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
2024-05-214534644514605,800460
2024-05-204674674624641,200464
2024-05-174704714674671,800467
2024-05-164764764694725,300472
2024-05-154684734684681,600468
2024-05-14474474470470600470
2024-05-134764764624702,800470
2024-05-10477477476476500476
2024-05-094774774744741,000474
2024-05-084734794724731,800473
2024-05-074784784664701,600470
2024-05-024764794664668,200466
2024-05-014714784704763,300476
2024-04-304744744674714,500471
2024-04-264794794704755,200475
2024-04-254784784704734,600473
2024-04-244754754684702,300470
2024-04-234654734654701,000470
2024-04-224584784584664,600466
2024-04-194654804624626,300462
2024-04-18466466466466200466
2024-04-174674764634663,300466
2024-04-1647548146546714,400467
2024-04-154674784604714,200471
2024-04-124794794654672,300467
2024-04-114744794714794,500479
2024-04-104644734614732,900473
2024-04-094714744674672,000467
2024-04-084814814614687,300468
2024-04-0546648645847616,700476
2024-04-044634684634662,200466
2024-04-034544694514596,200459
2024-04-024634704554656,200465
2024-04-014474654404653,600465
2024-03-294384484374422,100442
2024-03-284504624484564,300456
2024-03-2745045443545410,300454
2024-03-264424504404493,100449
2024-03-254494494414413,600441
2024-03-224474494454494,600449
2024-03-214404494404433,700443
2024-03-19444444444444100444
2024-03-184464494354441,900444
2024-03-154394504394464,500446
2024-03-144464484364369,800436
2024-03-134454494304477,100447
2024-03-124484484384432,800443
2024-03-114424454284325,200432
2024-03-084454454394424,600442
2024-03-0744145543844314,800443
2024-03-064424484414411,300441
2024-03-054434494404428,100442
2024-03-044454454384438,700443
2024-03-014424454344443,900444
2024-02-294424464324427,200442
2024-02-284424434354428,500442
2024-02-274404434394422,900442
2024-02-264384454374423,700442
2024-02-224384464364377,600437
2024-02-214314394314381,900438
2024-02-204344384334331,000433
2024-02-194404404284355,800435
2024-02-164274384274373,700437
2024-02-1541343841042919,900429
2024-02-144314314204226,500422
2024-02-134384384304311,400431
2024-02-094514514364404,400440
2024-02-084404454314438,200443
2024-02-074284374284371,700437
2024-02-064264324264321,300432
2024-02-054304364264261,800426
2024-02-024314384264292,700429
2024-02-01435435428431800431
2024-01-314384404284393,900439
2024-01-304284354274303,400430
2024-01-294334334264283,200428
2024-01-2644444642442618,000426
2024-01-25440476430440224,100440
2024-01-244094094084091,900409
2024-01-234074094074091,200409
2024-01-224074094054081,400408
2024-01-194034094004094,000409
2024-01-184024074004072,600407
2024-01-1740442540140215,900402
2024-01-1642543240240210,200402
2024-01-154404404324333,100433
2024-01-124184354184356,600435
2024-01-114164244104249,300424
2024-01-104034174034154,900415
2024-01-094094153953999,700399
2024-01-054034043994041,400404
2024-01-043974093943957,100395

分割・併合履歴 : [2012-09-26]1株→100株 [2006-12-26]1株→2株