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

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
2026/06/19 898 898 853 872 29,600
2026/06/18 853 898 843 898 37,500
2026/06/17 832 859 820 838 19,500
2026/06/16 816 833 810 822 23,600
2026/06/15 817 839 807 829 32,200
2026/06/12 816 817 802 802 13,900
2026/06/11 816 828 790 804 41,500
2026/06/10 830 856 821 828 31,500
2026/06/09 841 855 830 836 21,200
2026/06/08 856 869 831 836 36,900
2026/06/05 866 900 853 886 19,800
2026/06/04 869 869 844 851 13,700
2026/06/03 880 884 855 860 16,100
2026/06/02 901 901 862 882 28,700
2026/06/01 881 901 873 893 30,700
2026/05/29 886 915 881 881 31,800
2026/05/28 880 892 864 871 34,000
2026/05/27 892 905 873 880 42,800
2026/05/26 920 927 896 898 25,500
2026/05/25 963 963 916 917 25,800
2026/05/22 927 956 927 950 24,600
2026/05/21 913 930 910 924 13,400
2026/05/20 949 949 891 903 35,300
2026/05/19 960 972 939 939 30,600
2026/05/18 921 951 918 951 22,700
2026/05/15 934 954 918 921 23,700
2026/05/14 964 965 937 939 36,100
2026/05/13 966 990 951 971 34,100
2026/05/12 1,020 1,020 953 960 87,000
2026/05/11 1,038 1,047 1,020 1,020 35,300
2026/05/08 1,025 1,070 1,025 1,053 27,500
2026/05/07 1,014 1,047 1,006 1,039 25,700
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

このページの先頭へ