アールシーコア
7837スタンダード/その他製品/R.C.CORE 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 330.0 | 335.0 | 330.0 | 334.0 | +1.0 | +0.30% | 38,300 |
| 2026-03-12 | 329.0 | 333.0 | 329.0 | 333.0 | +6.0 | +1.83% | 2,600 |
| 2026-03-11 | 328.0 | 329.0 | 321.0 | 327.0 | +1.0 | +0.31% | 8,600 |
| 2026-03-10 | 328.0 | 328.0 | 324.0 | 326.0 | +1.0 | +0.31% | 5,700 |
| 2026-03-09 | 324.0 | 328.0 | 320.0 | 325.0 | -10.0 | -2.99% | 10,300 |
| 2026-03-06 | 336.0 | 337.0 | 334.0 | 335.0 | +1.0 | +0.30% | 2,700 |
| 2026-03-05 | 334.0 | 336.0 | 333.0 | 334.0 | 0.0 | 0.00% | 2,400 |
| 2026-03-04 | 341.0 | 341.0 | 320.0 | 334.0 | -8.0 | -2.34% | 13,400 |
| 2026-03-03 | 342.0 | 343.0 | 342.0 | 342.0 | +2.0 | +0.59% | 4,000 |
| 2026-03-02 | 345.0 | 345.0 | 340.0 | 340.0 | -4.0 | -1.16% | 9,100 |
| 2026-02-27 | 347.0 | 347.0 | 343.0 | 344.0 | +1.0 | +0.29% | 4,000 |
| 2026-02-26 | 346.0 | 346.0 | 340.0 | 343.0 | 0.0 | 0.00% | 2,700 |
| 2026-02-25 | 343.0 | 347.0 | 343.0 | 343.0 | -2.0 | -0.58% | 6,600 |
| 2026-02-24 | 343.0 | 347.0 | 343.0 | 345.0 | +3.0 | +0.88% | 6,000 |
| 2026-02-20 | 348.0 | 349.0 | 341.0 | 342.0 | -5.0 | -1.44% | 18,600 |
| 2026-02-19 | 347.0 | 349.0 | 347.0 | 347.0 | 0.0 | 0.00% | 2,800 |
| 2026-02-18 | 343.0 | 349.0 | 343.0 | 347.0 | +1.0 | +0.29% | 4,300 |
| 2026-02-17 | 346.0 | 347.0 | 343.0 | 346.0 | 0.0 | 0.00% | 7,800 |
| 2026-02-16 | 341.0 | 348.0 | 330.0 | 346.0 | -15.0 | -4.16% | 37,600 |
| 2026-02-13 | 360.0 | 362.0 | 356.0 | 361.0 | +2.0 | +0.56% | 5,600 |
| 2026-02-12 | 365.0 | 366.0 | 349.0 | 359.0 | -5.0 | -1.37% | 15,200 |
| 2026-02-10 | 365.0 | 366.0 | 364.0 | 364.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-09 | 367.0 | 367.0 | 361.0 | 364.0 | -1.0 | -0.27% | 3,400 |
| 2026-02-06 | 371.0 | 371.0 | 365.0 | 365.0 | -5.0 | -1.35% | 5,700 |
| 2026-02-05 | 370.0 | 378.0 | 366.0 | 370.0 | +1.0 | +0.27% | 7,200 |
| 2026-02-04 | 370.0 | 370.0 | 367.0 | 369.0 | 0.0 | 0.00% | 800 |
| 2026-02-03 | 369.0 | 370.0 | 369.0 | 369.0 | +1.0 | +0.27% | 800 |
| 2026-02-02 | 369.0 | 371.0 | 368.0 | 368.0 | -2.0 | -0.54% | 4,600 |
| 2026-01-30 | 371.0 | 371.0 | 366.0 | 370.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-29 | 374.0 | 374.0 | 361.0 | 370.0 | -6.0 | -1.60% | 7,600 |
| 2026-01-28 | 377.0 | 381.0 | 370.0 | 376.0 | +1.0 | +0.27% | 5,200 |
| 2026-01-27 | 375.0 | 380.0 | 373.0 | 375.0 | -5.0 | -1.32% | 6,700 |
| 2026-01-26 | 380.0 | 385.0 | 380.0 | 380.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-23 | 384.0 | 384.0 | 376.0 | 380.0 | -2.0 | -0.52% | 8,300 |
| 2026-01-22 | 386.0 | 387.0 | 381.0 | 382.0 | -5.0 | -1.29% | 10,000 |
| 2026-01-21 | 376.0 | 387.0 | 375.0 | 387.0 | +11.0 | +2.93% | 25,800 |
| 2026-01-20 | 371.0 | 376.0 | 371.0 | 376.0 | +5.0 | +1.35% | 2,800 |
| 2026-01-19 | 370.0 | 374.0 | 367.0 | 371.0 | +1.0 | +0.27% | 4,400 |
| 2026-01-16 | 371.0 | 373.0 | 366.0 | 370.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-15 | 366.0 | 375.0 | 365.0 | 370.0 | +4.0 | +1.09% | 10,600 |
| 2026-01-14 | 372.0 | 372.0 | 362.0 | 366.0 | -6.0 | -1.61% | 8,700 |
| 2026-01-13 | 375.0 | 376.0 | 371.0 | 372.0 | -3.0 | -0.80% | 3,500 |
| 2026-01-09 | 370.0 | 376.0 | 367.0 | 375.0 | +6.0 | +1.63% | 8,900 |
| 2026-01-08 | 368.0 | 371.0 | 362.0 | 369.0 | +1.0 | +0.27% | 11,100 |
| 2026-01-07 | 370.0 | 372.0 | 364.0 | 368.0 | -5.0 | -1.34% | 11,900 |
| 2026-01-06 | 362.0 | 374.0 | 358.0 | 373.0 | +16.0 | +4.48% | 17,900 |
| 2026-01-05 | 354.0 | 362.0 | 352.0 | 357.0 | -5.0 | -1.38% | 20,100 |
| 2025-12-30 | 355.0 | 363.0 | 355.0 | 362.0 | +4.0 | +1.12% | 8,900 |
| 2025-12-29 | 357.0 | 362.0 | 356.0 | 358.0 | +8.0 | +2.29% | 35,800 |
| 2025-12-26 | 348.0 | 354.0 | 348.0 | 350.0 | 0.0 | 0.00% | 8,800 |
| 2025-12-25 | 346.0 | 356.0 | 341.0 | 350.0 | +2.0 | +0.57% | 35,900 |
| 2025-12-24 | 351.0 | 351.0 | 344.0 | 348.0 | -3.0 | -0.85% | 31,400 |
| 2025-12-23 | 345.0 | 352.0 | 342.0 | 351.0 | +6.0 | +1.74% | 51,700 |
| 2025-12-22 | 336.0 | 346.0 | 335.0 | 345.0 | +9.0 | +2.68% | 19,600 |
| 2025-12-19 | 336.0 | 338.0 | 329.0 | 336.0 | -1.0 | -0.30% | 23,400 |
| 2025-12-18 | 336.0 | 337.0 | 332.0 | 337.0 | 0.0 | 0.00% | 12,700 |
| 2025-12-17 | 354.0 | 354.0 | 337.0 | 337.0 | -15.0 | -4.26% | 28,500 |
| 2025-12-16 | 356.0 | 356.0 | 349.0 | 352.0 | -2.0 | -0.56% | 14,800 |
| 2025-12-15 | 354.0 | 356.0 | 352.0 | 354.0 | -4.0 | -1.12% | 14,400 |
| 2025-12-12 | 359.0 | 361.0 | 357.0 | 358.0 | 0.0 | 0.00% | 9,000 |
| 2025-12-11 | 364.0 | 364.0 | 355.0 | 358.0 | -5.0 | -1.38% | 23,400 |
| 2025-12-10 | 365.0 | 365.0 | 361.0 | 363.0 | -1.0 | -0.27% | 4,500 |
| 2025-12-09 | 362.0 | 365.0 | 361.0 | 364.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-08 | 366.0 | 366.0 | 362.0 | 364.0 | -6.0 | -1.62% | 17,400 |
| 2025-12-05 | 367.0 | 373.0 | 367.0 | 370.0 | +3.0 | +0.82% | 8,900 |
| 2025-12-04 | 369.0 | 371.0 | 367.0 | 367.0 | -2.0 | -0.54% | 6,900 |
| 2025-12-03 | 377.0 | 377.0 | 358.0 | 369.0 | -8.0 | -2.12% | 40,500 |
| 2025-12-02 | 386.0 | 386.0 | 375.0 | 377.0 | -5.0 | -1.31% | 14,500 |
| 2025-12-01 | 391.0 | 391.0 | 379.0 | 382.0 | -7.0 | -1.80% | 16,900 |
| 2025-11-28 | 397.0 | 397.0 | 389.0 | 389.0 | -8.0 | -2.02% | 11,700 |
| 2025-11-27 | 387.0 | 398.0 | 387.0 | 397.0 | +4.0 | +1.02% | 15,500 |
| 2025-11-26 | 390.0 | 395.0 | 387.0 | 393.0 | +6.0 | +1.55% | 11,200 |
| 2025-11-25 | 387.0 | 390.0 | 386.0 | 387.0 | +1.0 | +0.26% | 7,500 |
| 2025-11-21 | 386.0 | 393.0 | 383.0 | 386.0 | -7.0 | -1.78% | 11,700 |
| 2025-11-20 | 393.0 | 394.0 | 388.0 | 393.0 | +5.0 | +1.29% | 7,000 |
| 2025-11-19 | 385.0 | 393.0 | 382.0 | 388.0 | -5.0 | -1.27% | 20,900 |
| 2025-11-18 | 404.0 | 404.0 | 390.0 | 393.0 | -12.0 | -2.96% | 40,600 |
| 2025-11-17 | 400.0 | 413.0 | 400.0 | 405.0 | -8.0 | -1.94% | 53,000 |
| 2025-11-14 | 406.0 | 429.0 | 406.0 | 413.0 | +6.0 | +1.47% | 44,700 |
| 2025-11-13 | 414.0 | 415.0 | 407.0 | 407.0 | -11.0 | -2.63% | 24,200 |
| 2025-11-12 | 407.0 | 418.0 | 407.0 | 418.0 | +4.0 | +0.97% | 21,500 |
| 2025-11-11 | 416.0 | 419.0 | 408.0 | 414.0 | +2.0 | +0.49% | 24,500 |
| 2025-11-10 | 409.0 | 420.0 | 408.0 | 412.0 | +4.0 | +0.98% | 37,300 |
| 2025-11-07 | 414.0 | 414.0 | 404.0 | 408.0 | -11.0 | -2.63% | 42,500 |
| 2025-11-06 | 425.0 | 430.0 | 419.0 | 419.0 | -9.0 | -2.10% | 38,900 |
| 2025-11-05 | 439.0 | 439.0 | 418.0 | 428.0 | -10.0 | -2.28% | 95,800 |
| 2025-11-04 | 447.0 | 447.0 | 434.0 | 438.0 | -5.0 | -1.13% | 58,700 |
| 2025-10-31 | 452.0 | 465.0 | 440.0 | 443.0 | -16.0 | -3.49% | 115,400 |
| 2025-10-30 | 442.0 | 482.0 | 441.0 | 459.0 | +1.0 | +0.22% | 187,900 |
| 2025-10-29 | 504.0 | 517.0 | 458.0 | 458.0 | -52.0 | -10.20% | 333,300 |
| 2025-10-28 | 493.0 | 523.0 | 479.0 | 510.0 | +12.0 | +2.41% | 352,400 |
| 2025-10-27 | 540.0 | 540.0 | 497.0 | 498.0 | -46.0 | -8.46% | 332,500 |
| 2025-10-24 | 651.0 | 679.0 | 532.0 | 544.0 | -81.0 | -12.96% | 746,400 |
| 2025-10-23 | 815.0 | 860.0 | 625.0 | 625.0 | -85.0 | -11.97% | 1,994,600 |
| 2025-10-22 | 670.0 | 710.0 | 626.0 | 710.0 | +100.0 | +16.39% | 681,000 |
| 2025-10-21 | 596.0 | 736.0 | 575.0 | 610.0 | -26.0 | -4.09% | 2,312,700 |
| 2025-10-20 | 611.0 | 721.0 | 591.0 | 636.0 | +15.0 | +2.42% | 1,465,300 |
| 2025-10-17 | 621.0 | 621.0 | 592.0 | 621.0 | +100.0 | +19.19% | 272,800 |
| 2025-10-16 | 473.0 | 521.0 | 451.0 | 521.0 | +80.0 | +18.14% | 1,147,500 |
| 2025-10-15 | 457.0 | 457.0 | 441.0 | 441.0 | +64.0 | +16.98% | 269,200 |
| 2025-10-14 | 387.0 | 387.0 | 373.0 | 377.0 | -10.0 | -2.58% | 4,700 |
| 2025-10-10 | 394.0 | 394.0 | 387.0 | 387.0 | -4.0 | -1.02% | 1,100 |
| 2025-10-09 | 392.0 | 392.0 | 391.0 | 391.0 | +2.0 | +0.51% | 300 |
| 2025-10-08 | 388.0 | 393.0 | 387.0 | 389.0 | -7.0 | -1.77% | 1,900 |
| 2025-10-07 | 393.0 | 396.0 | 390.0 | 396.0 | +2.0 | +0.51% | 1,100 |
| 2025-10-06 | 392.0 | 397.0 | 391.0 | 394.0 | 0.0 | 0.00% | 900 |
| 2025-10-03 | 396.0 | 399.0 | 390.0 | 394.0 | -3.0 | -0.76% | 1,000 |
| 2025-10-02 | 398.0 | 399.0 | 391.0 | 397.0 | -1.0 | -0.25% | 2,200 |
| 2025-10-01 | 397.0 | 400.0 | 395.0 | 398.0 | -7.0 | -1.73% | 1,800 |
| 2025-09-30 | 403.0 | 405.0 | 402.0 | 405.0 | -2.0 | -0.49% | 1,600 |
| 2025-09-29 | 411.0 | 415.0 | 407.0 | 407.0 | -8.0 | -1.93% | 4,500 |
| 2025-09-26 | 413.0 | 415.0 | 406.0 | 415.0 | +10.0 | +2.47% | 4,400 |
| 2025-09-25 | 401.0 | 405.0 | 398.0 | 405.0 | +2.0 | +0.50% | 4,200 |
| 2025-09-24 | 400.0 | 403.0 | 398.0 | 403.0 | +3.0 | +0.75% | 9,600 |
| 2025-09-22 | 400.0 | 400.0 | 397.0 | 400.0 | +5.0 | +1.27% | 2,000 |
| 2025-09-19 | 395.0 | 395.0 | 395.0 | 395.0 | 0.0 | 0.00% | 300 |
| 2025-09-18 | 395.0 | 395.0 | 395.0 | 395.0 | 0.0 | 0.00% | 500 |
| 2025-09-17 | 395.0 | 400.0 | 395.0 | 395.0 | 0.0 | 0.00% | 4,800 |
| 2025-09-16 | 402.0 | 402.0 | 393.0 | 395.0 | -7.0 | -1.74% | 20,900 |
| 2025-09-12 | 400.0 | 402.0 | 393.0 | 402.0 | — | — | 8,900 |
直近120営業日分を表示