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

ＡＲＥホールディングス(5857)の株価時系列情報

ＡＲＥホールディングス(5857)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
2018/12/28 2,275 2,275 2,243 2,250 107,300
2018/12/27 2,221 2,263 2,197 2,262 259,100
2018/12/26 2,165 2,204 2,150 2,171 243,600
2018/12/25 2,157 2,185 2,140 2,158 234,700
2018/12/21 2,269 2,269 2,199 2,207 277,200
2018/12/20 2,308 2,344 2,275 2,280 205,900
2018/12/19 2,331 2,338 2,301 2,336 205,400
2018/12/18 2,353 2,355 2,328 2,342 106,700
2018/12/17 2,358 2,385 2,357 2,378 124,600
2018/12/14 2,380 2,382 2,345 2,361 174,100
2018/12/13 2,346 2,384 2,340 2,380 211,200
2018/12/12 2,338 2,370 2,331 2,345 147,900
2018/12/11 2,355 2,361 2,317 2,329 156,000
2018/12/10 2,374 2,387 2,346 2,351 129,800
2018/12/07 2,390 2,406 2,373 2,384 141,600
2018/12/06 2,419 2,424 2,361 2,387 246,500
2018/12/05 2,325 2,432 2,325 2,419 551,200
2018/12/04 2,386 2,386 2,314 2,325 211,600
2018/12/03 2,360 2,420 2,344 2,395 260,800
2018/11/30 2,358 2,375 2,345 2,351 142,400
2018/11/29 2,350 2,380 2,341 2,349 152,200
2018/11/28 2,331 2,352 2,313 2,339 144,700
2018/11/27 2,336 2,347 2,325 2,328 108,500
2018/11/26 2,313 2,336 2,300 2,328 89,000
2018/11/22 2,337 2,340 2,310 2,325 88,300
2018/11/21 2,310 2,338 2,289 2,334 154,200
2018/11/20 2,340 2,358 2,324 2,329 156,700
2018/11/19 2,360 2,380 2,325 2,352 223,100
2018/11/16 2,384 2,391 2,352 2,359 148,400
2018/11/15 2,370 2,398 2,369 2,389 149,000
2018/11/14 2,384 2,392 2,352 2,360 128,100
2018/11/13 2,360 2,406 2,345 2,389 166,400
2018/11/12 2,410 2,422 2,395 2,401 99,300
2018/11/09 2,391 2,423 2,360 2,417 173,100
2018/11/08 2,412 2,420 2,386 2,390 198,600
2018/11/07 2,398 2,409 2,382 2,395 175,200
2018/11/06 2,383 2,397 2,371 2,394 235,700
2018/11/05 2,394 2,416 2,369 2,370 222,000
2018/11/02 2,390 2,408 2,363 2,402 274,600
2018/11/01 2,393 2,409 2,379 2,384 231,400
2018/10/31 2,390 2,415 2,355 2,415 547,500
2018/10/30 2,421 2,431 2,373 2,412 716,700
2018/10/29 2,328 2,462 2,324 2,434 1,594,000
2018/10/26 2,307 2,307 2,297 2,307 724,200
2018/10/25 1,933 1,968 1,898 1,907 214,200
2018/10/24 1,950 1,981 1,933 1,973 149,200
2018/10/23 2,006 2,006 1,942 1,942 132,700
2018/10/22 2,000 2,016 1,993 2,006 101,400
2018/10/19 2,013 2,026 1,997 2,021 78,900
2018/10/18 2,030 2,064 2,030 2,037 116,700
2018/10/17 2,045 2,055 2,022 2,037 120,700
2018/10/16 1,970 2,020 1,968 2,018 138,100
2018/10/15 1,975 1,990 1,958 1,959 153,100
2018/10/12 1,984 2,000 1,969 1,988 146,200
2018/10/11 2,015 2,015 1,981 1,985 200,400
2018/10/10 2,072 2,097 2,061 2,074 112,700
2018/10/09 2,078 2,097 2,063 2,064 121,700
2018/10/05 2,104 2,115 2,087 2,091 102,100
2018/10/04 2,078 2,113 2,064 2,104 127,800
2018/10/03 2,088 2,118 2,059 2,059 101,800
2018/10/02 2,099 2,112 2,081 2,083 153,500
2018/10/01 2,081 2,105 2,057 2,065 115,100
2018/09/28 2,070 2,098 2,061 2,078 87,500
2018/09/27 2,092 2,096 2,049 2,051 113,700
2018/09/26 2,100 2,110 2,083 2,091 104,600
2018/09/25 2,111 2,124 2,086 2,124 147,600
2018/09/21 2,125 2,135 2,113 2,117 159,500
2018/09/20 2,120 2,125 2,097 2,106 99,100
2018/09/19 2,129 2,136 2,087 2,097 170,900
2018/09/18 2,078 2,122 2,070 2,113 124,700
2018/09/14 2,060 2,096 2,058 2,087 169,400
2018/09/13 2,018 2,046 2,017 2,042 86,800
2018/09/12 2,043 2,047 2,002 2,006 114,900
2018/09/11 2,067 2,078 2,031 2,043 133,600
2018/09/10 2,036 2,068 2,035 2,063 108,200
2018/09/07 2,035 2,035 2,013 2,029 139,000
2018/09/06 2,056 2,076 2,044 2,053 136,800
2018/09/05 2,081 2,096 2,073 2,076 122,900
2018/09/04 2,090 2,102 2,073 2,077 92,900
2018/09/03 2,109 2,121 2,079 2,088 80,100
2018/08/31 2,086 2,131 2,077 2,109 133,000
2018/08/30 2,064 2,124 2,064 2,107 238,400
2018/08/29 2,028 2,049 2,017 2,032 120,100
2018/08/28 2,028 2,067 2,028 2,044 210,100
2018/08/27 2,007 2,010 1,991 2,010 108,600
2018/08/24 2,021 2,023 1,984 1,990 144,900
2018/08/23 2,010 2,013 1,992 2,002 221,900
2018/08/22 1,991 2,035 1,990 2,028 93,800
2018/08/21 2,017 2,017 1,991 1,995 132,700
2018/08/20 2,034 2,050 2,020 2,020 101,900
2018/08/17 2,035 2,048 2,027 2,043 67,300
2018/08/16 2,060 2,060 2,031 2,036 120,500
2018/08/15 2,135 2,135 2,085 2,088 97,300
2018/08/14 2,107 2,145 2,096 2,145 214,300
2018/08/13 2,093 2,093 2,053 2,065 115,200
2018/08/10 2,155 2,156 2,110 2,115 177,200
2018/08/09 2,124 2,168 2,119 2,166 143,700
2018/08/08 2,125 2,134 2,117 2,122 170,900
2018/08/07 2,110 2,119 2,091 2,114 118,400
2018/08/06 2,125 2,149 2,101 2,104 128,300
2018/08/03 2,152 2,157 2,114 2,117 118,800
2018/08/02 2,184 2,199 2,153 2,157 131,200
2018/08/01 2,238 2,244 2,191 2,210 255,400
2018/07/31 2,186 2,250 2,185 2,238 670,300
2018/07/30 2,099 2,159 2,099 2,147 424,000
2018/07/27 2,087 2,089 2,055 2,065 141,200
2018/07/26 2,074 2,088 2,064 2,076 117,600
2018/07/25 2,046 2,064 2,023 2,051 198,800
2018/07/24 2,025 2,051 2,007 2,049 118,500
2018/07/23 2,000 2,022 1,993 2,018 153,400
2018/07/20 2,053 2,067 2,002 2,007 240,600
2018/07/19 2,050 2,085 2,050 2,070 167,500
2018/07/18 2,075 2,084 2,033 2,039 94,600
2018/07/17 2,032 2,070 2,024 2,055 149,400
2018/07/13 2,048 2,053 2,021 2,032 110,200
2018/07/12 2,053 2,064 2,043 2,048 153,200
2018/07/11 2,106 2,113 2,048 2,049 129,900
2018/07/10 2,136 2,163 2,127 2,127 211,700
2018/07/09 2,100 2,119 2,094 2,115 128,900
2018/07/06 2,023 2,082 2,016 2,074 289,800
2018/07/05 1,985 2,008 1,980 1,983 173,200
2018/07/04 2,001 2,005 1,977 1,977 227,900
2018/07/03 2,067 2,067 2,002 2,013 206,700
2018/07/02 2,066 2,104 2,065 2,066 173,600
2018/06/29 2,055 2,081 2,038 2,065 112,000
2018/06/28 2,075 2,091 2,042 2,055 202,800
2018/06/27 2,117 2,117 2,062 2,083 254,200
2018/06/26 2,114 2,153 2,112 2,139 188,100
2018/06/25 2,155 2,171 2,152 2,164 237,500
2018/06/22 2,160 2,163 2,127 2,151 276,300
2018/06/21 2,159 2,184 2,139 2,175 224,800
2018/06/20 2,130 2,160 2,119 2,159 333,300
2018/06/19 2,101 2,136 2,101 2,117 265,400
2018/06/18 2,123 2,133 2,086 2,099 145,700
2018/06/15 2,139 2,139 2,115 2,123 147,400
2018/06/14 2,128 2,172 2,121 2,125 204,500
2018/06/13 2,107 2,130 2,101 2,128 115,700
2018/06/12 2,110 2,114 2,102 2,108 142,900
2018/06/11 2,103 2,104 2,086 2,094 157,500
2018/06/08 2,100 2,111 2,090 2,103 177,300
2018/06/07 2,100 2,116 2,099 2,105 201,000
2018/06/06 2,097 2,136 2,091 2,096 386,800
2018/06/05 2,050 2,093 2,049 2,091 313,300
2018/06/04 2,026 2,051 2,022 2,048 189,200
2018/06/01 2,003 2,016 1,987 2,010 183,800
2018/05/31 1,995 2,006 1,975 2,003 327,600
2018/05/30 1,989 2,005 1,971 1,995 306,300
2018/05/29 2,002 2,015 1,992 2,002 238,000
2018/05/28 1,996 2,012 1,992 2,009 99,900
2018/05/25 1,968 1,993 1,968 1,991 134,400
2018/05/24 2,000 2,008 1,968 1,968 236,800
2018/05/23 2,015 2,015 1,992 1,992 213,400
2018/05/22 2,032 2,035 2,007 2,017 129,400
2018/05/21 2,087 2,087 2,035 2,035 155,400
2018/05/18 2,050 2,087 2,043 2,086 285,900
2018/05/17 2,010 2,045 2,005 2,041 221,600
2018/05/16 2,012 2,013 1,990 2,007 200,800
2018/05/15 2,012 2,022 1,998 2,005 218,600
2018/05/14 2,020 2,034 2,010 2,015 134,700
2018/05/11 2,034 2,034 2,001 2,018 192,600
2018/05/10 2,032 2,033 1,995 2,023 240,500
2018/05/09 2,050 2,120 2,026 2,034 478,100
2018/05/08 2,024 2,035 2,010 2,035 189,200
2018/05/07 2,017 2,021 2,005 2,013 132,500
2018/05/02 1,993 2,017 1,988 2,010 110,700
2018/05/01 1,992 2,013 1,985 2,002 98,100
2018/04/27 2,003 2,009 1,985 2,009 122,400
2018/04/26 2,013 2,013 1,996 2,000 127,200
2018/04/25 2,025 2,028 2,006 2,013 130,400
2018/04/24 2,019 2,029 2,004 2,025 207,400
2018/04/23 1,999 2,016 1,989 2,007 176,300
2018/04/20 1,988 2,025 1,983 2,004 234,200
2018/04/19 1,943 1,993 1,942 1,968 194,500
2018/04/18 1,923 1,948 1,916 1,941 134,000
2018/04/17 1,947 1,955 1,919 1,923 136,900
2018/04/16 1,959 1,972 1,943 1,952 136,300
2018/04/13 1,949 1,999 1,946 1,988 257,900
2018/04/12 1,935 1,947 1,930 1,937 150,100
2018/04/11 1,938 1,962 1,918 1,953 253,400
2018/04/10 1,908 1,925 1,897 1,919 164,100
2018/04/09 1,911 1,938 1,911 1,917 161,200
2018/04/06 1,930 1,942 1,911 1,913 193,200
2018/04/05 1,948 1,948 1,924 1,932 169,100
2018/04/04 1,951 1,956 1,935 1,940 172,700
2018/04/03 1,935 1,957 1,932 1,943 129,600
2018/04/02 1,981 1,981 1,951 1,951 126,700
2018/03/30 1,977 1,997 1,972 1,981 98,000
2018/03/29 1,989 1,994 1,943 1,958 128,600
2018/03/28 1,950 1,989 1,938 1,985 194,300
2018/03/27 1,948 1,997 1,944 1,995 178,000
2018/03/26 1,920 1,930 1,891 1,928 164,600
2018/03/23 1,940 1,950 1,916 1,920 252,700
2018/03/22 1,978 2,004 1,966 2,000 150,300
2018/03/20 1,963 1,975 1,948 1,960 174,800
2018/03/19 2,006 2,015 1,971 1,973 182,000
2018/03/16 2,041 2,045 2,012 2,016 257,400
2018/03/15 2,042 2,059 2,012 2,051 164,700
2018/03/14 2,020 2,049 2,013 2,042 186,400
2018/03/13 1,984 2,025 1,983 2,025 232,400
2018/03/12 1,998 1,999 1,979 1,994 314,700
2018/03/09 2,002 2,005 1,969 1,982 244,300
2018/03/08 1,992 2,003 1,983 1,991 172,300
2018/03/07 1,977 1,990 1,955 1,979 156,500
2018/03/06 1,990 2,005 1,969 1,977 181,300
2018/03/05 1,978 1,986 1,952 1,968 244,400
2018/03/02 1,980 2,012 1,972 2,000 288,400
2018/03/01 2,005 2,020 1,987 2,014 173,500
2018/02/28 2,025 2,043 2,016 2,017 192,800
2018/02/27 2,040 2,053 2,031 2,034 164,500
2018/02/26 2,073 2,074 2,036 2,043 120,100
2018/02/23 2,027 2,056 2,026 2,052 143,100
2018/02/22 2,018 2,035 2,002 2,027 177,700
2018/02/21 2,028 2,052 2,001 2,040 234,500
2018/02/20 2,040 2,055 2,009 2,051 252,600
2018/02/19 2,008 2,054 1,988 2,048 366,800
2018/02/16 1,949 1,984 1,937 1,975 316,400
2018/02/15 1,921 1,937 1,888 1,924 268,100
2018/02/14 1,916 1,940 1,877 1,897 434,100
2018/02/13 1,986 1,986 1,882 1,891 893,000
2018/02/09 1,940 1,960 1,901 1,958 484,300
2018/02/08 2,002 2,022 1,987 2,009 444,900
2018/02/07 2,130 2,130 2,000 2,000 609,500
2018/02/06 2,100 2,100 1,974 2,024 939,600
2018/02/05 2,332 2,359 2,195 2,203 972,900
2018/02/02 2,409 2,467 2,360 2,374 1,781,300
2018/02/01 2,188 2,237 2,174 2,209 347,200
2018/01/31 2,180 2,182 2,155 2,163 332,200
2018/01/30 2,213 2,222 2,181 2,201 262,000
2018/01/29 2,218 2,225 2,202 2,206 192,500
2018/01/26 2,250 2,254 2,202 2,210 367,800
2018/01/25 2,220 2,263 2,207 2,241 397,900
2018/01/24 2,188 2,211 2,177 2,201 340,900
2018/01/23 2,135 2,161 2,135 2,158 174,800
2018/01/22 2,155 2,160 2,120 2,134 201,600
2018/01/19 2,170 2,198 2,140 2,155 235,500
2018/01/18 2,205 2,217 2,171 2,177 316,100
2018/01/17 2,187 2,201 2,183 2,198 182,900
2018/01/16 2,228 2,233 2,187 2,202 223,100
2018/01/15 2,213 2,227 2,205 2,215 233,400
2018/01/12 2,200 2,208 2,189 2,201 242,800
2018/01/11 2,189 2,199 2,181 2,199 258,300
2018/01/10 2,186 2,197 2,173 2,196 356,400
2018/01/09 2,155 2,190 2,155 2,186 439,600
2018/01/05 2,138 2,149 2,127 2,147 427,700
2018/01/04 2,136 2,139 2,090 2,115 450,100

このページの先頭へ