7837東証S貸借
業種 その他製品
アールシーコア 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 486 (24/04/05) | 378 (24/11/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 486 (24/04/05) | 378 (24/11/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 466 | 474 | 378 | 380 | -89 | -19.0 | 101,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 979 | 1,010 | 979 | 1,001 | +19 | +1.9 | 26,400 |
| 19/09 | 1,004 | 1,024 | 972 | 982 | -31 | -3.1 | 68,200 |
| 19/08 | 1,009 | 1,024 | 976 | 1,013 | -4 | -0.4 | 34,100 |
| 19/07 | 1,019 | 1,060 | 1,001 | 1,017 | -1 | -0.1 | 37,300 |
| 19/06 | 976 | 1,035 | 950 | 1,018 | +35 | +3.6 | 35,100 |
| 19/05 | 1,003 | 1,010 | 961 | 983 | -24 | -2.4 | 43,200 |
| 19/04 | 1,010 | 1,018 | 999 | 1,007 | -6 | -0.6 | 29,200 |
| 19/03 | 1,050 | 1,095 | 1,002 | 1,013 | -28 | -2.7 | 83,200 |
| 19/02 | 957 | 1,086 | 940 | 1,041 | +24 | +2.4 | 124,800 |
| 19/01 | 1,001 | 1,051 | 1,000 | 1,017 | +9 | +0.9 | 22,700 |
| 18/12 | 1,017 | 1,068 | 920 | 1,008 | -15 | -1.5 | 58,400 |
| 18/11 | 1,137 | 1,145 | 999 | 1,023 | -112 | -9.9 | 55,200 |
| 18/10 | 1,200 | 1,200 | 1,120 | 1,135 | -65 | -5.4 | 28,900 |
| 18/09 | 1,220 | 1,228 | 1,188 | 1,200 | -35 | -2.8 | 37,100 |
| 18/08 | 1,225 | 1,250 | 1,202 | 1,235 | +10 | +0.8 | 29,900 |
| 18/07 | 1,238 | 1,249 | 1,211 | 1,225 | -6 | -0.5 | 30,200 |
| 18/06 | 1,225 | 1,250 | 1,201 | 1,231 | +6 | +0.5 | 46,400 |
| 18/05 | 1,223 | 1,240 | 1,211 | 1,225 | +2 | +0.2 | 33,100 |
| 18/04 | 1,220 | 1,231 | 1,203 | 1,223 | -1 | -0.1 | 26,000 |
| 18/03 | 1,260 | 1,269 | 1,206 | 1,224 | -38 | -3.0 | 50,600 |
| 18/02 | 1,261 | 1,270 | 1,195 | 1,262 | +1 | +0.1 | 74,700 |
| 18/01 | 1,249 | 1,271 | 1,248 | 1,261 | +10 | +0.8 | 56,000 |
| 17/12 | 1,204 | 1,255 | 1,203 | 1,251 | +40 | +3.3 | 57,400 |
| 17/11 | 1,235 | 1,283 | 1,170 | 1,211 | -24 | -1.9 | 72,600 |
| 17/10 | 1,156 | 1,254 | 1,146 | 1,235 | +85 | +7.4 | 173,300 |
| 17/09 | 1,162 | 1,188 | 1,139 | 1,150 | -4 | -0.4 | 405,600 |
| 17/08 | 1,165 | 1,179 | 1,139 | 1,154 | -14 | -1.2 | 73,400 |
| 17/07 | 1,129 | 1,199 | 1,122 | 1,168 | +39 | +3.5 | 94,600 |
| 17/06 | 1,092 | 1,139 | 1,066 | 1,129 | +46 | +4.3 | 59,500 |
| 17/05 | 1,096 | 1,098 | 1,070 | 1,083 | -5 | -0.5 | 50,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
