ＡＲアドバンストテクノロジ(5578)の株価時系列情報
ＡＲアドバンストテクノロジ(5578)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,958 | 1,978 | 1,934 | 1,960 | 4,400 |
| 2025/06/12 | 1,962 | 1,998 | 1,961 | 1,998 | 1,800 |
| 2025/06/11 | 1,970 | 1,976 | 1,936 | 1,956 | 4,000 |
| 2025/06/10 | 1,930 | 1,970 | 1,930 | 1,970 | 3,700 |
| 2025/06/09 | 1,950 | 1,951 | 1,879 | 1,909 | 3,700 |
| 2025/06/06 | 1,998 | 1,998 | 1,944 | 1,947 | 2,400 |
| 2025/06/05 | 2,000 | 2,000 | 1,976 | 1,996 | 600 |
| 2025/06/04 | 2,000 | 2,000 | 1,978 | 1,978 | 1,600 |
| 2025/06/03 | 1,980 | 1,997 | 1,939 | 1,997 | 4,000 |
| 2025/06/02 | 1,988 | 1,991 | 1,962 | 1,967 | 1,100 |
| 2025/05/30 | 1,989 | 1,999 | 1,972 | 1,999 | 2,300 |
| 2025/05/29 | 1,958 | 1,989 | 1,952 | 1,989 | 1,000 |
| 2025/05/28 | 1,980 | 1,988 | 1,955 | 1,966 | 3,900 |
| 2025/05/27 | 1,990 | 1,990 | 1,967 | 1,974 | 1,500 |
| 2025/05/26 | 1,970 | 1,970 | 1,927 | 1,969 | 4,500 |
| 2025/05/23 | 1,972 | 1,980 | 1,951 | 1,975 | 5,100 |
| 2025/05/22 | 1,956 | 1,999 | 1,956 | 1,957 | 2,500 |
| 2025/05/21 | 1,995 | 2,015 | 1,970 | 1,970 | 6,500 |
| 2025/05/20 | 1,989 | 2,005 | 1,980 | 1,989 | 2,700 |
| 2025/05/19 | 1,950 | 1,988 | 1,922 | 1,988 | 10,900 |
| 2025/05/16 | 1,832 | 2,034 | 1,763 | 1,919 | 198,800 |
| 2025/05/15 | 1,749 | 1,861 | 1,741 | 1,841 | 53,200 |
| 2025/05/14 | 1,724 | 1,738 | 1,701 | 1,738 | 2,300 |
| 2025/05/13 | 1,731 | 1,738 | 1,670 | 1,729 | 5,100 |
| 2025/05/12 | 1,726 | 1,743 | 1,689 | 1,729 | 1,800 |
| 2025/05/09 | 1,728 | 1,748 | 1,725 | 1,746 | 1,400 |
| 2025/05/08 | 1,712 | 1,729 | 1,700 | 1,729 | 900 |
| 2025/05/07 | 1,710 | 1,750 | 1,686 | 1,750 | 7,600 |
| 2025/05/02 | 1,726 | 1,748 | 1,690 | 1,706 | 4,600 |
| 2025/05/01 | 1,731 | 1,747 | 1,712 | 1,747 | 400 |
| 2025/04/30 | 1,750 | 1,750 | 1,683 | 1,748 | 2,400 |
| 2025/04/28 | 1,696 | 1,750 | 1,671 | 1,745 | 6,200 |
| 2025/04/25 | 1,696 | 1,747 | 1,696 | 1,700 | 4,700 |
| 2025/04/24 | 1,651 | 1,885 | 1,634 | 1,736 | 127,500 |
| 2025/04/23 | 1,671 | 1,706 | 1,665 | 1,665 | 3,300 |
| 2025/04/22 | 1,688 | 1,705 | 1,673 | 1,673 | 1,300 |
| 2025/04/21 | 1,746 | 1,750 | 1,710 | 1,728 | 2,500 |
| 2025/04/18 | 1,656 | 1,744 | 1,645 | 1,744 | 14,100 |
| 2025/04/17 | 1,665 | 1,698 | 1,650 | 1,696 | 4,900 |
| 2025/04/16 | 1,681 | 1,720 | 1,671 | 1,678 | 3,500 |
| 2025/04/15 | 1,751 | 1,751 | 1,685 | 1,685 | 5,300 |
| 2025/04/14 | 1,750 | 1,810 | 1,671 | 1,727 | 16,100 |
| 2025/04/11 | 1,551 | 1,644 | 1,551 | 1,615 | 8,600 |
| 2025/04/10 | 1,555 | 1,614 | 1,550 | 1,550 | 3,600 |
| 2025/04/09 | 1,518 | 1,558 | 1,459 | 1,459 | 1,400 |
| 2025/04/08 | 1,491 | 1,608 | 1,491 | 1,598 | 6,000 |
| 2025/04/07 | 1,300 | 1,529 | 1,290 | 1,450 | 13,800 |
| 2025/04/04 | 1,597 | 1,629 | 1,460 | 1,614 | 9,500 |
| 2025/04/03 | 1,600 | 1,679 | 1,580 | 1,637 | 3,900 |
| 2025/04/02 | 1,685 | 1,713 | 1,654 | 1,654 | 3,300 |
| 2025/04/01 | 1,701 | 1,701 | 1,685 | 1,695 | 900 |
| 2025/03/31 | 1,704 | 1,735 | 1,690 | 1,701 | 1,700 |
| 2025/03/28 | 1,707 | 1,735 | 1,707 | 1,735 | 700 |
| 2025/03/27 | 1,703 | 1,740 | 1,703 | 1,740 | 1,000 |
| 2025/03/26 | 1,709 | 1,720 | 1,702 | 1,720 | 900 |
| 2025/03/25 | 1,735 | 1,749 | 1,716 | 1,716 | 4,400 |
| 2025/03/24 | 1,741 | 1,749 | 1,735 | 1,736 | 1,000 |
| 2025/03/21 | 1,760 | 1,770 | 1,741 | 1,741 | 4,100 |
| 2025/03/19 | 1,761 | 1,793 | 1,761 | 1,762 | 5,600 |
| 2025/03/18 | 1,754 | 1,794 | 1,754 | 1,794 | 1,900 |
| 2025/03/17 | 1,778 | 1,782 | 1,739 | 1,780 | 9,400 |
| 2025/03/14 | 1,737 | 1,777 | 1,730 | 1,738 | 1,400 |
| 2025/03/13 | 1,691 | 1,794 | 1,691 | 1,707 | 8,700 |
| 2025/03/12 | 1,600 | 1,954 | 1,600 | 1,725 | 49,100 |
| 2025/03/11 | 1,596 | 1,635 | 1,558 | 1,615 | 3,700 |
| 2025/03/10 | 1,537 | 1,636 | 1,537 | 1,636 | 3,500 |
| 2025/03/07 | 1,599 | 1,599 | 1,534 | 1,534 | 700 |
| 2025/03/06 | 1,523 | 1,614 | 1,523 | 1,599 | 1,800 |
| 2025/03/05 | 1,545 | 1,600 | 1,545 | 1,546 | 2,100 |
| 2025/03/04 | 1,551 | 1,598 | 1,530 | 1,574 | 7,600 |
| 2025/03/03 | 1,612 | 1,612 | 1,551 | 1,576 | 3,800 |
| 2025/02/28 | 1,625 | 1,625 | 1,547 | 1,600 | 11,400 |
| 2025/02/27 | 1,657 | 1,675 | 1,607 | 1,610 | 4,800 |
| 2025/02/26 | 1,670 | 1,710 | 1,627 | 1,665 | 13,000 |
| 2025/02/25 | 1,712 | 1,784 | 1,631 | 1,695 | 8,100 |
| 2025/02/21 | 1,691 | 1,775 | 1,691 | 1,739 | 7,500 |
| 2025/02/20 | 1,720 | 1,720 | 1,656 | 1,715 | 7,300 |
| 2025/02/19 | 1,673 | 1,715 | 1,648 | 1,715 | 4,700 |
| 2025/02/18 | 1,742 | 1,742 | 1,611 | 1,710 | 7,700 |
| 2025/02/17 | 1,785 | 1,785 | 1,702 | 1,702 | 5,300 |
| 2025/02/14 | 1,712 | 1,777 | 1,712 | 1,775 | 8,200 |
| 2025/02/13 | 1,686 | 1,730 | 1,686 | 1,705 | 3,400 |
| 2025/02/12 | 1,700 | 1,727 | 1,680 | 1,688 | 2,800 |
| 2025/02/10 | 1,704 | 1,737 | 1,704 | 1,705 | 3,900 |
| 2025/02/07 | 1,728 | 1,750 | 1,680 | 1,722 | 9,000 |
| 2025/02/06 | 1,640 | 1,778 | 1,640 | 1,745 | 26,500 |
| 2025/02/05 | 1,610 | 1,647 | 1,609 | 1,612 | 4,100 |
| 2025/02/04 | 1,632 | 1,659 | 1,602 | 1,621 | 11,800 |
| 2025/02/03 | 1,610 | 1,650 | 1,600 | 1,601 | 12,200 |
| 2025/01/31 | 1,630 | 1,643 | 1,607 | 1,632 | 6,600 |
| 2025/01/30 | 1,657 | 1,664 | 1,636 | 1,640 | 4,600 |
| 2025/01/29 | 1,633 | 1,674 | 1,633 | 1,657 | 10,800 |
| 2025/01/28 | 1,600 | 1,678 | 1,596 | 1,665 | 23,000 |
| 2025/01/27 | 1,646 | 1,655 | 1,599 | 1,603 | 20,300 |
| 2025/01/24 | 1,549 | 1,655 | 1,544 | 1,630 | 16,200 |
| 2025/01/23 | 1,515 | 1,524 | 1,477 | 1,515 | 6,200 |
| 2025/01/22 | 1,497 | 1,525 | 1,475 | 1,501 | 8,800 |
| 2025/01/21 | 1,508 | 1,519 | 1,482 | 1,482 | 6,800 |
| 2025/01/20 | 1,550 | 1,550 | 1,475 | 1,487 | 13,700 |
| 2025/01/17 | 1,510 | 1,529 | 1,457 | 1,528 | 11,300 |
| 2025/01/16 | 1,551 | 1,602 | 1,507 | 1,526 | 12,100 |
| 2025/01/15 | 1,679 | 1,679 | 1,531 | 1,533 | 21,800 |
| 2025/01/14 | 1,553 | 1,655 | 1,500 | 1,655 | 35,400 |
| 2025/01/10 | 1,543 | 1,639 | 1,543 | 1,585 | 21,400 |
| 2025/01/09 | 1,594 | 1,594 | 1,550 | 1,553 | 23,400 |
| 2025/01/08 | 1,655 | 1,655 | 1,600 | 1,604 | 26,000 |
| 2025/01/07 | 1,730 | 1,730 | 1,645 | 1,695 | 24,100 |
| 2025/01/06 | 1,737 | 1,738 | 1,670 | 1,730 | 18,900 |
| 2024/12/30 | 1,720 | 1,727 | 1,681 | 1,697 | 15,000 |
| 2024/12/27 | 1,735 | 1,765 | 1,690 | 1,691 | 26,100 |
| 2024/12/26 | 1,820 | 1,827 | 1,720 | 1,720 | 33,500 |
| 2024/12/25 | 1,990 | 2,012 | 1,779 | 1,827 | 144,800 |
| 2024/12/24 | 1,837 | 2,120 | 1,820 | 2,077 | 344,000 |
| 2024/12/23 | 1,595 | 1,882 | 1,595 | 1,805 | 210,400 |
| 2024/12/20 | 1,581 | 1,582 | 1,502 | 1,515 | 14,800 |
| 2024/12/19 | 1,600 | 1,632 | 1,581 | 1,581 | 15,400 |
| 2024/12/18 | 1,625 | 1,682 | 1,602 | 1,632 | 39,700 |
| 2024/12/17 | 1,588 | 1,677 | 1,588 | 1,612 | 44,800 |
| 2024/12/16 | 1,573 | 1,685 | 1,563 | 1,583 | 53,000 |
| 2024/12/13 | 1,579 | 1,628 | 1,513 | 1,533 | 46,000 |
| 2024/12/12 | 1,560 | 1,560 | 1,497 | 1,539 | 35,300 |
| 2024/12/11 | 1,387 | 1,650 | 1,387 | 1,560 | 110,500 |
| 2024/12/10 | 1,499 | 1,499 | 1,384 | 1,387 | 25,700 |
| 2024/12/09 | 1,563 | 1,619 | 1,498 | 1,502 | 81,200 |
| 2024/12/06 | 1,307 | 1,450 | 1,300 | 1,433 | 42,400 |
| 2024/12/05 | 1,350 | 1,370 | 1,267 | 1,277 | 23,100 |
| 2024/12/04 | 1,286 | 1,378 | 1,281 | 1,350 | 23,000 |
| 2024/12/03 | 1,303 | 1,315 | 1,268 | 1,286 | 16,900 |
| 2024/12/02 | 1,340 | 1,340 | 1,275 | 1,315 | 20,400 |
| 2024/11/29 | 1,501 | 1,515 | 1,257 | 1,360 | 50,900 |
| 2024/11/28 | 1,564 | 1,622 | 1,529 | 1,530 | 11,200 |
| 2024/11/27 | 1,616 | 1,668 | 1,563 | 1,602 | 14,100 |
| 2024/11/26 | 1,600 | 1,608 | 1,536 | 1,605 | 22,600 |
| 2024/11/25 | 1,500 | 1,692 | 1,500 | 1,600 | 64,000 |
| 2024/11/22 | 1,386 | 1,448 | 1,369 | 1,443 | 29,200 |
| 2024/11/21 | 1,293 | 1,344 | 1,287 | 1,343 | 24,400 |
| 2024/11/20 | 1,235 | 1,335 | 1,222 | 1,263 | 16,400 |
| 2024/11/19 | 1,226 | 1,239 | 1,213 | 1,221 | 10,100 |
| 2024/11/18 | 1,231 | 1,231 | 1,185 | 1,206 | 17,800 |
| 2024/11/15 | 1,157 | 1,157 | 1,133 | 1,144 | 2,700 |
| 2024/11/14 | 1,147 | 1,147 | 1,129 | 1,135 | 2,100 |
| 2024/11/13 | 1,120 | 1,151 | 1,120 | 1,151 | 5,600 |
| 2024/11/12 | 1,138 | 1,145 | 1,129 | 1,133 | 3,300 |
| 2024/11/11 | 1,143 | 1,145 | 1,128 | 1,144 | 4,300 |
| 2024/11/08 | 1,134 | 1,143 | 1,119 | 1,143 | 5,600 |
| 2024/11/07 | 1,140 | 1,145 | 1,112 | 1,134 | 8,400 |
| 2024/11/06 | 1,133 | 1,144 | 1,116 | 1,141 | 5,100 |
| 2024/11/05 | 1,130 | 1,139 | 1,122 | 1,139 | 2,100 |
| 2024/11/01 | 1,145 | 1,145 | 1,121 | 1,130 | 3,300 |
| 2024/10/31 | 1,161 | 1,170 | 1,131 | 1,161 | 9,400 |
| 2024/10/30 | 1,132 | 1,172 | 1,111 | 1,172 | 8,200 |
| 2024/10/29 | 1,108 | 1,149 | 1,096 | 1,127 | 9,000 |
| 2024/10/28 | 1,104 | 1,130 | 1,104 | 1,118 | 3,000 |
| 2024/10/25 | 1,125 | 1,166 | 1,112 | 1,116 | 6,200 |
| 2024/10/24 | 1,154 | 1,154 | 1,124 | 1,130 | 5,200 |
| 2024/10/23 | 1,154 | 1,161 | 1,145 | 1,156 | 3,400 |
| 2024/10/22 | 1,175 | 1,180 | 1,155 | 1,164 | 4,600 |
| 2024/10/21 | 1,165 | 1,189 | 1,155 | 1,169 | 2,600 |
| 2024/10/18 | 1,158 | 1,189 | 1,158 | 1,176 | 3,500 |
| 2024/10/17 | 1,169 | 1,188 | 1,154 | 1,188 | 8,800 |
| 2024/10/16 | 1,181 | 1,199 | 1,170 | 1,171 | 8,800 |
| 2024/10/15 | 1,227 | 1,234 | 1,190 | 1,206 | 20,300 |
| 2024/10/11 | 1,205 | 1,256 | 1,195 | 1,228 | 11,900 |
| 2024/10/10 | 1,206 | 1,207 | 1,181 | 1,200 | 11,900 |
| 2024/10/09 | 1,206 | 1,213 | 1,203 | 1,203 | 1,800 |
| 2024/10/08 | 1,206 | 1,227 | 1,206 | 1,206 | 2,800 |
| 2024/10/07 | 1,227 | 1,251 | 1,208 | 1,209 | 16,800 |
| 2024/10/04 | 1,247 | 1,267 | 1,240 | 1,245 | 4,700 |
| 2024/10/03 | 1,252 | 1,266 | 1,246 | 1,247 | 3,300 |
| 2024/10/02 | 1,261 | 1,265 | 1,242 | 1,246 | 2,900 |
| 2024/10/01 | 1,333 | 1,333 | 1,260 | 1,286 | 8,800 |
| 2024/09/30 | 1,250 | 1,289 | 1,242 | 1,282 | 7,900 |
| 2024/09/27 | 1,254 | 1,298 | 1,254 | 1,285 | 4,900 |
| 2024/09/26 | 1,267 | 1,274 | 1,254 | 1,274 | 7,800 |
| 2024/09/25 | 1,285 | 1,286 | 1,256 | 1,266 | 3,400 |
| 2024/09/24 | 1,302 | 1,302 | 1,271 | 1,293 | 5,300 |
| 2024/09/20 | 1,293 | 1,308 | 1,256 | 1,307 | 5,600 |
| 2024/09/19 | 1,252 | 1,295 | 1,250 | 1,293 | 3,900 |
| 2024/09/18 | 1,269 | 1,275 | 1,238 | 1,260 | 3,700 |
| 2024/09/17 | 1,312 | 1,312 | 1,244 | 1,254 | 8,000 |
| 2024/09/13 | 1,289 | 1,326 | 1,271 | 1,302 | 4,800 |
| 2024/09/12 | 1,284 | 1,315 | 1,284 | 1,294 | 3,600 |
| 2024/09/11 | 1,312 | 1,336 | 1,230 | 1,302 | 20,800 |
| 2024/09/10 | 1,300 | 1,345 | 1,297 | 1,340 | 6,300 |
| 2024/09/09 | 1,310 | 1,330 | 1,272 | 1,330 | 7,900 |
| 2024/09/06 | 1,322 | 1,373 | 1,320 | 1,349 | 6,800 |
| 2024/09/05 | 1,307 | 1,390 | 1,307 | 1,352 | 3,900 |
| 2024/09/04 | 1,397 | 1,428 | 1,331 | 1,336 | 14,400 |
| 2024/09/03 | 1,392 | 1,543 | 1,385 | 1,429 | 31,300 |
| 2024/09/02 | 1,430 | 1,434 | 1,388 | 1,411 | 4,200 |
| 2024/08/30 | 1,411 | 1,430 | 1,405 | 1,430 | 3,800 |
| 2024/08/29 | 1,396 | 1,446 | 1,396 | 1,435 | 4,300 |
| 2024/08/28 | 1,447 | 1,481 | 1,422 | 1,468 | 6,100 |
| 2024/08/27 | 1,422 | 1,510 | 1,388 | 1,477 | 7,300 |
| 2024/08/26 | 1,401 | 1,427 | 1,385 | 1,420 | 6,200 |
| 2024/08/23 | 1,420 | 1,426 | 1,398 | 1,398 | 2,800 |
| 2024/08/22 | 1,422 | 1,447 | 1,406 | 1,430 | 3,300 |
| 2024/08/21 | 1,425 | 1,443 | 1,425 | 1,430 | 5,100 |
| 2024/08/20 | 1,426 | 1,473 | 1,425 | 1,473 | 6,900 |
| 2024/08/19 | 1,451 | 1,465 | 1,415 | 1,426 | 7,100 |