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
2019/12/30 2,692 2,714 2,679 2,706 107,900
2019/12/27 2,701 2,710 2,677 2,692 102,500
2019/12/26 2,671 2,695 2,660 2,695 137,700
2019/12/25 2,674 2,674 2,654 2,665 89,700
2019/12/24 2,672 2,674 2,644 2,668 125,600
2019/12/23 2,667 2,670 2,643 2,656 84,000
2019/12/20 2,697 2,706 2,643 2,662 155,900
2019/12/19 2,659 2,665 2,627 2,664 124,100
2019/12/18 2,713 2,720 2,645 2,659 167,000
2019/12/17 2,690 2,693 2,643 2,693 131,400
2019/12/16 2,703 2,715 2,663 2,670 90,700
2019/12/13 2,703 2,707 2,666 2,681 220,400
2019/12/12 2,650 2,666 2,636 2,653 101,600
2019/12/11 2,663 2,668 2,624 2,628 158,400
2019/12/10 2,681 2,689 2,673 2,679 89,100
2019/12/09 2,715 2,723 2,677 2,690 123,700
2019/12/06 2,695 2,707 2,673 2,690 150,100
2019/12/05 2,656 2,676 2,644 2,670 135,000
2019/12/04 2,605 2,650 2,600 2,650 133,400
2019/12/03 2,596 2,623 2,586 2,620 82,100
2019/12/02 2,618 2,625 2,589 2,607 148,100
2019/11/29 2,628 2,628 2,584 2,601 175,000
2019/11/28 2,619 2,632 2,603 2,621 75,100
2019/11/27 2,590 2,632 2,589 2,617 203,800
2019/11/26 2,580 2,585 2,552 2,577 141,400
2019/11/25 2,564 2,584 2,549 2,573 138,800
2019/11/22 2,570 2,578 2,540 2,564 224,600
2019/11/21 2,511 2,511 2,465 2,506 204,300
2019/11/20 2,530 2,539 2,512 2,526 117,500
2019/11/19 2,536 2,542 2,519 2,533 71,900
2019/11/18 2,509 2,521 2,490 2,519 118,100
2019/11/15 2,500 2,537 2,497 2,523 107,700
2019/11/14 2,542 2,553 2,504 2,508 107,600
2019/11/13 2,570 2,579 2,539 2,550 149,100
2019/11/12 2,520 2,567 2,517 2,553 195,700
2019/11/11 2,600 2,605 2,523 2,541 225,700
2019/11/08 2,595 2,599 2,559 2,574 250,400
2019/11/07 2,583 2,593 2,550 2,591 249,000
2019/11/06 2,584 2,625 2,583 2,608 366,600
2019/11/05 2,561 2,606 2,561 2,582 285,600
2019/11/01 2,507 2,559 2,499 2,559 317,000
2019/10/31 2,535 2,576 2,491 2,523 397,500
2019/10/30 2,421 2,561 2,416 2,523 976,200
2019/10/29 2,333 2,352 2,327 2,331 168,600
2019/10/28 2,335 2,346 2,310 2,321 144,000
2019/10/25 2,326 2,339 2,315 2,337 104,800
2019/10/24 2,350 2,358 2,334 2,336 192,900
2019/10/23 2,289 2,335 2,289 2,327 338,500
2019/10/21 2,270 2,279 2,262 2,278 97,800
2019/10/18 2,263 2,273 2,249 2,252 135,400
2019/10/17 2,268 2,276 2,253 2,259 124,400
2019/10/16 2,262 2,279 2,252 2,271 131,000
2019/10/15 2,277 2,282 2,247 2,256 112,800
2019/10/11 2,253 2,256 2,238 2,246 80,800
2019/10/10 2,254 2,257 2,225 2,253 107,500
2019/10/09 2,220 2,267 2,213 2,267 180,700
2019/10/08 2,229 2,255 2,216 2,223 187,500
2019/10/07 2,200 2,227 2,200 2,226 212,900
2019/10/04 2,190 2,195 2,164 2,191 200,900
2019/10/03 2,200 2,200 2,169 2,170 175,200
2019/10/02 2,226 2,243 2,215 2,224 143,200
2019/10/01 2,226 2,255 2,222 2,230 127,800
2019/09/30 2,235 2,276 2,223 2,226 202,800
2019/09/27 2,261 2,295 2,222 2,240 253,300
2019/09/26 2,383 2,388 2,310 2,312 474,300
2019/09/25 2,364 2,383 2,355 2,374 169,900
2019/09/24 2,337 2,381 2,321 2,358 271,900
2019/09/20 2,370 2,373 2,335 2,339 234,900
2019/09/19 2,325 2,375 2,324 2,361 229,600
2019/09/18 2,331 2,334 2,317 2,325 190,400
2019/09/17 2,330 2,337 2,320 2,326 141,200
2019/09/13 2,334 2,334 2,311 2,328 213,200
2019/09/12 2,324 2,333 2,307 2,318 162,300
2019/09/11 2,320 2,323 2,303 2,314 153,700
2019/09/10 2,306 2,318 2,301 2,311 155,700
2019/09/09 2,280 2,310 2,277 2,309 118,700
2019/09/06 2,300 2,304 2,282 2,282 118,800
2019/09/05 2,253 2,296 2,253 2,293 232,700
2019/09/04 2,225 2,240 2,221 2,238 144,300
2019/09/03 2,219 2,250 2,218 2,234 151,400
2019/09/02 2,237 2,249 2,221 2,222 133,100
2019/08/30 2,224 2,248 2,218 2,245 231,200
2019/08/29 2,188 2,207 2,174 2,204 264,200
2019/08/28 2,180 2,187 2,172 2,180 147,600
2019/08/27 2,201 2,210 2,177 2,179 168,500
2019/08/26 2,170 2,193 2,165 2,189 199,600
2019/08/23 2,191 2,210 2,190 2,207 88,500
2019/08/22 2,202 2,208 2,187 2,199 131,900
2019/08/21 2,204 2,217 2,186 2,208 125,500
2019/08/20 2,208 2,211 2,186 2,209 93,200
2019/08/19 2,190 2,197 2,183 2,189 99,300
2019/08/16 2,196 2,200 2,177 2,181 181,100
2019/08/15 2,184 2,208 2,181 2,200 192,800
2019/08/14 2,210 2,232 2,209 2,231 114,100
2019/08/13 2,178 2,199 2,162 2,198 148,000
2019/08/09 2,200 2,202 2,192 2,197 145,300
2019/08/08 2,195 2,212 2,190 2,202 156,500
2019/08/07 2,203 2,220 2,186 2,191 178,800
2019/08/06 2,164 2,222 2,151 2,207 220,300
2019/08/05 2,237 2,243 2,197 2,214 192,200
2019/08/02 2,263 2,289 2,241 2,245 208,800
2019/08/01 2,267 2,288 2,265 2,285 160,200
2019/07/31 2,264 2,283 2,243 2,266 210,400
2019/07/30 2,306 2,338 2,272 2,285 251,400
2019/07/29 2,240 2,300 2,231 2,300 280,200
2019/07/26 2,218 2,230 2,145 2,230 317,200
2019/07/25 2,267 2,268 2,249 2,254 110,700
2019/07/24 2,270 2,272 2,249 2,253 97,300
2019/07/23 2,255 2,270 2,248 2,268 107,000
2019/07/22 2,303 2,309 2,247 2,255 147,800
2019/07/19 2,272 2,304 2,263 2,286 187,400
2019/07/18 2,299 2,299 2,251 2,265 189,300
2019/07/17 2,281 2,299 2,277 2,289 149,000
2019/07/16 2,285 2,297 2,263 2,281 159,000
2019/07/12 2,280 2,310 2,268 2,282 158,200
2019/07/11 2,280 2,280 2,245 2,264 217,700
2019/07/10 2,275 2,292 2,255 2,285 175,400
2019/07/09 2,309 2,312 2,274 2,286 197,300
2019/07/08 2,316 2,340 2,310 2,328 225,700
2019/07/05 2,265 2,307 2,250 2,299 435,200
2019/07/04 2,231 2,267 2,225 2,261 254,100
2019/07/03 2,210 2,249 2,188 2,249 284,800
2019/07/02 2,200 2,218 2,196 2,212 134,300
2019/07/01 2,203 2,225 2,197 2,199 396,200
2019/06/28 2,175 2,193 2,175 2,187 130,500
2019/06/27 2,191 2,198 2,174 2,194 171,000
2019/06/26 2,209 2,231 2,161 2,162 279,600
2019/06/25 2,200 2,252 2,200 2,220 534,900
2019/06/24 2,167 2,202 2,159 2,184 165,900
2019/06/21 2,177 2,197 2,162 2,166 411,200
2019/06/20 2,189 2,190 2,165 2,168 125,600
2019/06/19 2,193 2,202 2,181 2,182 174,900
2019/06/18 2,204 2,209 2,172 2,176 164,500
2019/06/17 2,209 2,235 2,198 2,204 330,700
2019/06/14 2,198 2,204 2,183 2,195 169,200
2019/06/13 2,191 2,203 2,187 2,200 254,400
2019/06/12 2,195 2,205 2,188 2,190 158,000
2019/06/11 2,171 2,190 2,162 2,185 127,600
2019/06/10 2,144 2,177 2,143 2,175 155,700
2019/06/07 2,120 2,145 2,113 2,140 114,200
2019/06/06 2,100 2,114 2,088 2,108 134,300
2019/06/05 2,117 2,122 2,090 2,099 238,400
2019/06/04 2,099 2,099 2,071 2,095 131,300
2019/06/03 2,080 2,094 2,071 2,090 140,300
2019/05/31 2,097 2,113 2,076 2,103 189,000
2019/05/30 2,069 2,108 2,068 2,098 373,500
2019/05/29 2,043 2,068 2,042 2,055 292,400
2019/05/28 2,043 2,054 2,040 2,053 213,800
2019/05/27 2,050 2,052 2,036 2,044 138,800
2019/05/24 2,060 2,060 2,021 2,035 227,700
2019/05/23 2,051 2,078 2,049 2,068 306,600
2019/05/22 2,006 2,034 1,996 2,034 236,700
2019/05/21 2,000 2,003 1,987 1,994 235,800
2019/05/20 2,011 2,014 2,000 2,003 105,500
2019/05/17 2,012 2,012 2,001 2,009 127,600
2019/05/16 2,029 2,029 2,005 2,007 115,400
2019/05/15 2,010 2,022 1,985 2,022 172,900
2019/05/14 1,966 2,021 1,942 2,020 227,500
2019/05/13 2,030 2,030 1,993 1,997 285,700
2019/05/10 2,078 2,086 2,024 2,040 335,000
2019/05/09 2,170 2,170 2,092 2,098 395,600
2019/05/08 2,149 2,163 2,144 2,162 266,200
2019/05/07 2,160 2,167 2,148 2,159 369,900
2019/04/26 2,147 2,162 2,132 2,160 331,600
2019/04/25 2,070 2,165 2,066 2,147 875,100
2019/04/24 2,087 2,087 2,062 2,068 141,500
2019/04/23 2,085 2,094 2,076 2,089 129,500
2019/04/22 2,081 2,085 2,068 2,080 90,400
2019/04/19 2,080 2,099 2,075 2,081 146,500
2019/04/18 2,085 2,090 2,061 2,062 199,200
2019/04/17 2,060 2,087 2,057 2,070 159,400
2019/04/16 2,052 2,073 2,048 2,060 115,700
2019/04/15 2,034 2,056 2,029 2,052 191,000
2019/04/12 2,048 2,048 2,017 2,017 158,400
2019/04/11 2,046 2,057 2,038 2,041 151,100
2019/04/10 2,068 2,068 2,025 2,059 211,000
2019/04/09 2,065 2,078 2,056 2,065 171,500
2019/04/08 2,087 2,093 2,069 2,081 128,000
2019/04/05 2,061 2,086 2,058 2,084 311,400
2019/04/04 2,045 2,074 2,038 2,061 319,700
2019/04/03 2,041 2,062 2,026 2,054 292,200
2019/04/02 2,060 2,064 2,038 2,049 298,000
2019/04/01 2,015 2,044 2,014 2,036 252,700
2019/03/29 2,001 2,002 1,966 2,002 534,400
2019/03/28 2,085 2,089 2,019 2,025 470,100
2019/03/27 2,099 2,108 2,085 2,103 379,000
2019/03/26 2,168 2,173 2,138 2,157 644,800
2019/03/25 2,155 2,177 2,137 2,168 272,500
2019/03/22 2,150 2,177 2,140 2,176 327,800
2019/03/20 2,130 2,150 2,122 2,150 324,900
2019/03/19 2,124 2,135 2,116 2,131 413,400
2019/03/18 2,150 2,154 2,117 2,124 394,900
2019/03/15 2,137 2,152 2,127 2,127 325,300
2019/03/14 2,173 2,177 2,134 2,134 318,700
2019/03/13 2,167 2,174 2,162 2,172 159,400
2019/03/12 2,160 2,187 2,156 2,163 289,600
2019/03/11 2,145 2,160 2,132 2,158 157,400
2019/03/08 2,166 2,172 2,130 2,141 198,300
2019/03/07 2,225 2,225 2,170 2,178 375,600
2019/03/06 2,245 2,247 2,230 2,238 143,600
2019/03/05 2,229 2,237 2,216 2,237 96,900
2019/03/04 2,223 2,233 2,212 2,230 140,800
2019/03/01 2,227 2,234 2,216 2,222 120,300
2019/02/28 2,257 2,257 2,212 2,231 227,200
2019/02/27 2,219 2,242 2,210 2,240 212,500
2019/02/26 2,201 2,211 2,191 2,210 142,600
2019/02/25 2,198 2,213 2,190 2,193 250,400
2019/02/22 2,180 2,196 2,173 2,189 147,900
2019/02/21 2,173 2,193 2,150 2,189 257,800
2019/02/20 2,190 2,194 2,166 2,170 246,800
2019/02/19 2,174 2,192 2,161 2,180 149,200
2019/02/18 2,150 2,186 2,146 2,174 156,000
2019/02/15 2,125 2,139 2,114 2,139 140,600
2019/02/14 2,119 2,134 2,117 2,130 197,300
2019/02/13 2,117 2,123 2,103 2,114 197,700
2019/02/12 2,101 2,116 2,092 2,114 189,700
2019/02/08 2,088 2,100 2,081 2,097 204,200
2019/02/07 2,117 2,119 2,082 2,109 282,100
2019/02/06 2,125 2,139 2,103 2,123 242,700
2019/02/05 2,131 2,148 2,110 2,123 424,300
2019/02/04 2,231 2,244 2,099 2,127 742,000
2019/02/01 2,324 2,338 2,271 2,281 229,700
2019/01/31 2,324 2,345 2,311 2,318 164,000
2019/01/30 2,321 2,321 2,289 2,292 196,500
2019/01/29 2,312 2,332 2,293 2,331 143,800
2019/01/28 2,302 2,325 2,282 2,313 177,800
2019/01/25 2,310 2,313 2,289 2,293 198,600
2019/01/24 2,317 2,335 2,302 2,318 124,900
2019/01/23 2,321 2,350 2,309 2,337 113,600
2019/01/22 2,316 2,337 2,303 2,336 109,800
2019/01/21 2,340 2,340 2,293 2,303 273,700
2019/01/18 2,333 2,343 2,323 2,325 103,700
2019/01/17 2,344 2,345 2,317 2,327 137,300
2019/01/16 2,358 2,358 2,331 2,337 125,900
2019/01/15 2,367 2,378 2,357 2,371 100,600
2019/01/11 2,378 2,378 2,342 2,367 156,600
2019/01/10 2,360 2,385 2,343 2,372 103,200
2019/01/09 2,377 2,392 2,359 2,378 162,000
2019/01/08 2,350 2,361 2,308 2,355 150,300
2019/01/07 2,300 2,343 2,292 2,340 185,600
2019/01/04 2,218 2,283 2,201 2,279 206,500

このページの先頭へ