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
2023-12-29	392	395	390	395	2,500	395
2023-12-28	396	397	391	393	2,600	393
2023-12-27	395	397	393	393	9,200	393
2023-12-26	400	401	396	396	8,400	396
2023-12-25	400	403	400	401	4,000	401
2023-12-22	402	411	400	400	23,000	400
2023-12-21	400	402	400	402	3,400	402
2023-12-20	409	409	405	405	1,500	405
2023-12-19	410	410	407	409	1,600	409
2023-12-18	411	412	410	410	3,100	410
2023-12-15	413	414	411	412	5,500	412
2023-12-14	418	420	416	416	6,600	416
2023-12-13	426	429	411	418	9,300	418
2023-12-12	426	426	425	426	1,200	426
2023-12-11	416	429	416	429	4,300	429
2023-12-08	419	422	415	416	7,000	416
2023-12-07	420	420	415	420	4,700	420
2023-12-06	424	424	420	422	2,500	422
2023-12-05	428	429	428	428	1,000	428
2023-12-04	438	438	430	431	3,100	431
2023-12-01	443	445	439	442	1,900	442
2023-11-30	440	445	440	442	2,600	442
2023-11-29	448	448	435	439	8,100	439
2023-11-28	449	449	437	444	2,400	444
2023-11-27	448	450	439	445	5,100	445
2023-11-24	459	460	452	452	2,400	452
2023-11-22	455	459	445	459	11,100	459
2023-11-21	465	465	459	460	5,500	460
2023-11-20	471	471	467	467	3,000	467
2023-11-17	474	475	471	471	2,000	471
2023-11-16	478	480	476	476	2,400	476
2023-11-15	482	482	462	476	3,300	476
2023-11-14	497	497	485	490	2,300	490
2023-11-13	496	500	496	500	3,200	500
2023-11-10	498	498	490	491	800	491
2023-11-09	499	499	490	497	1,400	497
2023-11-08	499	499	492	499	1,700	499
2023-11-07	494	500	493	500	3,300	500
2023-11-06	498	501	495	495	4,500	495
2023-11-02	488	496	485	495	1,400	495
2023-11-01	493	500	481	481	5,000	481
2023-10-31	490	492	490	492	700	492
2023-10-30	485	490	482	490	400	490
2023-10-27	496	498	491	497	2,900	497
2023-10-26	495	496	492	496	5,800	496
2023-10-25	492	493	491	493	4,100	493
2023-10-24	493	493	478	479	1,800	479
2023-10-23	485	485	482	482	800	482
2023-10-20	492	492	479	490	2,800	490
2023-10-19	487	490	486	490	400	490
2023-10-18	488	491	484	487	1,700	487
2023-10-17	486	491	486	491	1,200	491
2023-10-16	488	488	486	486	200	486
2023-10-13	496	496	496	496	300	496
2023-10-12	496	496	489	496	500	496
2023-10-11	500	500	491	491	1,200	491
2023-10-10	494	500	494	500	900	500
2023-10-06	487	488	481	488	600	488
2023-10-05	464	488	464	488	6,100	488
2023-10-04	472	472	457	466	5,600	466
2023-10-03	493	495	473	473	7,800	473
2023-10-02	494	499	493	493	1,200	493
2023-09-29	496	499	494	494	900	494
2023-09-28	498	500	496	496	1,300	496
2023-09-27	502	502	498	498	4,900	498
2023-09-26	502	504	500	500	5,300	500
2023-09-25	505	505	499	501	3,900	501
2023-09-22	507	507	498	506	3,600	506
2023-09-21	500	514	500	500	4,800	500
2023-09-20	500	515	499	500	5,600	500
2023-09-19	500	503	498	501	4,500	501
2023-09-15	500	504	494	501	13,700	501
2023-09-14	498	498	493	495	1,300	495
2023-09-13	496	498	492	498	1,800	498
2023-09-12	497	499	492	496	1,500	496
2023-09-11	499	499	490	497	3,700	497
2023-09-08	505	505	499	499	6,900	499
2023-09-07	501	522	501	505	4,600	505
2023-09-06	503	511	503	505	2,700	505
2023-09-05	508	513	508	508	1,900	508
2023-09-04	509	510	505	508	2,200	508
2023-09-01	510	510	500	506	3,400	506
2023-08-31	516	516	510	512	2,200	512
2023-08-30	510	517	510	510	1,800	510
2023-08-29	514	514	502	509	3,600	509
2023-08-28	508	518	504	510	5,000	510
2023-08-25	508	508	490	501	4,400	501
2023-08-24	515	515	500	508	7,600	508
2023-08-23	500	537	500	510	9,200	510
2023-08-22	503	507	492	492	2,000	492
2023-08-21	496	505	496	503	1,200	503
2023-08-18	492	492	491	491	300	491
2023-08-17	522	525	495	498	7,300	498
2023-08-16	496	519	492	514	9,000	514
2023-08-15	497	497	482	485	5,200	485
2023-08-14	485	485	472	472	2,400	472
2023-08-10	486	489	485	485	5,100	485
2023-08-09	490	496	484	486	1,400	486
2023-08-08	480	488	475	488	1,900	488
2023-08-07	472	472	464	472	1,200	472
2023-08-04	487	489	472	472	4,000	472
2023-08-03	492	496	490	496	2,900	496
2023-08-02	497	497	493	493	1,300	493
2023-08-01	495	497	494	497	2,800	497
2023-07-31	495	500	495	500	400	500
2023-07-28	503	503	495	495	1,500	495
2023-07-27	509	509	502	502	2,100	502
2023-07-26	505	505	501	502	700	502
2023-07-25	505	505	500	501	2,000	501
2023-07-24	503	508	502	508	4,700	508
2023-07-21	493	501	493	501	1,500	501
2023-07-20	496	499	495	499	1,000	499
2023-07-19	504	506	490	493	2,000	493
2023-07-18	507	507	494	503	1,100	503
2023-07-14	502	507	499	507	1,400	507
2023-07-13	506	506	502	502	600	502
2023-07-12	509	509	502	502	1,200	502
2023-07-11	509	509	499	505	1,800	505
2023-07-10	508	508	508	508	500	508
2023-07-07	511	511	498	506	3,500	506
2023-07-06	516	518	500	509	5,500	509
2023-07-05	534	535	525	531	4,600	531
2023-07-04	535	535	517	534	13,700	534
2023-07-03	505	525	505	515	9,300	515
2023-06-30	488	505	488	504	5,400	504
2023-06-29	490	490	480	485	2,800	485
2023-06-28	487	492	483	490	4,600	490
2023-06-27	475	484	475	480	1,700	480
2023-06-26	485	488	472	479	9,200	479
2023-06-23	476	484	476	484	6,200	484
2023-06-22	473	477	473	477	2,100	477
2023-06-21	468	472	468	472	1,300	472
2023-06-20	469	471	469	471	1,100	471
2023-06-19	476	478	470	475	2,400	475
2023-06-16	465	476	465	476	6,300	476
2023-06-15	466	474	463	463	4,100	463
2023-06-14	465	466	465	466	700	466
2023-06-13	455	465	455	465	3,300	465
2023-06-12	455	461	455	458	1,400	458
2023-06-09	460	460	456	460	1,900	460
2023-06-08	460	461	458	458	1,500	458
2023-06-07	458	458	457	458	800	458
2023-06-06	456	458	452	457	2,800	457
2023-06-05	455	456	453	456	1,600	456
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]