7837 (株)アールシーコア 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 327 | 327 | 305 | 308 | 19,400 | 308 |
| 2025-04-03 | 328 | 337 | 321 | 321 | 9,900 | 321 |
| 2025-04-02 | 325 | 330 | 325 | 326 | 1,000 | 326 |
| 2025-04-01 | 327 | 333 | 325 | 331 | 1,300 | 331 |
| 2025-03-31 | 337 | 337 | 326 | 326 | 3,400 | 326 |
| 2025-03-28 | 341 | 343 | 338 | 338 | 2,100 | 338 |
| 2025-03-27 | 345 | 345 | 341 | 345 | 4,900 | 345 |
| 2025-03-26 | 343 | 346 | 336 | 343 | 5,700 | 343 |
| 2025-03-25 | 329 | 338 | 329 | 338 | 3,800 | 338 |
| 2025-03-24 | 346 | 350 | 323 | 327 | 16,000 | 327 |
| 2025-03-21 | 333 | 342 | 333 | 342 | 28,800 | 342 |
| 2025-03-19 | 336 | 336 | 334 | 336 | 2,500 | 336 |
| 2025-03-18 | 336 | 337 | 332 | 335 | 1,300 | 335 |
| 2025-03-17 | 333 | 335 | 331 | 331 | 3,600 | 331 |
| 2025-03-14 | 326 | 331 | 324 | 329 | 2,800 | 329 |
| 2025-03-13 | 324 | 326 | 323 | 325 | 3,000 | 325 |
| 2025-03-12 | 324 | 324 | 321 | 324 | 7,100 | 324 |
| 2025-03-11 | 318 | 326 | 318 | 322 | 21,500 | 322 |
| 2025-03-10 | 333 | 338 | 312 | 312 | 12,600 | 312 |
| 2025-03-07 | 335 | 336 | 330 | 330 | 1,300 | 330 |
| 2025-03-06 | 334 | 336 | 326 | 329 | 1,500 | 329 |
| 2025-03-05 | 336 | 336 | 335 | 336 | 600 | 336 |
| 2025-03-04 | 328 | 336 | 327 | 336 | 800 | 336 |
| 2025-03-03 | 332 | 335 | 321 | 328 | 6,700 | 328 |
| 2025-02-28 | 322 | 334 | 321 | 329 | 2,300 | 329 |
| 2025-02-27 | 324 | 334 | 316 | 326 | 13,000 | 326 |
| 2025-02-26 | 323 | 323 | 315 | 323 | 3,800 | 323 |
| 2025-02-25 | 322 | 328 | 315 | 323 | 6,200 | 323 |
| 2025-02-21 | 331 | 332 | 315 | 322 | 14,700 | 322 |
| 2025-02-20 | 342 | 342 | 329 | 331 | 5,700 | 331 |
| 2025-02-19 | 333 | 348 | 330 | 335 | 12,200 | 335 |
| 2025-02-18 | 318 | 337 | 318 | 323 | 14,400 | 323 |
| 2025-02-17 | 343 | 345 | 316 | 327 | 17,900 | 327 |
| 2025-02-14 | 352 | 355 | 341 | 341 | 7,300 | 341 |
| 2025-02-13 | 349 | 350 | 344 | 344 | 2,400 | 344 |
| 2025-02-12 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2025-02-10 | 345 | 348 | 344 | 344 | 7,300 | 344 |
| 2025-02-07 | 341 | 347 | 340 | 344 | 1,900 | 344 |
| 2025-02-06 | 356 | 356 | 340 | 340 | 8,400 | 340 |
| 2025-02-05 | 348 | 348 | 348 | 348 | 200 | 348 |
| 2025-02-04 | 348 | 348 | 348 | 348 | 400 | 348 |
| 2025-02-03 | 351 | 351 | 348 | 348 | 800 | 348 |
| 2025-01-31 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2025-01-30 | 347 | 348 | 343 | 348 | 1,600 | 348 |
| 2025-01-29 | 342 | 350 | 337 | 349 | 4,900 | 349 |
| 2025-01-28 | 341 | 341 | 339 | 340 | 1,300 | 340 |
| 2025-01-27 | 336 | 340 | 335 | 338 | 2,000 | 338 |
| 2025-01-24 | 339 | 340 | 336 | 336 | 4,000 | 336 |
| 2025-01-23 | 339 | 339 | 337 | 337 | 600 | 337 |
| 2025-01-22 | 337 | 340 | 337 | 340 | 800 | 340 |
| 2025-01-21 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2025-01-20 | 338 | 340 | 336 | 336 | 800 | 336 |
| 2025-01-17 | 337 | 340 | 334 | 338 | 1,600 | 338 |
| 2025-01-16 | 340 | 340 | 333 | 333 | 1,700 | 333 |
| 2025-01-15 | 342 | 342 | 337 | 340 | 2,500 | 340 |
| 2025-01-14 | 339 | 340 | 339 | 340 | 1,100 | 340 |
| 2025-01-10 | 342 | 342 | 339 | 339 | 1,300 | 339 |
| 2025-01-09 | 337 | 338 | 336 | 336 | 1,300 | 336 |
| 2025-01-08 | 339 | 339 | 336 | 336 | 300 | 336 |
| 2025-01-07 | 337 | 337 | 334 | 335 | 6,000 | 335 |
| 2025-01-06 | 335 | 337 | 334 | 334 | 2,800 | 334 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株