KabuInsight

アールプランナー

2983
グロース/不動産業/Arr Planner Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,045.02,130.02,026.02,068.0-27.0-1.29%91,800
2026-03-122,165.02,170.02,084.02,095.0-99.0-4.51%129,900
2026-03-112,152.02,227.02,117.02,194.0+64.0+3.00%85,000
2026-03-102,070.02,145.02,012.02,130.0+110.0+5.45%103,300
2026-03-091,950.02,026.01,903.02,020.0-80.0-3.81%160,900
2026-03-062,075.02,111.02,041.02,100.0-9.0-0.43%50,200
2026-03-052,049.02,134.02,035.02,109.0+169.0+8.71%76,600
2026-03-041,987.02,046.01,930.01,940.0-117.0-5.69%121,400
2026-03-032,143.02,159.02,057.02,057.0-55.0-2.60%63,300
2026-03-022,138.02,185.02,111.02,112.0-126.0-5.63%83,600
2026-02-272,099.02,238.02,098.02,238.0+120.0+5.67%166,900
2026-02-262,043.02,118.02,028.02,118.0+75.0+3.67%50,500
2026-02-252,048.02,050.01,990.02,043.0+15.0+0.74%43,000
2026-02-242,011.02,056.01,950.02,028.0+18.0+0.90%65,900
2026-02-202,106.02,113.02,004.02,010.0-96.0-4.56%57,900
2026-02-192,002.02,111.01,940.02,106.0+85.0+4.21%134,500
2026-02-182,130.02,164.01,936.02,021.0-78.0-3.72%405,800
2026-02-172,227.02,260.02,071.02,099.0-178.0-7.82%230,300
2026-02-162,300.02,400.02,262.02,277.0+27.0+1.20%130,700
2026-02-132,199.02,287.02,134.02,250.0+42.0+1.90%126,900
2026-02-122,140.02,217.02,111.02,208.0+104.0+4.94%123,300
2026-02-102,050.02,132.02,045.02,104.0+63.0+3.09%98,100
2026-02-091,992.02,062.01,966.02,041.0+89.0+4.56%112,600
2026-02-061,947.01,970.01,881.01,952.0+17.0+0.88%100,900
2026-02-051,850.01,950.01,840.01,935.0+84.0+4.54%137,800
2026-02-041,760.01,864.01,726.01,851.0+71.0+3.99%100,200
2026-02-031,732.01,795.01,715.01,780.0+75.0+4.40%66,700
2026-02-021,647.01,745.01,643.01,705.0+58.0+3.52%99,500
2026-01-301,640.01,655.01,580.01,647.0+18.0+1.10%77,500
2026-01-291,569.01,641.01,538.01,629.0+49.0+3.10%79,800
2026-01-281,602.51,610.01,555.01,580.0-15.0-0.94%65,400
2026-01-271,590.01,625.01,567.51,595.0+40.0+2.57%100,400
2026-01-261,607.51,647.51,540.01,555.0+52.5+3.49%224,400
2026-01-231,502.51,517.51,493.51,502.50.00.00%32,200
2026-01-221,522.51,522.51,495.51,502.5+2.5+0.17%30,200
2026-01-211,495.01,527.51,494.01,500.0-27.5-1.80%53,000
2026-01-201,552.51,552.51,505.01,527.5-25.0-1.61%46,600
2026-01-191,565.01,580.01,527.51,552.5-12.5-0.80%59,200
2026-01-161,545.01,567.51,530.01,565.0+45.0+2.96%52,200
2026-01-151,520.01,542.51,510.01,520.00.00.00%28,600
2026-01-141,522.51,545.01,500.01,520.0+10.0+0.66%42,000
2026-01-131,497.51,525.01,468.51,510.0+23.5+1.58%66,400
2026-01-091,453.01,486.51,453.01,486.5+36.5+2.52%66,200
2026-01-081,467.51,473.01,450.01,450.0-5.5-0.38%40,600
2026-01-071,465.01,465.01,418.01,455.5+15.5+1.08%67,400
2026-01-061,452.01,484.51,429.01,440.0+55.0+3.97%139,400
2026-01-051,422.51,422.51,379.51,385.0-30.0-2.12%136,800
2025-12-301,463.51,463.51,408.01,415.0-36.5-2.51%98,000
2025-12-291,426.51,459.51,426.51,451.5+25.5+1.79%55,000
2025-12-261,429.01,467.51,425.51,426.0-5.0-0.35%117,400
2025-12-251,423.01,440.01,417.51,431.0+1.5+0.10%29,200
2025-12-241,451.51,453.51,422.01,429.5-21.5-1.48%72,200
2025-12-231,490.51,493.01,451.01,451.0-44.0-2.94%64,000
2025-12-221,527.51,530.01,490.01,495.0-12.5-0.83%33,000
2025-12-191,520.01,520.01,475.51,507.5-12.5-0.82%49,800
2025-12-181,535.01,535.01,486.01,520.0-17.5-1.14%46,200
2025-12-171,499.51,572.51,489.01,537.5+49.0+3.29%95,000
2025-12-161,537.51,540.01,485.01,488.5-61.5-3.97%61,200
2025-12-151,462.01,562.51,434.51,550.0+88.5+6.06%147,800
2025-12-121,449.51,492.01,449.51,461.5+29.5+2.06%158,800
2025-12-111,460.01,486.01,412.01,432.0-25.5-1.75%204,600
2025-12-101,482.01,590.01,429.01,457.5+116.5+8.69%802,800
2025-12-091,371.51,371.51,318.01,341.0-19.0-1.40%221,200
2025-12-081,357.51,375.01,352.51,360.0+4.0+0.29%72,000
2025-12-051,377.01,377.51,350.51,356.0-16.5-1.20%26,000
2025-12-041,352.51,383.01,352.51,372.5-1.0-0.07%36,600
2025-12-031,373.01,385.01,346.51,373.5-11.0-0.79%71,800
2025-12-021,376.01,405.01,360.01,384.5+32.0+2.37%75,400
2025-12-011,371.01,373.51,337.01,352.5-12.0-0.88%59,800
2025-11-281,380.51,380.51,350.01,364.5-8.5-0.62%50,600
2025-11-271,300.01,401.01,288.01,373.0+73.0+5.62%108,200
2025-11-261,267.51,305.01,258.01,300.0+39.5+3.13%39,400
2025-11-251,251.01,270.01,245.01,260.5+5.5+0.44%35,000
2025-11-211,220.01,255.01,220.01,255.0+15.5+1.25%31,200
2025-11-201,250.01,260.01,236.51,239.5-1.5-0.12%38,600
2025-11-191,234.01,258.51,229.51,241.0-5.0-0.40%37,000
2025-11-181,264.01,265.01,231.01,246.0-29.0-2.27%39,800
2025-11-171,273.01,297.01,271.01,275.0-6.5-0.51%54,000
2025-11-141,249.51,281.51,242.01,281.5+24.0+1.91%17,800
2025-11-131,272.01,282.51,238.51,257.5-4.5-0.36%29,600
2025-11-121,232.51,276.01,232.01,262.0+33.0+2.69%23,200
2025-11-111,219.51,230.51,205.51,229.0+5.0+0.41%9,200
2025-11-101,190.01,229.51,190.01,224.0+32.0+2.68%37,400
2025-11-071,202.51,202.51,177.51,192.0-10.0-0.83%17,600
2025-11-061,196.51,202.01,181.51,202.0+13.0+1.09%18,800
2025-11-051,188.51,194.01,141.51,189.0-1.0-0.08%45,200
2025-11-041,228.01,232.51,190.01,190.0-38.0-3.09%29,800
2025-10-311,258.01,258.01,215.01,228.0-22.0-1.76%27,000
2025-10-301,216.01,266.51,215.51,250.0+24.0+1.96%48,600
2025-10-291,239.51,245.01,218.01,226.0-17.0-1.37%33,400
2025-10-281,246.51,277.01,227.01,243.00.00.00%26,800
2025-10-271,280.01,280.01,238.51,243.0-18.5-1.47%37,600
2025-10-241,288.01,288.01,254.51,261.5-10.5-0.83%49,600
2025-10-231,242.51,273.01,223.01,272.0+25.5+2.05%58,600
2025-10-221,216.51,265.01,214.01,246.5+32.5+2.68%61,400
2025-10-211,209.01,221.01,199.51,214.0+23.0+1.93%41,200
2025-10-201,178.51,199.01,178.51,191.0+15.5+1.32%21,200
2025-10-171,189.01,205.01,175.51,175.5-17.5-1.47%34,600
2025-10-161,181.51,193.01,161.51,193.0+36.5+3.16%28,600
2025-10-151,168.01,171.01,146.01,156.5+13.5+1.18%21,000
2025-10-141,148.01,160.01,129.01,143.0-20.0-1.72%78,600
2025-10-101,184.51,184.51,160.01,163.0-24.0-2.02%45,200
2025-10-091,200.01,200.01,174.51,187.0-3.0-0.25%27,600
2025-10-081,173.01,200.01,170.01,190.0+15.5+1.32%24,800
2025-10-071,216.01,216.01,174.51,174.5-16.5-1.39%34,400
2025-10-061,231.51,235.01,178.51,191.0-6.5-0.54%49,000
2025-10-031,152.01,200.01,148.51,197.5+45.5+3.95%41,400
2025-10-021,190.01,192.51,137.51,152.0-30.0-2.54%78,800
2025-10-011,210.01,210.51,175.01,182.0-20.5-1.70%68,000
2025-09-301,220.01,223.01,197.01,202.5-20.5-1.68%57,000
2025-09-291,252.51,253.51,218.51,223.0-44.5-3.51%71,000
2025-09-261,254.01,273.51,254.01,267.5+9.5+0.76%38,000
2025-09-251,301.51,308.01,258.01,258.0-46.5-3.56%78,800
2025-09-241,300.01,308.51,286.51,304.5+4.5+0.35%67,400
2025-09-221,300.01,315.01,290.51,300.00.00.00%53,800
2025-09-191,290.01,307.01,277.01,300.0+10.0+0.78%64,400
2025-09-181,319.01,349.01,282.51,290.0-14.0-1.07%96,000
2025-09-171,358.01,360.01,282.51,304.0-67.5-4.92%187,000
2025-09-161,411.01,433.01,345.01,371.5+35.5+2.66%541,400
2025-09-121,336.01,336.01,312.51,336.0——212,200

直近120営業日分を表示