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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
