7837 (株)アールシーコアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	458	460	452	455	2,600	455
2023-06-01	454	461	453	454	1,300	454
2023-05-31	457	460	450	450	3,900	450
2023-05-30	453	455	449	449	2,400	449
2023-05-29	452	453	450	453	1,300	453
2023-05-26	446	450	446	450	1,900	450
2023-05-25	443	448	443	444	1,300	444
2023-05-24	448	448	440	447	2,400	447
2023-05-23	431	450	430	442	9,200	442
2023-05-22	431	435	429	433	3,000	433
2023-05-19	422	431	422	431	1,300	431
2023-05-18	423	434	423	424	2,100	424
2023-05-17	430	440	429	430	8,800	430
2023-05-16	416	429	416	429	800	429
2023-05-15	418	430	416	416	4,400	416
2023-05-12	429	430	418	418	1,900	418
2023-05-11	424	430	416	425	4,700	425
2023-05-10	416	424	416	424	1,300	424
2023-05-09	424	424	420	420	1,300	420
2023-05-08	425	425	422	424	700	424
2023-05-02	420	428	412	421	3,200	421
2023-05-01	423	423	420	420	500	420
2023-04-28	424	424	424	424	200	424
2023-04-27	432	432	424	424	2,500	424
2023-04-26	428	431	426	430	2,800	430
2023-04-25	428	429	422	423	2,600	423
2023-04-24	422	425	420	420	3,100	420
2023-04-21	413	416	413	414	600	414
2023-04-20	420	420	414	418	1,000	418
2023-04-19	417	420	411	420	1,900	420
2023-04-18	408	417	408	417	3,400	417
2023-04-17	403	415	403	415	2,700	415
2023-04-14	406	407	404	404	1,200	404
2023-04-13	413	413	406	406	1,400	406
2023-04-12	414	414	410	411	900	411
2023-04-11	411	414	411	411	1,000	411
2023-04-10	416	418	411	411	2,400	411
2023-04-07	410	415	410	415	700	415
2023-04-06	400	411	397	410	13,100	410
2023-04-05	410	411	410	411	3,700	411
2023-04-04	420	420	412	412	1,000	412
2023-04-03	412	418	408	413	7,300	413
2023-03-31	435	435	417	419	5,400	419
2023-03-30	426	481	420	435	69,200	435
2023-03-29	417	417	401	410	4,800	410
2023-03-28	415	417	411	411	2,000	411
2023-03-27	421	421	411	411	3,300	411
2023-03-24	425	425	417	417	7,400	417
2023-03-23	415	415	412	415	1,100	415
2023-03-22	413	418	413	415	1,400	415
2023-03-20	409	414	408	413	1,000	413
2023-03-17	418	418	402	409	2,700	409
2023-03-16	417	418	397	418	5,500	418
2023-03-15	396	422	396	417	11,000	417
2023-03-14	418	418	401	401	3,600	401
2023-03-13	397	424	387	408	15,600	408
2023-03-10	395	401	393	398	7,300	398
2023-03-09	385	395	381	395	7,500	395
2023-03-08	381	386	375	385	16,000	385
2023-03-07	378	379	375	376	3,000	376
2023-03-06	380	383	378	378	7,500	378
2023-03-03	380	381	374	380	4,800	380
2023-03-02	378	378	373	375	2,400	375
2023-03-01	380	380	371	372	3,600	372
2023-02-28	372	380	371	376	11,100	376
2023-02-27	372	373	371	371	2,500	371
2023-02-24	374	375	372	372	3,900	372
2023-02-22	370	374	370	374	1,600	374
2023-02-21	373	374	371	374	1,200	374
2023-02-20	374	374	370	370	7,300	370
2023-02-17	379	379	374	374	2,200	374
2023-02-16	377	378	376	377	8,600	377
2023-02-15	379	380	379	379	1,600	379
2023-02-14	383	383	379	379	2,700	379
2023-02-13	380	382	377	380	4,700	380
2023-02-10	379	379	375	379	1,400	379
2023-02-09	379	379	375	378	1,900	378
2023-02-08	379	379	375	378	1,500	378
2023-02-07	375	380	375	379	7,800	379
2023-02-06	374	377	374	377	1,800	377
2023-02-03	379	380	378	378	1,000	378
2023-02-02	380	380	379	379	300	379
2023-02-01	382	384	380	380	1,000	380
2023-01-31	379	380	378	380	500	380
2023-01-30	383	383	379	383	2,100	383
2023-01-27	384	385	383	383	1,100	383
2023-01-26	378	382	375	380	3,800	380
2023-01-25	373	379	373	375	2,600	375
2023-01-24	388	388	379	379	3,100	379
2023-01-23	383	385	380	380	1,700	380
2023-01-20	378	385	378	382	1,500	382
2023-01-19	376	380	376	379	1,000	379
2023-01-18	376	380	371	374	2,900	374
2023-01-17	375	378	375	377	2,500	377
2023-01-16	387	387	370	372	3,900	372
2023-01-13	392	392	383	387	1,600	387
2023-01-12	387	387	371	377	1,800	377
2023-01-11	375	393	373	373	16,100	373
2023-01-10	378	379	368	378	3,300	378
2023-01-06	368	378	368	378	2,000	378
2023-01-05	379	379	368	368	7,500	368
2023-01-04	376	379	370	379	4,500	379

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

7837 (株)アールシーコア の時系列データ [2023年度]

7837 (株)アールシーコアの時系列データ [2023年度]