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

このページの先頭へ