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 |
|---|---|---|---|---|---|
| 2026/05/01 | 1,016 | 1,022 | 984 | 999 | 64,400 |
| 2026/04/30 | 999 | 1,232 | 974 | 1,023 | 634,500 |
| 2026/04/28 | 1,020 | 1,040 | 1,007 | 1,010 | 25,700 |
| 2026/04/27 | 1,043 | 1,049 | 1,010 | 1,033 | 38,500 |
| 2026/04/24 | 1,048 | 1,078 | 1,048 | 1,058 | 30,300 |
| 2026/04/23 | 1,064 | 1,064 | 1,022 | 1,048 | 49,200 |
| 2026/04/22 | 1,066 | 1,075 | 1,049 | 1,060 | 47,900 |
| 2026/04/21 | 1,103 | 1,111 | 1,057 | 1,063 | 122,500 |
| 2026/04/20 | 1,066 | 1,160 | 1,052 | 1,131 | 217,400 |
| 2026/04/17 | 1,084 | 1,095 | 1,036 | 1,036 | 113,100 |
| 2026/04/16 | 1,057 | 1,121 | 1,051 | 1,084 | 193,600 |
| 2026/04/15 | 1,223 | 1,272 | 1,032 | 1,086 | 1,015,500 |
| 2026/04/14 | 1,013 | 1,013 | 1,013 | 1,013 | 6,400 |
| 2026/04/13 | 888 | 908 | 861 | 863 | 66,100 |
| 2026/04/10 | 940 | 940 | 883 | 885 | 37,200 |
| 2026/04/09 | 945 | 945 | 909 | 925 | 41,400 |
| 2026/04/08 | 920 | 945 | 896 | 945 | 29,800 |
| 2026/04/07 | 889 | 915 | 887 | 900 | 30,000 |
| 2026/04/06 | 905 | 930 | 875 | 875 | 39,400 |
| 2026/04/03 | 865 | 901 | 851 | 895 | 37,200 |
| 2026/03/27 | 823 | 860 | 815 | 851 | 19,100 |
| 2026/03/26 | 860 | 860 | 811 | 822 | 14,700 |
| 2026/03/25 | 799 | 871 | 799 | 856 | 26,800 |
| 2026/03/24 | 822 | 822 | 797 | 797 | 22,100 |
| 2026/03/23 | 820 | 820 | 769 | 792 | 32,900 |
| 2026/03/19 | 842 | 845 | 816 | 816 | 26,300 |
| 2026/03/18 | 848 | 870 | 848 | 851 | 21,200 |
| 2026/03/17 | 863 | 870 | 846 | 848 | 19,900 |
| 2026/03/16 | 833 | 870 | 833 | 868 | 33,100 |
| 2026/03/13 | 836 | 855 | 836 | 847 | 18,000 |
| 2026/03/12 | 900 | 900 | 851 | 859 | 18,300 |
| 2026/03/11 | 875 | 903 | 875 | 885 | 12,400 |
| 2026/03/10 | 878 | 891 | 856 | 875 | 9,700 |
| 2026/03/09 | 879 | 879 | 833 | 863 | 22,700 |
| 2026/03/06 | 857 | 895 | 857 | 892 | 14,500 |
| 2026/03/05 | 842 | 877 | 842 | 868 | 15,900 |
| 2026/03/04 | 828 | 849 | 812 | 832 | 30,700 |
| 2026/03/03 | 888 | 896 | 858 | 858 | 21,200 |
| 2026/03/02 | 906 | 925 | 888 | 888 | 20,300 |
| 2026/02/27 | 912 | 939 | 910 | 936 | 25,200 |
| 2026/02/26 | 868 | 947 | 868 | 942 | 45,400 |
| 2026/02/25 | 911 | 923 | 883 | 883 | 38,900 |
| 2026/02/24 | 1,007 | 1,007 | 903 | 911 | 37,200 |
| 2026/02/20 | 1,065 | 1,065 | 985 | 992 | 12,300 |
| 2026/02/19 | 1,025 | 1,025 | 999 | 1,005 | 11,700 |
| 2026/02/18 | 991 | 1,044 | 991 | 1,001 | 53,500 |
| 2026/02/17 | 1,024 | 1,050 | 990 | 990 | 24,800 |
| 2026/02/16 | 978 | 1,029 | 978 | 1,000 | 21,500 |
| 2026/02/13 | 1,033 | 1,033 | 978 | 978 | 45,900 |
| 2026/02/12 | 1,075 | 1,075 | 1,041 | 1,041 | 13,300 |
| 2026/02/10 | 1,057 | 1,091 | 1,057 | 1,081 | 13,800 |
| 2026/02/09 | 1,055 | 1,064 | 1,050 | 1,057 | 17,500 |
| 2026/02/06 | 1,061 | 1,074 | 1,041 | 1,041 | 20,100 |
| 2026/02/05 | 1,085 | 1,104 | 1,065 | 1,066 | 32,600 |
| 2026/02/04 | 1,164 | 1,165 | 1,073 | 1,076 | 46,500 |
| 2026/02/03 | 1,137 | 1,167 | 1,131 | 1,153 | 16,900 |
| 2026/02/02 | 1,136 | 1,159 | 1,088 | 1,120 | 24,000 |
| 2026/01/30 | 1,100 | 1,117 | 1,061 | 1,113 | 40,600 |
| 2026/01/29 | 1,143 | 1,143 | 1,091 | 1,105 | 37,000 |
| 2026/01/28 | 1,202 | 1,202 | 1,146 | 1,151 | 34,700 |
| 2026/01/27 | 1,214 | 1,225 | 1,202 | 1,202 | 9,500 |
| 2026/01/26 | 1,251 | 1,266 | 1,209 | 1,213 | 26,300 |
| 2026/01/23 | 1,199 | 1,273 | 1,190 | 1,251 | 32,800 |
| 2026/01/22 | 1,268 | 1,268 | 1,181 | 1,202 | 40,000 |
| 2026/01/21 | 1,213 | 1,246 | 1,179 | 1,242 | 44,400 |
| 2026/01/20 | 1,254 | 1,264 | 1,216 | 1,235 | 31,400 |
| 2026/01/19 | 1,255 | 1,260 | 1,225 | 1,238 | 59,800 |
| 2026/01/16 | 1,300 | 1,302 | 1,236 | 1,257 | 67,900 |
| 2026/01/15 | 1,272 | 1,365 | 1,260 | 1,318 | 93,500 |
| 2026/01/14 | 1,200 | 1,307 | 1,183 | 1,250 | 160,700 |
| 2026/01/13 | 1,363 | 1,376 | 1,274 | 1,320 | 127,000 |
| 2026/01/09 | 1,328 | 1,343 | 1,294 | 1,343 | 45,100 |
| 2026/01/08 | 1,305 | 1,327 | 1,280 | 1,307 | 36,300 |
| 2026/01/07 | 1,277 | 1,305 | 1,230 | 1,305 | 24,100 |
| 2026/01/06 | 1,250 | 1,280 | 1,232 | 1,260 | 17,800 |
| 2026/01/05 | 1,250 | 1,251 | 1,207 | 1,232 | 21,600 |
| 2025/12/30 | 1,280 | 1,280 | 1,242 | 1,242 | 16,000 |
| 2025/12/29 | 1,308 | 1,308 | 1,280 | 1,280 | 20,000 |
| 2025/12/26 | 1,260 | 1,291 | 1,240 | 1,290 | 21,800 |
| 2025/12/25 | 1,230 | 1,260 | 1,219 | 1,260 | 20,900 |
| 2025/12/24 | 1,202 | 1,249 | 1,202 | 1,226 | 26,000 |
| 2025/12/23 | 1,215 | 1,221 | 1,189 | 1,202 | 27,300 |
| 2025/12/22 | 1,243 | 1,249 | 1,170 | 1,191 | 17,400 |
| 2025/12/19 | 1,127 | 1,198 | 1,127 | 1,183 | 17,300 |
| 2025/12/18 | 1,144 | 1,160 | 1,110 | 1,127 | 10,900 |
| 2025/12/17 | 1,120 | 1,160 | 1,118 | 1,145 | 13,000 |
| 2025/12/16 | 1,102 | 1,121 | 1,064 | 1,120 | 17,200 |
| 2025/12/15 | 1,086 | 1,149 | 1,062 | 1,102 | 30,600 |
| 2025/12/12 | 1,107 | 1,132 | 1,090 | 1,090 | 10,500 |
| 2025/12/11 | 1,166 | 1,171 | 1,133 | 1,135 | 7,600 |
| 2025/12/10 | 1,217 | 1,217 | 1,162 | 1,175 | 14,400 |
| 2025/12/09 | 1,200 | 1,218 | 1,157 | 1,196 | 27,500 |
| 2025/12/08 | 1,167 | 1,196 | 1,157 | 1,196 | 15,800 |
| 2025/12/05 | 1,157 | 1,187 | 1,130 | 1,167 | 10,100 |
| 2025/12/04 | 1,110 | 1,162 | 1,110 | 1,158 | 12,900 |
| 2025/12/03 | 1,121 | 1,134 | 1,105 | 1,122 | 16,400 |
| 2025/12/02 | 1,177 | 1,180 | 1,100 | 1,121 | 24,000 |
| 2025/12/01 | 1,118 | 1,186 | 1,078 | 1,176 | 35,100 |
| 2025/11/28 | 1,070 | 1,118 | 1,055 | 1,118 | 34,300 |
| 2025/11/27 | 1,043 | 1,100 | 1,011 | 1,100 | 37,500 |
| 2025/11/27 | 1 -> 3.00 分割 | ||||
| 2025/11/26 | 3,125 | 3,215 | 3,075 | 3,130 | 10,800 |
| 2025/11/25 | 3,210 | 3,325 | 3,080 | 3,125 | 6,300 |
| 2025/11/21 | 3,175 | 3,265 | 3,160 | 3,200 | 6,200 |
| 2025/11/20 | 3,395 | 3,395 | 3,160 | 3,245 | 12,100 |
| 2025/11/19 | 3,190 | 3,255 | 3,120 | 3,255 | 4,000 |
| 2025/11/18 | 3,310 | 3,310 | 3,180 | 3,260 | 9,400 |
| 2025/11/17 | 3,300 | 3,455 | 3,300 | 3,315 | 4,700 |
| 2025/11/14 | 3,435 | 3,460 | 3,225 | 3,365 | 13,400 |
| 2025/11/13 | 3,495 | 3,500 | 3,425 | 3,465 | 2,300 |
| 2025/11/12 | 3,365 | 3,540 | 3,330 | 3,495 | 6,700 |
| 2025/11/11 | 3,515 | 3,515 | 3,370 | 3,385 | 4,800 |
| 2025/11/10 | 3,405 | 3,560 | 3,405 | 3,450 | 3,900 |
| 2025/11/07 | 3,475 | 3,495 | 3,400 | 3,405 | 6,300 |
| 2025/11/06 | 3,545 | 3,545 | 3,475 | 3,475 | 4,900 |
| 2025/11/05 | 3,525 | 3,525 | 3,395 | 3,490 | 16,200 |
| 2025/11/04 | 3,710 | 3,710 | 3,505 | 3,535 | 16,400 |
| 2025/10/31 | 3,695 | 3,760 | 3,565 | 3,710 | 20,900 |
| 2025/10/30 | 3,425 | 3,665 | 3,425 | 3,615 | 20,100 |
| 2025/10/29 | 3,485 | 3,560 | 3,405 | 3,455 | 12,400 |
| 2025/10/28 | 3,525 | 3,525 | 3,370 | 3,485 | 23,100 |
| 2025/10/27 | 3,490 | 3,535 | 3,420 | 3,455 | 21,500 |
| 2025/10/24 | 3,510 | 3,625 | 3,500 | 3,505 | 24,200 |
| 2025/10/23 | 3,750 | 3,750 | 3,485 | 3,580 | 48,700 |
| 2025/10/22 | 3,265 | 3,960 | 3,265 | 3,680 | 125,100 |
| 2025/10/21 | 3,080 | 3,430 | 3,080 | 3,265 | 46,800 |
| 2025/10/20 | 3,030 | 3,090 | 2,994 | 3,075 | 24,000 |
| 2025/10/17 | 3,175 | 3,210 | 2,994 | 3,020 | 32,100 |
| 2025/10/16 | 3,295 | 3,370 | 3,065 | 3,245 | 32,400 |
| 2025/10/15 | 3,670 | 3,720 | 3,215 | 3,225 | 123,800 |
| 2025/10/14 | 3,430 | 3,550 | 3,365 | 3,460 | 37,600 |
| 2025/10/10 | 3,600 | 3,610 | 3,435 | 3,500 | 14,700 |
| 2025/10/09 | 3,425 | 3,640 | 3,400 | 3,600 | 26,900 |
| 2025/10/08 | 3,345 | 3,460 | 3,345 | 3,440 | 8,600 |
| 2025/10/07 | 3,385 | 3,390 | 3,335 | 3,365 | 7,100 |
| 2025/10/06 | 3,335 | 3,390 | 3,265 | 3,385 | 11,200 |
| 2025/10/03 | 3,185 | 3,295 | 3,170 | 3,235 | 11,100 |
| 2025/10/02 | 3,110 | 3,230 | 3,110 | 3,180 | 6,200 |
| 2025/10/01 | 3,185 | 3,185 | 3,010 | 3,160 | 16,200 |
| 2025/09/30 | 3,275 | 3,370 | 3,155 | 3,190 | 14,100 |
| 2025/09/29 | 3,150 | 3,460 | 3,150 | 3,300 | 17,400 |
| 2025/09/26 | 3,300 | 3,300 | 3,155 | 3,155 | 17,500 |
| 2025/09/25 | 3,400 | 3,425 | 3,240 | 3,290 | 40,600 |
| 2025/09/24 | 3,220 | 3,295 | 3,155 | 3,235 | 12,400 |
| 2025/09/22 | 3,055 | 3,210 | 3,055 | 3,210 | 15,000 |
| 2025/09/19 | 3,160 | 3,260 | 3,000 | 3,040 | 18,800 |
| 2025/09/18 | 3,275 | 3,280 | 3,130 | 3,160 | 14,200 |
| 2025/09/17 | 3,100 | 3,290 | 3,035 | 3,290 | 26,300 |
| 2025/09/16 | 2,848 | 3,070 | 2,848 | 3,030 | 20,600 |
| 2025/09/12 | 2,862 | 2,908 | 2,848 | 2,848 | 4,600 |
| 2025/09/11 | 2,899 | 2,900 | 2,826 | 2,826 | 3,500 |
| 2025/09/10 | 2,900 | 2,900 | 2,828 | 2,890 | 3,000 |
| 2025/09/09 | 2,833 | 2,955 | 2,833 | 2,901 | 7,400 |
| 2025/09/08 | 2,747 | 2,827 | 2,740 | 2,810 | 4,100 |
| 2025/09/05 | 2,713 | 2,763 | 2,710 | 2,725 | 2,300 |
| 2025/09/04 | 2,787 | 2,806 | 2,760 | 2,760 | 2,100 |
| 2025/09/03 | 2,868 | 2,868 | 2,706 | 2,837 | 3,200 |
| 2025/09/02 | 2,759 | 2,874 | 2,740 | 2,872 | 4,700 |
| 2025/09/01 | 2,697 | 2,790 | 2,679 | 2,790 | 5,300 |
| 2025/08/29 | 2,669 | 2,729 | 2,631 | 2,692 | 4,300 |
| 2025/08/28 | 2,748 | 2,748 | 2,707 | 2,719 | 2,400 |
| 2025/08/27 | 2,806 | 2,830 | 2,721 | 2,769 | 4,500 |
| 2025/08/26 | 2,840 | 2,848 | 2,810 | 2,810 | 2,900 |
| 2025/08/25 | 2,848 | 2,860 | 2,811 | 2,835 | 3,700 |
| 2025/08/22 | 2,850 | 2,850 | 2,805 | 2,805 | 1,700 |
| 2025/08/21 | 2,832 | 2,876 | 2,832 | 2,840 | 1,700 |
| 2025/08/20 | 2,983 | 2,983 | 2,827 | 2,860 | 8,000 |
| 2025/08/19 | 2,989 | 2,989 | 2,934 | 2,942 | 5,000 |
| 2025/08/18 | 2,885 | 2,988 | 2,885 | 2,988 | 6,000 |
| 2025/08/15 | 2,880 | 2,908 | 2,880 | 2,885 | 2,200 |
| 2025/08/14 | 2,818 | 2,947 | 2,818 | 2,908 | 7,200 |
| 2025/08/13 | 2,800 | 2,862 | 2,777 | 2,822 | 3,700 |
| 2025/08/12 | 2,892 | 2,893 | 2,743 | 2,826 | 5,700 |
| 2025/08/08 | 2,922 | 2,945 | 2,869 | 2,869 | 3,300 |
| 2025/08/07 | 2,868 | 2,930 | 2,865 | 2,924 | 6,600 |
| 2025/08/06 | 2,887 | 2,938 | 2,871 | 2,871 | 6,800 |
| 2025/08/05 | 2,969 | 2,984 | 2,884 | 2,912 | 9,100 |
| 2025/08/04 | 2,899 | 2,990 | 2,839 | 2,990 | 16,000 |
| 2025/08/01 | 2,835 | 2,970 | 2,835 | 2,970 | 10,700 |
| 2025/07/31 | 2,869 | 2,922 | 2,819 | 2,885 | 17,700 |
| 2025/07/30 | 2,704 | 2,885 | 2,700 | 2,885 | 16,500 |
| 2025/07/29 | 2,794 | 2,794 | 2,700 | 2,734 | 16,000 |
| 2025/07/28 | 2,600 | 2,893 | 2,582 | 2,759 | 132,300 |
| 2025/07/25 | 2,520 | 2,630 | 2,520 | 2,619 | 9,100 |
| 2025/07/24 | 2,615 | 2,615 | 2,512 | 2,512 | 21,100 |
| 2025/07/23 | 2,650 | 2,677 | 2,495 | 2,615 | 22,900 |
| 2025/07/22 | 2,690 | 2,690 | 2,600 | 2,638 | 13,000 |
| 2025/07/18 | 2,605 | 2,649 | 2,575 | 2,640 | 13,400 |
| 2025/07/17 | 2,570 | 2,626 | 2,533 | 2,626 | 29,400 |
| 2025/07/16 | 2,573 | 2,663 | 2,545 | 2,571 | 15,900 |
| 2025/07/15 | 2,750 | 2,800 | 2,532 | 2,573 | 176,400 |
| 2025/07/14 | 2,722 | 2,722 | 2,722 | 2,722 | 33,500 |
| 2025/07/11 | 2,172 | 2,247 | 2,167 | 2,222 | 13,400 |
| 2025/07/10 | 2,110 | 2,199 | 2,110 | 2,122 | 14,400 |
| 2025/07/09 | 2,066 | 2,116 | 2,066 | 2,105 | 4,600 |
| 2025/07/08 | 2,046 | 2,111 | 2,046 | 2,111 | 8,200 |
| 2025/07/07 | 2,011 | 2,046 | 2,011 | 2,046 | 3,000 |
| 2025/07/04 | 2,018 | 2,045 | 1,999 | 2,000 | 2,400 |
| 2025/07/03 | 2,011 | 2,050 | 2,007 | 2,050 | 1,700 |
| 2025/07/02 | 2,033 | 2,044 | 2,017 | 2,017 | 3,000 |
| 2025/07/01 | 2,041 | 2,065 | 2,035 | 2,035 | 3,300 |