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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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