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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,430 | 1,450 | 1,376 | 1,450 | 7,700 |
| 2024/08/15 | 1,470 | 1,470 | 1,360 | 1,430 | 7,600 |
| 2024/08/14 | 1,354 | 1,430 | 1,354 | 1,410 | 5,900 |
| 2024/08/13 | 1,254 | 1,341 | 1,246 | 1,341 | 14,900 |
| 2024/08/09 | 1,297 | 1,297 | 1,215 | 1,235 | 15,800 |
| 2024/08/08 | 1,290 | 1,349 | 1,290 | 1,297 | 3,900 |
| 2024/08/07 | 1,309 | 1,354 | 1,239 | 1,350 | 12,300 |
| 2024/08/06 | 1,269 | 1,372 | 1,180 | 1,309 | 17,100 |
| 2024/08/05 | 1,351 | 1,351 | 1,119 | 1,119 | 59,700 |
| 2024/08/02 | 1,620 | 1,640 | 1,501 | 1,519 | 16,100 |
| 2024/08/01 | 1,800 | 1,800 | 1,706 | 1,710 | 8,900 |
| 2024/07/31 | 1,870 | 1,870 | 1,803 | 1,803 | 9,300 |
| 2024/07/30 | 1,849 | 1,873 | 1,820 | 1,867 | 3,500 |
| 2024/07/29 | 1,884 | 1,889 | 1,836 | 1,851 | 3,800 |
| 2024/07/26 | 1,839 | 1,889 | 1,809 | 1,855 | 3,900 |
| 2024/07/25 | 1,821 | 1,840 | 1,784 | 1,840 | 8,900 |
| 2024/07/24 | 1,899 | 1,925 | 1,855 | 1,861 | 8,400 |
| 2024/07/23 | 1,874 | 1,938 | 1,865 | 1,905 | 5,300 |
| 2024/07/22 | 1,927 | 1,927 | 1,871 | 1,874 | 4,700 |
| 2024/07/19 | 1,958 | 1,986 | 1,927 | 1,928 | 5,000 |
| 2024/07/18 | 1,970 | 1,987 | 1,951 | 1,958 | 6,200 |
| 2024/07/17 | 1,952 | 2,005 | 1,950 | 1,988 | 4,400 |
| 2024/07/16 | 2,084 | 2,084 | 1,940 | 1,957 | 23,200 |
| 2024/07/12 | 1,961 | 2,065 | 1,926 | 2,034 | 11,300 |
| 2024/07/11 | 1,986 | 1,986 | 1,930 | 1,963 | 3,300 |
| 2024/07/10 | 1,999 | 1,999 | 1,940 | 1,991 | 3,400 |
| 2024/07/09 | 1,983 | 2,000 | 1,946 | 1,999 | 5,800 |
| 2024/07/08 | 2,040 | 2,040 | 1,981 | 1,982 | 2,700 |
| 2024/07/05 | 1,977 | 2,040 | 1,955 | 2,040 | 6,400 |
| 2024/07/04 | 2,007 | 2,010 | 1,971 | 1,973 | 3,300 |
| 2024/07/03 | 1,998 | 2,010 | 1,958 | 2,009 | 4,800 |
| 2024/07/02 | 1,932 | 1,987 | 1,930 | 1,987 | 3,500 |
| 2024/07/01 | 1,986 | 1,986 | 1,915 | 1,981 | 4,100 |
| 2024/06/28 | 1,951 | 1,990 | 1,951 | 1,951 | 600 |
| 2024/06/27 | 1,997 | 2,000 | 1,940 | 1,955 | 5,500 |
| 2024/06/26 | 1,889 | 1,950 | 1,863 | 1,939 | 9,400 |
| 2024/06/25 | 1,901 | 1,901 | 1,863 | 1,889 | 700 |
| 2024/06/24 | 1,897 | 1,897 | 1,855 | 1,888 | 2,000 |
| 2024/06/21 | 1,867 | 1,867 | 1,833 | 1,866 | 1,600 |
| 2024/06/20 | 1,850 | 1,870 | 1,840 | 1,867 | 2,400 |
| 2024/06/19 | 1,894 | 1,894 | 1,840 | 1,850 | 3,200 |
| 2024/06/18 | 1,874 | 1,895 | 1,858 | 1,895 | 4,700 |
| 2024/06/17 | 1,921 | 1,921 | 1,860 | 1,875 | 3,400 |
| 2024/06/14 | 1,856 | 1,899 | 1,856 | 1,898 | 3,900 |
| 2024/06/13 | 1,879 | 1,928 | 1,861 | 1,861 | 5,800 |
| 2024/06/12 | 1,901 | 1,939 | 1,885 | 1,892 | 3,100 |
| 2024/06/11 | 1,961 | 1,961 | 1,891 | 1,895 | 4,900 |
| 2024/06/10 | 1,940 | 1,972 | 1,891 | 1,964 | 3,400 |
| 2024/06/07 | 1,900 | 1,936 | 1,860 | 1,936 | 2,800 |
| 2024/06/06 | 1,973 | 1,973 | 1,881 | 1,890 | 6,600 |
| 2024/06/05 | 1,997 | 2,001 | 1,885 | 1,953 | 6,300 |
| 2024/06/04 | 1,856 | 2,015 | 1,856 | 1,997 | 13,400 |
| 2024/06/03 | 1,972 | 1,972 | 1,856 | 1,856 | 5,000 |
| 2024/05/31 | 1,820 | 1,991 | 1,820 | 1,935 | 14,600 |
| 2024/05/30 | 1,899 | 1,919 | 1,851 | 1,851 | 7,600 |
| 2024/05/29 | 2,080 | 2,080 | 1,910 | 1,924 | 27,200 |
| 2024/05/28 | 1,879 | 2,035 | 1,860 | 2,000 | 24,900 |
| 2024/05/27 | 1,860 | 1,860 | 1,811 | 1,816 | 4,100 |
| 2024/05/24 | 1,893 | 1,893 | 1,839 | 1,870 | 3,600 |
| 2024/05/23 | 1,838 | 1,910 | 1,804 | 1,893 | 7,400 |
| 2024/05/22 | 1,878 | 1,878 | 1,802 | 1,802 | 7,900 |
| 2024/05/21 | 1,942 | 1,942 | 1,869 | 1,886 | 4,600 |
| 2024/05/20 | 1,903 | 1,973 | 1,903 | 1,942 | 8,500 |
| 2024/05/17 | 1,909 | 1,961 | 1,901 | 1,943 | 5,100 |
| 2024/05/16 | 1,938 | 1,938 | 1,880 | 1,908 | 7,200 |
| 2024/05/15 | 2,000 | 2,000 | 1,948 | 1,978 | 4,100 |
| 2024/05/14 | 1,965 | 1,985 | 1,960 | 1,960 | 4,600 |
| 2024/05/13 | 1,948 | 2,001 | 1,946 | 1,970 | 3,200 |
| 2024/05/10 | 1,968 | 1,981 | 1,951 | 1,954 | 3,600 |
| 2024/05/09 | 2,048 | 2,048 | 1,955 | 1,968 | 11,000 |
| 2024/05/08 | 1,931 | 2,099 | 1,931 | 2,044 | 33,300 |
| 2024/05/07 | 1,934 | 1,975 | 1,917 | 1,931 | 19,800 |
| 2024/05/02 | 1,920 | 1,960 | 1,910 | 1,911 | 18,900 |
| 2024/05/01 | 1,862 | 1,976 | 1,862 | 1,913 | 21,900 |
| 2024/04/30 | 1,876 | 1,936 | 1,859 | 1,887 | 15,700 |
| 2024/04/26 | 1,903 | 1,930 | 1,855 | 1,871 | 10,500 |
| 2024/04/25 | 1,868 | 1,923 | 1,844 | 1,903 | 11,500 |
| 2024/04/24 | 1,827 | 1,898 | 1,827 | 1,886 | 10,600 |
| 2024/04/23 | 1,837 | 1,857 | 1,815 | 1,827 | 13,800 |
| 2024/04/22 | 1,823 | 1,869 | 1,819 | 1,847 | 18,100 |
| 2024/04/19 | 1,882 | 1,882 | 1,777 | 1,790 | 29,200 |
| 2024/04/18 | 1,842 | 1,888 | 1,839 | 1,888 | 12,800 |
| 2024/04/17 | 1,877 | 1,923 | 1,830 | 1,866 | 31,900 |
| 2024/04/16 | 1,923 | 1,923 | 1,839 | 1,840 | 33,500 |
| 2024/04/15 | 2,000 | 2,000 | 1,890 | 1,923 | 72,000 |
| 2024/04/12 | 2,222 | 2,241 | 2,141 | 2,221 | 45,900 |
| 2024/04/11 | 2,305 | 2,308 | 2,236 | 2,240 | 42,700 |
| 2024/04/10 | 2,350 | 2,410 | 2,312 | 2,329 | 22,900 |
| 2024/04/09 | 2,289 | 2,315 | 2,250 | 2,303 | 13,200 |
| 2024/04/08 | 2,299 | 2,330 | 2,269 | 2,283 | 10,500 |
| 2024/04/05 | 2,320 | 2,355 | 2,269 | 2,305 | 20,700 |
| 2024/04/04 | 2,360 | 2,396 | 2,340 | 2,363 | 10,400 |
| 2024/04/03 | 2,410 | 2,410 | 2,312 | 2,360 | 11,100 |
| 2024/04/02 | 2,445 | 2,445 | 2,392 | 2,412 | 24,800 |
| 2024/04/01 | 2,512 | 2,512 | 2,437 | 2,445 | 13,400 |
| 2024/03/29 | 2,454 | 2,520 | 2,454 | 2,511 | 10,400 |
| 2024/03/28 | 2,442 | 2,497 | 2,442 | 2,454 | 7,800 |
| 2024/03/27 | 2,499 | 2,523 | 2,460 | 2,460 | 8,700 |
| 2024/03/26 | 2,515 | 2,542 | 2,481 | 2,499 | 9,900 |
| 2024/03/25 | 2,560 | 2,598 | 2,491 | 2,499 | 18,800 |
| 2024/03/22 | 2,645 | 2,663 | 2,551 | 2,560 | 23,500 |
| 2024/03/21 | 2,710 | 2,737 | 2,651 | 2,660 | 29,100 |
| 2024/03/19 | 2,599 | 2,698 | 2,585 | 2,696 | 39,900 |
| 2024/03/18 | 2,525 | 2,594 | 2,470 | 2,594 | 39,000 |
| 2024/03/15 | 2,447 | 2,514 | 2,410 | 2,497 | 25,000 |
| 2024/03/14 | 2,453 | 2,491 | 2,420 | 2,491 | 27,400 |
| 2024/03/13 | 2,536 | 2,536 | 2,474 | 2,503 | 30,400 |
| 2024/03/12 | 2,476 | 2,536 | 2,436 | 2,503 | 31,500 |
| 2024/03/11 | 2,581 | 2,600 | 2,431 | 2,499 | 72,500 |
| 2024/03/08 | 2,752 | 2,804 | 2,658 | 2,676 | 62,900 |
| 2024/03/07 | 2,975 | 2,989 | 2,791 | 2,825 | 72,500 |
| 2024/03/06 | 2,943 | 2,999 | 2,867 | 2,948 | 91,100 |
| 2024/03/05 | 2,760 | 2,993 | 2,670 | 2,993 | 162,900 |
| 2024/03/04 | 2,565 | 2,719 | 2,565 | 2,708 | 57,200 |
| 2024/03/01 | 2,530 | 2,575 | 2,495 | 2,537 | 44,300 |
| 2024/02/29 | 2,576 | 2,595 | 2,511 | 2,530 | 58,200 |
| 2024/02/28 | 2,730 | 2,777 | 2,612 | 2,635 | 67,400 |
| 2024/02/27 | 2,850 | 2,850 | 2,657 | 2,706 | 101,500 |
| 2024/02/26 | 2,652 | 2,925 | 2,652 | 2,818 | 199,900 |
| 2024/02/22 | 2,746 | 2,755 | 2,616 | 2,640 | 81,100 |
| 2024/02/21 | 2,750 | 2,800 | 2,632 | 2,634 | 72,700 |
| 2024/02/20 | 2,666 | 2,727 | 2,620 | 2,686 | 49,100 |
| 2024/02/19 | 2,561 | 2,699 | 2,527 | 2,699 | 54,800 |
| 2024/02/16 | 2,685 | 2,795 | 2,591 | 2,596 | 120,500 |
| 2024/02/15 | 2,825 | 2,825 | 2,656 | 2,685 | 193,400 |
| 2024/02/14 | 2,500 | 2,780 | 2,457 | 2,749 | 506,100 |
| 2024/02/13 | 2,358 | 2,420 | 2,339 | 2,400 | 30,300 |
| 2024/02/09 | 2,265 | 2,340 | 2,260 | 2,307 | 8,500 |
| 2024/02/08 | 2,319 | 2,339 | 2,231 | 2,265 | 14,300 |
| 2024/02/07 | 2,329 | 2,330 | 2,260 | 2,320 | 7,900 |
| 2024/02/06 | 2,334 | 2,369 | 2,271 | 2,325 | 14,200 |
| 2024/02/05 | 2,218 | 2,338 | 2,214 | 2,324 | 15,200 |
| 2024/02/02 | 2,261 | 2,282 | 2,216 | 2,216 | 12,400 |
| 2024/02/01 | 2,279 | 2,279 | 2,202 | 2,261 | 7,500 |
| 2024/01/31 | 2,265 | 2,279 | 2,213 | 2,279 | 6,100 |
| 2024/01/30 | 2,359 | 2,359 | 2,268 | 2,275 | 13,600 |
| 2024/01/29 | 2,393 | 2,443 | 2,305 | 2,322 | 15,700 |
| 2024/01/26 | 2,370 | 2,370 | 2,330 | 2,351 | 15,900 |
| 2024/01/25 | 2,304 | 2,392 | 2,304 | 2,330 | 15,100 |
| 2024/01/24 | 2,304 | 2,400 | 2,285 | 2,317 | 26,300 |
| 2024/01/23 | 2,276 | 2,376 | 2,188 | 2,311 | 28,000 |
| 2024/01/22 | 2,232 | 2,383 | 2,230 | 2,262 | 52,600 |
| 2024/01/19 | 2,120 | 2,230 | 2,089 | 2,230 | 33,300 |
| 2024/01/18 | 2,242 | 2,264 | 2,140 | 2,140 | 34,200 |
| 2024/01/17 | 2,251 | 2,343 | 2,251 | 2,260 | 20,200 |
| 2024/01/16 | 2,277 | 2,390 | 2,242 | 2,242 | 51,400 |
| 2024/01/15 | 2,313 | 2,320 | 2,221 | 2,270 | 43,800 |
| 2024/01/12 | 2,377 | 2,687 | 2,267 | 2,463 | 145,400 |
| 2024/01/11 | 2,380 | 2,390 | 2,310 | 2,377 | 18,900 |
| 2024/01/10 | 2,291 | 2,361 | 2,280 | 2,340 | 14,600 |
| 2024/01/09 | 2,204 | 2,285 | 2,204 | 2,275 | 18,300 |
| 2024/01/05 | 2,240 | 2,240 | 2,150 | 2,170 | 20,100 |
| 2024/01/04 | 2,123 | 2,290 | 2,121 | 2,290 | 13,300 |