[3248 東証マザーズ] アールエイジ 日足 時系列データ

[3248 東証マザーズ] アールエイジ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11829.00829.00805.00813.001410011581200
2017-12-08826.00828.00800.00828.002360019238200
2017-12-07818.00831.00818.00826.0086007081800
2017-12-06824.00825.00821.00821.0032002637300
2017-12-05818.00824.00818.00824.0018001482000
2017-12-04820.00830.00818.00827.001690013927400
2017-12-01830.00830.00820.00820.0028002301400
2017-11-30823.00837.00823.00833.0088007287600
2017-11-29830.00833.00824.00824.0044003646000
2017-11-28825.00830.00818.00830.0087007174700
2017-11-27810.00828.00810.00828.0075006130800
2017-11-24812.00815.00812.00813.0045003663100
2017-11-22810.00813.00801.00809.0039003141300
2017-11-21814.00815.00808.00813.0018001463000
2017-11-20792.00815.00792.00815.0030002420200
2017-11-17796.00801.00790.00790.0072005738900
2017-11-16773.00782.00771.00781.0047003638000
2017-11-15795.00795.00782.00785.0061004826600
2017-11-14803.00806.00796.00800.0049003930200
2017-11-13809.00820.00809.00810.0045003652600
2017-11-10809.00814.00801.00812.0036002910200
2017-11-09812.00816.00808.00808.0039003167700
2017-11-08819.00819.00802.00812.0082006629200
2017-11-07822.00823.00819.00820.0059004846000
2017-11-06834.00834.00821.00827.0086007133700
2017-11-02825.00829.00824.00825.001000825700
2017-11-01826.00834.00825.00827.0057004708400
2017-10-31826.00833.00825.00825.0056004629100
2017-10-30850.00850.00826.00837.001590013286300
2017-10-27844.00849.00830.00839.002380020026500
2017-10-26857.00871.00850.00871.001310011229900
2017-10-25865.00871.00864.00865.0058005024300
2017-10-24872.00875.00869.00871.001540013447400
2017-10-23859.00874.00859.00867.0073006324500
2017-10-20860.00875.00850.00860.001310011252500
2017-10-19865.00877.00857.00867.005580048550300
2017-10-18863.00865.00851.00862.0070005991200
2017-10-17861.00870.00842.00864.00112009641800
2017-10-16854.00880.00845.00862.003060026432300
2017-10-13850.00855.00844.00853.0062005270400
2017-10-12842.00849.00842.00848.001250010571700
2017-10-11846.00848.00839.00843.00112009451600
2017-10-10821.00855.00817.00847.001890015888200
2017-10-06815.00832.00815.00821.0065005351700
2017-10-05825.00833.00818.00821.0059004852000
2017-10-04835.00838.00814.00821.00120009905900
2017-10-03840.00852.00832.00833.001930016254100
2017-10-02819.00835.00819.00833.0073006027800
2017-09-29818.00824.00811.00819.0056004580800
2017-09-28815.00820.00811.00820.0051004159900
2017-09-27813.00817.00800.00810.0056004537700
2017-09-26797.00807.00793.00803.0065005196500
2017-09-25786.00791.00786.00791.0047003705600
2017-09-22792.00793.00782.00782.0039003068700
2017-09-21782.00788.00782.00788.0016001255900
2017-09-20783.00783.00782.00782.001200939300
2017-09-19785.00789.00782.00786.0041003218600
2017-09-15779.00779.00773.00778.0071005518700
2017-09-14783.00783.00772.00774.00116009019700
2017-09-13789.00795.00782.00787.007100055991400
2017-09-12790.00800.00769.00780.009440073959300
2017-09-11830.00878.00825.00878.003550030096900
2017-09-08813.00815.00787.00815.0055004422900
2017-09-07796.00815.00796.00815.0025002015400
2017-09-06781.00815.00772.00805.001430011259600
2017-09-05847.00847.00781.00783.001410011438400
2017-09-04850.00853.00793.00836.002130017627200
2017-09-01837.00850.00833.00847.00105008824900
2017-08-31836.00837.00821.00837.0076006326300
2017-08-30824.00835.00819.00835.0067005533500
2017-08-29803.00818.00803.00818.0067005412400
2017-08-28791.00806.00791.00800.0022001761900
2017-08-25800.00805.00785.00790.0028002233800
2017-08-24793.00817.00793.00806.0091007300600
2017-08-23766.00780.00766.00780.0035002709000
2017-08-22761.00766.00750.00766.0079005994300
2017-08-21765.00770.00765.00770.0014001073700
2017-08-18785.00785.00767.00773.0016001243700
2017-08-17795.00796.00787.00789.0023001824100
2017-08-16784.00795.00780.00780.0061004809100
2017-08-15759.00775.00758.00775.0043003296700
2017-08-14753.00762.00751.00762.0070005283100
2017-08-10768.00780.00763.00763.0046003534700
2017-08-09795.00806.00766.00780.0087006835800
2017-08-08791.00815.00787.00806.0064005113700
2017-08-07805.00812.00801.00806.0037002984400
2017-08-04799.00816.00751.00808.001320010327500
2017-08-03815.00815.00800.00805.0040003234800
2017-08-02795.00819.00795.00810.002130017171800
2017-08-01780.00795.00779.00793.0080006313400
2017-07-31786.00789.00780.00783.0035002739000
2017-07-28788.00795.00783.00786.0036002832500
2017-07-27780.00783.00780.00783.00800624900
2017-07-26790.00790.00779.00780.0016001254300
2017-07-25780.00780.00770.00777.0036002800100
2017-07-24777.00780.00775.00775.0038002953000
2017-07-21780.00785.00768.00780.001370010672600
2017-07-20789.00790.00780.00786.0046003616000
2017-07-19793.00793.00781.00781.00700550600
2017-07-18773.00789.00770.00789.0050003870000
2017-07-14798.00798.00780.00780.0045003540900
2017-07-13811.00814.00778.00793.001860014898900
2017-07-12810.00810.00800.00804.0031002488800
2017-07-11808.00808.00800.00800.0048003857600
2017-07-10803.00807.00800.00800.00109008754500
2017-07-07775.00796.00775.00791.0066005193200
2017-07-06775.00798.00771.00774.00104008116700
2017-07-05770.00777.00768.00770.0041003167200
2017-07-04810.00810.00761.00765.001320010388800
2017-07-03750.00778.00750.00772.001530011667700
2017-06-30745.00751.00745.00746.0029002167300
2017-06-29748.00759.00740.00758.0072005380000
2017-06-28764.00765.00745.00748.0077005808100
2017-06-27759.00776.00759.00765.00106008100500
2017-06-26785.00790.00765.00780.0084006548100
2017-06-23794.00815.00786.00793.002420019372000
2017-06-22780.00795.00770.00784.0088006896500
2017-06-21775.00790.00765.00783.001580012273300
2017-06-20808.00808.00740.00768.003380026003100
2017-06-19816.00825.00809.00809.001740014173600
2017-06-16817.00817.00769.00793.001990015601300
2017-06-15827.00834.00817.00817.001880015529500
2017-06-14869.00875.00811.00850.006050051208500
2017-06-13930.00953.00831.00862.00396300358858400
2017-06-12891.00891.00891.00891.001950017374500
2017-06-09741.00741.00741.00741.00110008151000
2017-06-08641.00642.00640.00641.00900576700
2017-06-07642.00642.00640.00641.00800513300
2017-06-06640.00642.00638.00642.0024001539100
2017-06-05641.00643.00635.00640.0079005061000
2017-06-02633.00634.00629.00634.001300821500
2017-06-01629.00632.00628.00632.001500944700
2017-05-31629.00629.00628.00629.001100691800
2017-05-30631.00631.00626.00629.0023001441700
2017-05-29636.00636.00630.00631.0021001331400
2017-05-26624.00636.00624.00636.001400884400
2017-05-25625.00631.00623.00631.0043002702300
2017-05-24627.00629.00625.00629.001200751800
2017-05-23630.00630.00626.00626.0017001069100
2017-05-22624.00625.00620.00625.001500934100
2017-05-19619.00620.00619.00620.00700433700
2017-05-18611.00618.00611.00618.0035002153100
2017-05-17625.00625.00621.00621.001300810800
2017-05-16616.00619.00616.00619.001200739900
2017-05-15620.00623.00617.00617.001200744400
2017-05-12617.00620.00615.00620.0033002031200
2017-05-11624.00624.00622.00622.001100685200
2017-05-10624.00628.00623.00624.0016001000500
2017-05-09620.00623.00617.00617.0032001983500
2017-05-08615.00618.00614.00617.0038002340700
2017-05-02611.00617.00611.00615.001400860500
2017-05-01608.00615.00608.00610.001500915800
2017-04-28612.00612.00606.00606.001600974100
2017-04-27612.00612.00612.00612.0010061200
2017-04-26606.00612.00601.00612.00119007210000
2017-04-25605.00617.00605.00617.0033002014700
2017-04-24605.00618.00605.00610.0034002076000
2017-04-21603.00614.00603.00609.0026001579400
2017-04-20610.00610.00608.00609.0025001524100
2017-04-19602.00607.00602.00604.001200724800
2017-04-18605.00607.00603.00607.0019001150600
2017-04-17605.00607.00600.00607.0034002047100
2017-04-14600.00619.00600.00607.001500905700
2017-04-13595.00610.00595.00610.0022001321000
2017-04-12619.00620.00595.00600.0080004872500
2017-04-11620.00624.00619.00619.0054003349500
2017-04-10618.00623.00618.00620.00900558700
2017-04-07615.00620.00615.00620.0018001113000
2017-04-06625.00625.00615.00615.00141008709000
2017-04-05616.00624.00611.00624.0045002765000
2017-04-04619.00625.00615.00616.0030001854400
2017-04-03638.00638.00611.00621.00130008058400
2017-03-31649.00649.00636.00638.0046002946900
2017-03-30630.00650.00630.00650.00143009136800
2017-03-29620.00630.00620.00629.00100006234100
2017-03-28638.00638.00620.00620.0075004712700
2017-03-27630.00635.00627.00628.0081005099500
2017-03-24622.00630.00622.00628.0022001377800
2017-03-23620.00628.00620.00622.0025001562400
2017-03-22620.00630.00620.00621.0054003370200
2017-03-21616.00628.00616.00624.0054003343600
2017-03-17616.00616.00611.00612.0019001165600
2017-03-16610.00615.00610.00611.0022001347200
2017-03-15611.00612.00610.00611.0064003907600
2017-03-14609.00619.00607.00608.0091005577400
2017-03-13630.00630.00608.00608.002030012492500
2017-03-10638.00650.00633.00640.00136008720200
2017-03-09639.00642.00638.00638.0045002875800
2017-03-08635.00642.00635.00636.0087005550600
2017-03-07638.00639.00630.00637.0071004514900
2017-03-06641.00643.00638.00638.0062003968900
2017-03-03634.00644.00634.00642.00114007292400
2017-03-02634.00642.00631.00632.0097006164500
2017-03-01633.00634.00627.00634.0033002076000
2017-02-28627.00633.00625.00633.001500943200
2017-02-27634.00634.00628.00632.0088005559100
2017-02-24623.00635.00623.00634.0044002772100
2017-02-23624.00639.00623.00623.00120007521100
2017-02-22642.00648.00627.00640.0063004038900
2017-02-21645.00654.00625.00641.001800011534200
2017-02-20597.00635.00597.00635.002120013102800
2017-02-17617.00617.00596.00605.0034002051700
2017-02-16608.00609.00595.00595.0053003191900
2017-02-15595.00610.00591.00609.0034002040200
2017-02-14602.00602.00590.00595.0067003993900
2017-02-13619.00620.00584.00605.00113006783700
2017-02-10622.00628.00617.00620.0067004163800
2017-02-09628.00628.00622.00623.0038002373900
2017-02-08623.00628.00619.00628.0082005117200
2017-02-07619.00620.00615.00615.0037002282100
2017-02-06615.00620.00615.00617.0036002224000
2017-02-03611.00615.00608.00615.0061003722800
2017-02-02604.00614.00603.00611.0068004138800
2017-02-01591.00600.00591.00600.0031001851200
2017-01-31590.00592.00585.00592.0038002237700
2017-01-30599.00599.00589.00590.0059003519800
2017-01-27593.00593.00589.00589.00126007467700
2017-01-26595.00597.00584.00593.0058003438000
2017-01-25590.00591.00583.00590.0060003536000
2017-01-24580.00591.00580.00581.0075004411500
2017-01-23585.00590.00577.00588.0068003979900
2017-01-20579.00584.00576.00577.0032001858200
2017-01-19580.00585.00575.00579.0039002260900
2017-01-18572.00572.00570.00570.0024001370200
2017-01-17579.00579.00571.00572.0070004015800
2017-01-16579.00579.00572.00572.0058003329000
2017-01-13573.00575.00571.00573.0040002290000
2017-01-12576.00583.00571.00583.0067003848300
2017-01-11596.00596.00575.00576.00102006024100
2017-01-10585.00585.00573.00576.0069003991000
2017-01-06584.00584.00578.00579.0030001747700
2017-01-05583.00583.00579.00579.001100639200
2017-01-04571.00585.00571.00580.0060003440600
2016-12-30571.00578.00568.00571.0043002454300
2016-12-29575.00582.00571.00571.0034001955700
2016-12-28581.00585.00580.00583.001700988500
2016-12-27588.00588.00581.00584.0088005155800
2016-12-26578.00588.00578.00584.0089005193800
2016-12-22564.00578.00561.00578.003220018351700
2016-12-21560.00564.00554.00560.0039002186300
2016-12-20564.00565.00558.00560.0032001795800
2016-12-19561.00562.00556.00562.00107005996300
2016-12-16565.00565.00552.00561.0024001339200
2016-12-15558.00558.00550.00556.0073004036400
2016-12-14564.00564.00550.00558.00161008934400
2016-12-13565.00566.00558.00561.0059003316700
2016-12-12568.00568.00548.00561.00168009395000
2016-12-09540.00549.00536.00548.0090004883400
2016-12-08536.00551.00535.00545.0096005213700
2016-12-07538.00538.00534.00536.0043002303900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter