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
2026/03/19 842 845 816 816 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

このページの先頭へ