-10-17 | 462 | 474 | 452 | 474 | 4,100 | 474 |
| 2024-10-16 | 472 | 472 | 457 | 461 | 3,400 | 461 |
| 2024-10-15 | 474 | 475 | 474 | 475 | 800 | 475 |
| 2024-10-11 | 477 | 477 | 472 | 472 | 600 | 472 |
| 2024-10-10 | 474 | 476 | 472 | 476 | 1,200 | 476 |
| 2024-10-09 | 477 | 478 | 472 | 474 | 1,200 | 474 |
| 2024-10-08 | 470 | 480 | 467 | 477 | 6,200 | 477 |
| 2024-10-07 | 475 | 475 | 468 | 469 | 1,400 | 469 |
| 2024-10-04 | 475 | 475 | 467 | 475 | 6,300 | 475 |
| 2024-10-03 | 461 | 470 | 458 | 470 | 2,800 | 470 |
| 2024-10-02 | 461 | 462 | 457 | 461 | 1,200 | 461 |
| 2024-10-01 | 451 | 465 | 451 | 463 | 2,200 | 463 |
| 2024-09-30 | 453 | 453 | 448 | 450 | 2,100 | 450 |
| 2024-09-27 | 463 | 468 | 455 | 457 | 5,900 | 457 |
| 2024-09-26 | 475 | 475 | 470 | 471 | 9,200 | 471 |
| 2024-09-25 | 461 | 475 | 461 | 475 | 14,400 | 475 |
| 2024-09-24 | 475 | 475 | 468 | 475 | 5,200 | 475 |
| 2024-09-20 | 472 | 473 | 468 | 473 | 2,800 | 473 |
| 2024-09-19 | 474 | 475 | 473 | 473 | 2,200 | 473 |
| 2024-09-18 | 473 | 476 | 473 | 473 | 2,500 | 473 |
| 2024-09-17 | 473 | 474 | 469 | 474 | 1,300 | 474 |
| 2024-09-13 | 469 | 475 | 468 | 471 | 3,700 | 471 |
| 2024-09-12 | 473 | 473 | 468 | 472 | 800 | 472 |
| 2024-09-11 | 473 | 476 | 467 | 472 | 3,700 | 472 |
| 2024-09-10 | 467 | 475 | 465 | 473 | 3,800 | 473 |
| 2024-09-09 | 461 | 473 | 461 | 465 | 6,500 | 465 |
| 2024-09-06 | 463 | 473 | 462 | 468 | 9,600 | 468 |
| 2024-09-05 | 460 | 469 | 459 | 463 | 2,600 | 463 |
| 2024-09-04 | 459 | 468 | 457 | 461 | 5,000 | 461 |
| 2024-09-03 | 466 | 467 | 461 | 462 | 3,100 | 462 |
| 2024-09-02 | 469 | 469 | 465 | 466 | 2,700 | 466 |
| 2024-08-30 | 472 | 474 | 466 | 469 | 4,900 | 469 |
| 2024-08-29 | 472 | 478 | 469 | 474 | 9,100 | 474 |
| 2024-08-28 | 470 | 475 | 468 | 474 | 2,200 | 474 |
| 2024-08-27 | 473 | 473 | 468 | 470 | 1,700 | 470 |
| 2024-08-26 | 466 | 473 | 465 | 473 | 8,600 | 473 |
| 2024-08-23 | 470 | 470 | 465 | 468 | 3,700 | 468 |
| 2024-08-22 | 467 | 469 | 467 | 469 | 600 | 469 |
| 2024-08-21 | 470 | 470 | 467 | 468 | 800 | 468 |
| 2024-08-20 | 470 | 472 | 463 | 469 | 2,600 | 469 |
| 2024-08-19 | 468 | 473 | 468 | 470 | 2,900 | 470 |
| 2024-08-16 | 472 | 473 | 467 | 473 | 5,800 | 473 |
| 2024-08-15 | 465 | 471 | 463 | 471 | 9,700 | 471 |
| 2024-08-14 | 471 | 473 | 467 | 471 | 2,900 | 471 |
| 2024-08-13 | 471 | 471 | 467 | 470 | 4,200 | 470 |
| 2024-08-09 | 472 | 472 | 465 | 469 | 2,300 | 469 |
| 2024-08-08 | 467 | 471 | 454 | 471 | 3,300 | 471 |
| 2024-08-07 | 430 | 469 | 430 | 469 | 3,600 | 469 |
| 2024-08-06 | 415 | 459 | 415 | 459 | 5,700 | 459 |
| 2024-08-05 | 453 | 459 | 428 | 428 | 15,800 | 428 |
| 2024-08-02 | 470 | 473 | 464 | 468 | 4,700 | 468 |
| 2024-08-01 | 474 | 477 | 473 | 476 | 800 | 476 |
| 2024-07-31 | 474 | 474 | 472 | 473 | 2,800 | 473 |
| 2024-07-30 | 476 | 476 | 472 | 474 | 1,400 | 474 |
| 2024-07-29 | 470 | 477 | 470 | 477 | 4,300 | 477 |
| 2024-07-26 | 476 | 476 | 465 | 469 | 1,900 | 469 |
| 2024-07-25 | 472 | 478 | 468 | 476 | 8,700 | 476 |
| 2024-07-24 | 481 | 481 | 463 | 473 | 15,600 | 473 |
| 2024-07-23 | 464 | 481 | 461 | 481 | 9,800 | 481 |
| 2024-07-22 | 467 | 473 | 464 | 464 | 4,000 | 464 |
| 2024-07-19 | 476 | 476 | 473 | 473 | 1,600 | 473 |
| 2024-07-18 | 477 | 477 | 471 | 476 | 2,200 | 476 |
| 2024-07-17 | 473 | 477 | 473 | 476 | 1,700 | 476 |
| 2024-07-16 | 475 | 476 | 468 | 472 | 5,700 | 472 |
| 2024-07-12 | 464 | 475 | 461 | 475 | 12,700 | 475 |
| 2024-07-11 | 460 | 464 | 451 | 464 | 2,100 | 464 |
| 2024-07-10 | 464 | 464 | 458 | 458 | 600 | 458 |
| 2024-07-09 | 461 | 465 | 460 | 464 | 1,700 | 464 |
| 2024-07-08 | 457 | 464 | 457 | 461 | 1,700 | 461 |
| 2024-07-05 | 460 | 462 | 458 | 460 | 800 | 460 |
| 2024-07-04 | 460 | 460 | 456 | 458 | 3,900 | 458 |
| 2024-07-03 | 452 | 459 | 448 | 458 | 3,700 | 458 |
| 2024-07-02 | 443 | 455 | 440 | 450 | 29,200 | 450 |
| 2024-07-01 | 461 | 469 | 458 | 467 | 2,800 | 467 |
| 2024-06-28 | 458 | 467 | 458 | 461 | 2,000 | 461 |
| 2024-06-27 | 470 | 470 | 460 | 461 | 2,600 | 461 |
| 2024-06-26 | 469 | 470 | 464 | 470 | 1,200 | 470 |
| 2024-06-25 | 467 | 470 | 467 | 467 | 3,200 | 467 |
| 2024-06-24 | 469 | 470 | 464 | 470 | 5,100 | 470 |
| 2024-06-21 | 468 | 470 | 464 | 470 | 1,700 | 470 |
| 2024-06-20 | 465 | 470 | 465 | 468 | 2,100 | 468 |
| 2024-06-19 | 462 | 465 | 461 | 465 | 700 | 465 |
| 2024-06-18 | 467 | 467 | 463 | 465 | 2,600 | 465 |
| 2024-06-17 | 468 | 468 | 465 | 465 | 900 | 465 |
| 2024-06-14 | 466 | 468 | 458 | 468 | 4,900 | 468 |
| 2024-06-13 | 473 | 473 | 450 | 450 | 8,700 | 450 |
| 2024-06-12 | 473 | 473 | 471 | 471 | 500 | 471 |
| 2024-06-11 | 471 | 471 | 471 | 471 | 1,100 | 471 |
| 2024-06-10 | 474 | 474 | 468 | 471 | 1,800 | 471 |
| 2024-06-07 | 472 | 475 | 469 | 472 | 1,600 | 472 |
| 2024-06-06 | 468 | 473 | 465 | 471 | 1,300 | 471 |
| 2024-06-05 | 468 | 471 | 468 | 468 | 3,300 | 468 |
| 2024-06-04 | 473 | 473 | 469 | 470 | 1,200 | 470 |
| 2024-06-03 | 466 | 475 | 466 | 471 | 2,100 | 471 |
| 2024-05-31 | 467 | 476 | 467 | 474 | 4,800 | 474 |
| 2024-05-30 | 467 | 469 | 466 | 467 | 1,000 | 467 |
| 2024-05-29 | 476 | 476 | 467 | 468 | 4,900 | 468 |
| 2024-05-28 | 471 | 475 | 471 | 475 | 1,500 | 475 |
| 2024-05-27 | 470 | 473 | 470 | 470 | 3,900 | 470 |
| 2024-05-24 | 472 | 473 | 467 | 473 | 4,100 | 473 |
| 2024-05-23 | 462 | 471 | 462 | 470 | 3,200 | 470 |
| 2024-05-22 | 459 | 466 | 459 | 465 | 2,100 | 465 |
| 2024-05-21 | 453 | 464 | 451 | 460 | 5,800 | 460 |
| 2024-05-20 | 467 | 467 | 462 | 464 | 1,200 | 464 |
| 2024-05-17 | 470 | 471 | 467 | 467 | 1,800 | 467 |
| 2024-05-16 | 476 | 476 | 469 | 472 | 5,300 | 472 |
| 2024-05-15 | 468 | 473 | 468 | 468 | 1,600 | 468 |
| 2024-05-14 | 474 | 474 | 470 | 470 | 600 | 470 |
| 2024-05-13 | 476 | 476 | 462 | 470 | 2,800 | 470 |
| 2024-05-10 | 477 | 477 | 476 | 476 | 500 | 476 |
| 2024-05-09 | 477 | 477 | 474 | 474 | 1,000 | 474 |
| 2024-05-08 | 473 | 479 | 472 | 473 | 1,800 | 473 |
| 2024-05-07 | 478 | 478 | 466 | 470 | 1,600 | 470 |
| 2024-05-02 | 476 | 479 | 466 | 466 | 8,200 | 466 |
| 2024-05-01 | 471 | 478 | 470 | 476 | 3,300 | 476 |
| 2024-04-30 | 474 | 474 | 467 | 471 | 4,500 | 471 |
| 2024-04-26 | 479 | 479 | 470 | 475 | 5,200 | 475 |
| 2024-04-25 | 478 | 478 | 470 | 473 | 4,600 | 473 |
| 2024-04-24 | 475 | 475 | 468 | 470 | 2,300 | 470 |
| 2024-04-23 | 465 | 473 | 465 | 470 | 1,000 | 470 |
| 2024-04-22 | 458 | 478 | 458 | 466 | 4,600 | 466 |
| 2024-04-19 | 465 | 480 | 462 | 462 | 6,300 | 462 |
| 2024-04-18 | 466 | 466 | 466 | 466 | 200 | 466 |
| 2024-04-17 | 467 | 476 | 463 | 466 | 3,300 | 466 |
| 2024-04-16 | 475 | 481 | 465 | 467 | 14,400 | 467 |
| 2024-04-15 | 467 | 478 | 460 | 471 | 4,200 | 471 |
| 2024-04-12 | 479 | 479 | 465 | 467 | 2,300 | 467 |
| 2024-04-11 | 474 | 479 | 471 | 479 | 4,500 | 479 |
| 2024-04-10 | 464 | 473 | 461 | 473 | 2,900 | 473 |
| 2024-04-09 | 471 | 474 | 467 | 467 | 2,000 | 467 |
| 2024-04-08 | 481 | 481 | 461 | 468 | 7,300 | 468 |
| 2024-04-05 | 466 | 486 | 458 | 476 | 16,700 | 476 |
| 2024-04-04 | 463 | 468 | 463 | 466 | 2,200 | 466 |
| 2024-04-03 | 454 | 469 | 451 | 459 | 6,200 | 459 |
| 2024-04-02 | 463 | 470 | 455 | 465 | 6,200 | 465 |
| 2024-04-01 | 447 | 465 | 440 | 465 | 3,600 | 465 |
| 2024-03-29 | 438 | 448 | 437 | 442 | 2,100 | 442 |
| 2024-03-28 | 450 | 462 | 448 | 456 | 4,300 | 456 |
| 2024-03-27 | 450 | 454 | 435 | 454 | 10,300 | 454 |
| 2024-03-26 | 442 | 450 | 440 | 449 | 3,100 | 449 |
| 2024-03-25 | 449 | 449 | 441 | 441 | 3,600 | 441 |
| 2024-03-22 | 447 | 449 | 445 | 449 | 4,600 | 449 |
| 2024-03-21 | 440 | 449 | 440 | 443 | 3,700 | 443 |
| 2024-03-19 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2024-03-18 | 446 | 449 | 435 | 444 | 1,900 | 444 |
| 2024-03-15 | 439 | 450 | 439 | 446 | 4,500 | 446 |
| 2024-03-14 | 446 | 448 | 436 | 436 | 9,800 | 436 |
| 2024-03-13 | 445 | 449 | 430 | 447 | 7,100 | 447 |
| 2024-03-12 | 448 | 448 | 438 | 443 | 2,800 | 443 |
| 2024-03-11 | 442 | 445 | 428 | 432 | 5,200 | 432 |
| 2024-03-08 | 445 | 445 | 439 | 442 | 4,600 | 442 |
| 2024-03-07 | 441 | 455 | 438 | 443 | 14,800 | 443 |
| 2024-03-06 | 442 | 448 | 441 | 441 | 1,300 | 441 |
| 2024-03-05 | 443 | 449 | 440 | 442 | 8,100 | 442 |
| 2024-03-04 | 445 | 445 | 438 | 443 | 8,700 | 443 |
| 2024-03-01 | 442 | 445 | 434 | 444 | 3,900 | 444 |
| 2024-02-29 | 442 | 446 | 432 | 442 | 7,200 | 442 |
| 2024-02-28 | 442 | 443 | 435 | 442 | 8,500 | 442 |
| 2024-02-27 | 440 | 443 | 439 | 442 | 2,900 | 442 |
| 2024-02-26 | 438 | 445 | 437 | 442 | 3,700 | 442 |
| 2024-02-22 | 438 | 446 | 436 | 437 | 7,600 | 437 |
| 2024-02-21 | 431 | 439 | 431 | 438 | 1,900 | 438 |
| 2024-02-20 | 434 | 438 | 433 | 433 | 1,000 | 433 |
| 2024-02-19 | 440 | 440 | 428 | 435 | 5,800 | 435 |
| 2024-02-16 | 427 | 438 | 427 | 437 | 3,700 | 437 |
| 2024-02-15 | 413 | 438 | 410 | 429 | 19,900 | 429 |
| 2024-02-14 | 431 | 431 | 420 | 422 | 6,500 | 422 |
| 2024-02-13 | 438 | 438 | 430 | 431 | 1,400 | 431 |
| 2024-02-09 | 451 | 451 | 436 | 440 | 4,400 | 440 |
| 2024-02-08 | 440 | 445 | 431 | 443 | 8,200 | 443 |
| 2024-02-07 | 428 | 437 | 428 | 437 | 1,700 | 437 |
| 2024-02-06 | 426 | 432 | 426 | 432 | 1,300 | 432 |
| 2024-02-05 | 430 | 436 | 426 | 426 | 1,800 | 426 |
| 2024-02-02 | 431 | 438 | 426 | 429 | 2,700 | 429 |
| 2024-02-01 | 435 | 435 | 428 | 431 | 800 | 431 |
| 2024-01-31 | 438 | 440 | 428 | 439 | 3,900 | 439 |
| 2024-01-30 | 428 | 435 | 427 | 430 | 3,400 | 430 |
| 2024-01-29 | 433 | 433 | 426 | 428 | 3,200 | 428 |
| 2024-01-26 | 444 | 446 | 424 | 426 | 18,000 | 426 |
| 2024-01-25 | 440 | 476 | 430 | 440 | 224,100 | 440 |
| 2024-01-24 | 409 | 409 | 408 | 409 | 1,900 | 409 |
| 2024-01-23 | 407 | 409 | 407 | 409 | 1,200 | 409 |
| 2024-01-22 | 407 | 409 | 405 | 408 | 1,400 | 408 |
| 2024-01-19 | 403 | 409 | 400 | 409 | 4,000 | 409 |
| 2024-01-18 | 402 | 407 | 400 | 407 | 2,600 | 407 |
| 2024-01-17 | 404 | 425 | 401 | 402 | 15,900 | 402 |
| 2024-01-16 | 425 | 432 | 402 | 402 | 10,200 | 402 |
| 2024-01-15 | 440 | 440 | 432 | 433 | 3,100 | 433 |
| 2024-01-12 | 418 | 435 | 418 | 435 | 6,600 | 435 |
| 2024-01-11 | 416 | 424 | 410 | 424 | 9,300 | 424 |
| 2024-01-10 | 403 | 417 | 403 | 415 | 4,900 | 415 |
| 2024-01-09 | 409 | 415 | 395 | 399 | 9,700 | 399 |
| 2024-01-05 | 403 | 404 | 399 | 404 | 1,400 | 404 |
| 2024-01-04 | 397 | 409 | 394 | 395 | 7,100 | 395 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
