日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アーレスティ(5852)の株価時系列情報

アーレスティ(5852)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 372 378 356 361 473,800
2020/12/29 340 341 331 341 73,500
2020/12/28 347 347 332 338 131,500
2020/12/25 350 351 344 346 85,600
2020/12/24 343 350 340 346 58,300
2020/12/23 350 350 338 340 43,900
2020/12/22 361 361 347 349 61,000
2020/12/21 364 364 356 359 45,800
2020/12/18 363 368 353 368 112,100
2020/12/17 386 386 362 363 150,700
2020/12/16 381 387 371 381 192,800
2020/12/15 355 380 351 379 229,700
2020/12/14 339 354 339 354 144,700
2020/12/11 336 340 333 339 63,100
2020/12/10 334 343 333 338 66,700
2020/12/09 327 337 327 336 296,800
2020/12/08 329 331 325 326 84,300
2020/12/07 341 341 328 331 111,200
2020/12/04 341 341 336 337 59,400
2020/12/03 334 344 333 341 121,500
2020/12/02 340 343 335 335 78,300
2020/12/01 322 341 322 337 126,500
2020/11/30 338 338 322 322 88,200
2020/11/27 331 336 330 335 69,700
2020/11/26 328 337 325 333 83,300
2020/11/25 334 335 326 328 94,100
2020/11/24 332 333 324 327 57,500
2020/11/20 316 326 315 325 61,300
2020/11/19 326 326 316 317 68,200
2020/11/18 325 328 321 324 58,100
2020/11/17 335 335 323 328 97,900
2020/11/16 330 332 325 329 108,000
2020/11/13 330 330 318 323 85,500
2020/11/12 343 343 329 334 114,000
2020/11/11 334 342 332 342 91,300
2020/11/10 321 332 319 332 115,400
2020/11/09 325 325 314 317 62,900
2020/11/06 311 327 309 320 184,000
2020/11/05 315 315 295 295 246,500
2020/11/04 310 313 302 312 116,000
2020/11/02 304 308 300 306 48,400
2020/10/30 316 316 300 300 102,900
2020/10/29 311 317 310 314 42,500
2020/10/28 323 323 311 316 60,400
2020/10/27 330 330 321 325 50,600
2020/10/26 333 333 325 330 44,000
2020/10/23 323 329 322 329 32,300
2020/10/22 331 331 322 324 40,800
2020/10/21 328 333 327 330 30,100
2020/10/20 330 331 326 327 36,800
2020/10/19 326 332 326 331 26,000
2020/10/16 335 335 324 325 80,500
2020/10/15 337 337 330 333 41,700
2020/10/14 337 341 334 338 46,300
2020/10/13 344 344 338 344 23,600
2020/10/12 342 343 337 338 25,600
2020/10/09 344 346 338 341 35,200
2020/10/08 342 343 339 342 46,400
2020/10/07 341 342 332 342 50,800
2020/10/06 346 348 339 342 47,100
2020/10/05 328 344 328 344 77,300
2020/10/02 334 337 328 328 87,400
2020/09/30 350 350 332 332 71,300
2020/09/29 347 355 341 353 58,900
2020/09/28 340 347 333 347 84,900
2020/09/25 334 339 329 335 82,800
2020/09/24 336 337 326 328 70,000
2020/09/23 338 339 325 335 74,000
2020/09/18 341 346 336 338 42,200
2020/09/17 349 350 340 342 51,500
2020/09/16 358 358 348 351 49,200
2020/09/15 364 364 348 358 76,200
2020/09/14 353 365 352 365 75,200
2020/09/11 348 351 341 351 94,500
2020/09/10 343 343 338 342 49,400
2020/09/09 335 339 335 338 44,700
2020/09/08 333 340 333 339 41,900
2020/09/07 320 333 320 332 79,200
2020/09/04 320 330 319 322 83,900
2020/09/03 325 330 323 324 91,600
2020/09/02 332 333 322 324 44,800
2020/09/01 326 331 325 330 36,400
2020/08/31 325 334 325 327 75,200
2020/08/28 333 335 319 325 75,900
2020/08/27 335 335 325 332 63,200
2020/08/26 335 335 329 333 38,600
2020/08/25 336 337 324 334 97,300
2020/08/24 325 328 321 328 34,900
2020/08/21 324 332 322 324 28,300
2020/08/20 331 332 321 323 55,000
2020/08/19 323 336 322 331 58,300
2020/08/18 326 327 317 323 95,900
2020/08/17 325 329 324 327 44,600
2020/08/14 335 335 319 322 49,700
2020/08/13 336 340 328 331 64,000
2020/08/12 328 333 321 333 71,300
2020/08/11 306 333 306 332 129,100
2020/08/07 309 310 300 301 177,100
2020/08/06 321 327 318 322 46,700
2020/08/05 325 327 315 323 39,400
2020/08/04 314 328 310 328 91,300
2020/08/03 309 316 309 309 45,600
2020/07/31 326 329 306 306 99,400
2020/07/30 338 338 325 325 95,500
2020/07/29 343 343 333 334 49,100
2020/07/28 357 357 343 345 53,400
2020/07/27 356 360 344 360 80,000
2020/07/22 356 360 346 346 50,200
2020/07/21 354 359 340 359 51,000
2020/07/20 360 364 349 353 46,900
2020/07/17 369 370 355 357 92,300
2020/07/16 368 368 354 356 62,400
2020/07/15 357 370 357 369 108,700
2020/07/14 340 349 336 349 43,100
2020/07/13 333 344 332 342 69,700
2020/07/10 340 340 326 326 78,400
2020/07/09 345 348 341 341 48,600
2020/07/08 348 352 345 345 52,700
2020/07/07 358 358 345 351 47,900
2020/07/06 344 359 344 356 76,700
2020/07/03 343 349 338 345 78,500
2020/07/02 347 351 341 341 84,200
2020/07/01 358 360 345 345 84,500
2020/06/30 366 369 356 356 62,600
2020/06/29 364 364 355 358 67,900
2020/06/26 370 370 363 366 39,400
2020/06/25 380 380 364 367 118,600
2020/06/24 377 381 376 378 88,600
2020/06/23 379 382 373 377 68,300
2020/06/22 379 384 375 376 45,400
2020/06/19 385 385 375 379 81,600
2020/06/18 369 386 369 382 129,200
2020/06/17 376 390 376 377 160,400
2020/06/16 369 392 368 392 164,200
2020/06/15 371 372 356 357 126,800
2020/06/12 358 374 357 371 168,600
2020/06/11 395 397 382 382 180,600
2020/06/10 402 407 400 406 91,100
2020/06/09 409 413 402 405 132,900
2020/06/08 412 413 402 409 114,300
2020/06/05 399 409 395 408 94,000
2020/06/04 414 414 393 403 174,200
2020/06/03 414 418 398 406 437,800
2020/06/02 388 424 382 414 1,003,600
2020/06/01 371 373 359 360 77,500
2020/05/29 381 381 368 369 82,400
2020/05/28 382 388 374 385 107,900
2020/05/27 370 379 368 377 59,100
2020/05/26 357 374 356 372 83,600
2020/05/25 356 360 352 355 62,200
2020/05/22 350 353 346 351 52,400
2020/05/21 349 356 348 349 65,900
2020/05/20 351 351 344 347 74,600
2020/05/19 346 358 344 348 87,500
2020/05/18 342 347 337 338 73,700
2020/05/15 364 364 340 340 100,300
2020/05/14 367 367 354 357 79,600
2020/05/13 376 379 369 373 71,200
2020/05/12 396 396 378 383 68,200
2020/05/11 374 394 374 394 81,400
2020/05/08 369 376 362 376 65,300
2020/05/07 371 371 363 369 50,700
2020/05/01 371 371 364 365 28,300
2020/04/30 380 383 374 376 56,800
2020/04/28 361 372 357 370 57,900
2020/04/27 364 364 352 362 60,100
2020/04/24 349 350 341 348 42,900
2020/04/23 338 353 338 353 41,400
2020/04/22 345 345 331 337 63,700
2020/04/21 353 353 342 351 45,500
2020/04/20 360 363 356 357 46,200
2020/04/17 359 365 351 362 47,700
2020/04/16 341 351 338 351 45,200
2020/04/15 349 349 339 345 51,600
2020/04/14 346 353 338 352 32,400
2020/04/13 351 351 338 339 35,000
2020/04/10 349 352 336 352 46,400
2020/04/09 339 348 335 344 64,000
2020/04/08 338 346 326 339 84,100
2020/04/07 336 341 324 338 60,300
2020/04/06 306 332 302 329 95,200
2020/04/03 321 323 309 311 45,600
2020/04/02 326 329 316 321 96,900
2020/04/01 347 353 332 334 61,700
2020/03/31 360 362 348 354 71,500
2020/03/30 369 369 343 360 118,400
2020/03/27 381 381 360 380 115,100
2020/03/26 356 367 350 365 109,200
2020/03/25 387 387 350 369 126,200
2020/03/24 328 339 318 339 137,500
2020/03/23 295 318 292 316 149,500
2020/03/19 319 326 292 292 398,600
2020/03/18 325 339 320 323 146,700
2020/03/17 304 325 288 321 216,400
2020/03/16 315 325 305 309 128,000
2020/03/13 303 320 290 307 341,700
2020/03/12 356 361 338 340 215,800
2020/03/11 374 381 364 364 106,600
2020/03/10 362 381 349 377 235,500
2020/03/09 400 403 376 376 282,700
2020/03/06 423 426 411 411 128,600
2020/03/05 441 442 429 429 88,300
2020/03/04 429 439 428 434 102,500
2020/03/03 454 458 436 437 109,100
2020/03/02 430 454 424 446 180,900
2020/02/28 437 449 428 433 217,800
2020/02/27 473 474 458 460 159,700
2020/02/26 473 482 467 480 100,700
2020/02/25 495 495 477 480 167,500
2020/02/21 499 512 499 510 67,400
2020/02/20 500 505 497 500 47,800
2020/02/19 505 505 495 496 68,500
2020/02/18 505 505 497 499 53,800
2020/02/17 506 508 500 505 60,900
2020/02/14 511 513 505 512 58,300
2020/02/13 514 517 509 516 70,100
2020/02/12 527 528 514 514 74,800
2020/02/10 520 525 514 524 76,700
2020/02/07 532 532 521 527 38,800
2020/02/06 530 536 528 532 92,600
2020/02/05 525 527 522 527 32,600
2020/02/04 517 521 515 520 28,400
2020/02/03 518 520 511 518 80,100
2020/01/31 522 529 522 525 33,100
2020/01/30 533 533 518 521 64,200
2020/01/29 533 534 525 533 47,000
2020/01/28 526 531 518 529 113,300
2020/01/27 538 538 525 527 131,700
2020/01/24 545 547 541 541 51,900
2020/01/23 554 555 545 545 57,800
2020/01/22 557 559 551 556 49,400
2020/01/21 556 564 553 556 59,700
2020/01/20 550 558 550 554 38,300
2020/01/17 550 553 546 551 40,700
2020/01/16 551 551 544 544 35,500
2020/01/15 553 556 549 553 42,200
2020/01/14 550 560 550 558 59,700
2020/01/10 553 553 547 547 41,500
2020/01/09 553 554 547 553 75,500
2020/01/08 543 545 535 540 71,500
2020/01/07 548 552 545 550 58,200
2020/01/06 550 550 535 540 123,100

このページの先頭へ