エー・エー・アールの株価時系列・推移
- 52週高値
- 154.00（2026/8/6）
- 52週安値
- 76.10（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/28 | 114.35 | 118.60 | 111.40 | 115.09 | 574,142 | 115.09 |
| 2026/9/25 | 120.70 | 122.00 | 115.92 | 116.11 | 383,440 | 116.11 |
| 2026/9/24 | 118.89 | 121.52 | 117.47 | 120.56 | 380,443 | 120.56 |
| 2026/9/23 | 116.12 | 119.94 | 115.53 | 119.46 | 353,072 | 119.46 |
| 2026/9/22 | 117.81 | 118.91 | 115.69 | 117.75 | 491,853 | 117.75 |
| 2026/9/21 | 114.27 | 116.79 | 113.32 | 116.26 | 364,842 | 116.26 |
| 2026/9/18 | 111.74 | 112.90 | 110.36 | 112.77 | 1,424,273 | 112.77 |
| 2026/9/17 | 119.74 | 119.96 | 110.76 | 112.12 | 411,654 | 112.12 |
| 2026/9/16 | 116.73 | 119.86 | 115.49 | 117.23 | 344,720 | 117.23 |
| 2026/9/15 | 120.09 | 120.74 | 114.45 | 115.92 | 690,386 | 115.92 |
| 2026/9/14 | 122.50 | 122.50 | 119.94 | 120.08 | 313,743 | 120.08 |
| 2026/9/11 | 130.31 | 130.31 | 124.40 | 125.48 | 189,926 | 125.48 |
| 2026/9/10 | 125.30 | 126.27 | 122.76 | 124.47 | 230,768 | 124.47 |
| 2026/9/9 | 129.76 | 130.41 | 123.93 | 124.60 | 366,696 | 124.60 |
| 2026/9/8 | 126.91 | 130.92 | 125.97 | 130.73 | 541,868 | 130.73 |
| 2026/9/4 | 124.71 | 126.99 | 124.57 | 126.54 | 197,394 | 126.54 |
| 2026/9/3 | 125.62 | 125.83 | 122.02 | 125.66 | 250,589 | 125.66 |
| 2026/9/2 | 126.45 | 126.70 | 123.57 | 123.87 | 289,919 | 123.87 |
| 2026/9/1 | 127.35 | 128.98 | 123.76 | 124.48 | 332,481 | 124.48 |
| 2026/8/31 | 131.16 | 131.59 | 128.24 | 129.29 | 332,872 | 129.29 |
1〜20/250件
