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 |
|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/06/30 | 2,030 | 2,073 | 2,030 | 2,067 | 2,300 |
| 2025/06/27 | 2,057 | 2,087 | 2,021 | 2,021 | 4,300 |
| 2025/06/26 | 2,079 | 2,089 | 2,064 | 2,064 | 1,500 |
| 2025/06/25 | 2,040 | 2,075 | 2,037 | 2,075 | 4,900 |
| 2025/06/24 | 2,051 | 2,055 | 2,018 | 2,033 | 4,100 |
| 2025/06/23 | 2,002 | 2,043 | 2,002 | 2,043 | 2,500 |
| 2025/06/20 | 2,023 | 2,039 | 2,000 | 2,000 | 2,500 |
| 2025/06/19 | 2,000 | 2,047 | 2,000 | 2,004 | 2,700 |
| 2025/06/18 | 2,010 | 2,010 | 2,000 | 2,000 | 900 |
| 2025/06/17 | 2,009 | 2,010 | 2,000 | 2,010 | 1,100 |
| 2025/06/16 | 1,999 | 2,010 | 1,986 | 1,992 | 4,600 |
| 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 |