アーレスティ(5852)の株価時系列情報
アーレスティ(5852)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 790 | 805 | 790 | 801 | 113,800 |
| 2025/07/30 | 782 | 795 | 782 | 795 | 84,200 |
| 2025/07/29 | 785 | 789 | 780 | 782 | 123,400 |
| 2025/07/28 | 785 | 797 | 782 | 797 | 171,000 |
| 2025/07/25 | 784 | 789 | 780 | 781 | 105,500 |
| 2025/07/24 | 784 | 792 | 780 | 784 | 182,400 |
| 2025/07/23 | 761 | 782 | 760 | 773 | 241,700 |
| 2025/07/22 | 746 | 761 | 746 | 749 | 113,300 |
| 2025/07/18 | 751 | 753 | 743 | 745 | 62,400 |
| 2025/07/17 | 752 | 757 | 746 | 750 | 81,700 |
| 2025/07/16 | 757 | 762 | 753 | 753 | 56,200 |
| 2025/07/15 | 756 | 763 | 753 | 757 | 78,300 |
| 2025/07/14 | 749 | 756 | 749 | 752 | 84,900 |
| 2025/07/11 | 745 | 754 | 741 | 750 | 67,500 |
| 2025/07/10 | 746 | 752 | 736 | 744 | 92,000 |
| 2025/07/09 | 741 | 746 | 739 | 746 | 56,500 |
| 2025/07/08 | 730 | 742 | 730 | 741 | 80,400 |
| 2025/07/07 | 744 | 744 | 728 | 731 | 119,400 |
| 2025/07/04 | 754 | 761 | 747 | 747 | 61,900 |
| 2025/07/03 | 754 | 761 | 746 | 753 | 76,700 |
| 2025/07/02 | 759 | 766 | 754 | 754 | 67,400 |
| 2025/07/01 | 757 | 772 | 753 | 764 | 188,600 |
| 2025/06/30 | 757 | 764 | 752 | 761 | 176,400 |
| 2025/06/27 | 753 | 766 | 748 | 759 | 150,100 |
| 2025/06/26 | 742 | 756 | 742 | 750 | 103,200 |
| 2025/06/25 | 746 | 750 | 721 | 741 | 195,400 |
| 2025/06/24 | 735 | 742 | 728 | 736 | 62,400 |
| 2025/06/23 | 741 | 743 | 730 | 734 | 73,300 |
| 2025/06/20 | 755 | 756 | 744 | 747 | 126,800 |
| 2025/06/19 | 744 | 757 | 739 | 753 | 163,500 |
| 2025/06/18 | 734 | 744 | 730 | 744 | 201,500 |
| 2025/06/17 | 724 | 729 | 722 | 728 | 109,100 |
| 2025/06/16 | 711 | 719 | 710 | 715 | 86,000 |
| 2025/06/13 | 722 | 723 | 705 | 710 | 175,600 |
| 2025/06/12 | 730 | 731 | 721 | 722 | 67,600 |
| 2025/06/11 | 725 | 731 | 720 | 729 | 113,300 |
| 2025/06/10 | 732 | 737 | 723 | 725 | 102,700 |
| 2025/06/09 | 739 | 743 | 720 | 729 | 186,800 |
| 2025/06/06 | 713 | 727 | 706 | 726 | 194,800 |
| 2025/06/05 | 705 | 720 | 695 | 713 | 224,900 |
| 2025/06/04 | 702 | 706 | 697 | 700 | 85,200 |
| 2025/06/03 | 706 | 711 | 700 | 703 | 79,700 |
| 2025/06/02 | 711 | 712 | 700 | 706 | 156,000 |
| 2025/05/30 | 682 | 723 | 680 | 719 | 459,300 |
| 2025/05/29 | 675 | 682 | 672 | 679 | 79,200 |
| 2025/05/28 | 675 | 677 | 668 | 672 | 75,400 |
| 2025/05/27 | 664 | 670 | 660 | 669 | 51,200 |
| 2025/05/26 | 661 | 668 | 659 | 663 | 94,600 |
| 2025/05/23 | 648 | 663 | 648 | 660 | 52,500 |
| 2025/05/22 | 648 | 653 | 642 | 648 | 67,300 |
| 2025/05/21 | 662 | 664 | 653 | 653 | 63,400 |
| 2025/05/20 | 670 | 670 | 655 | 659 | 164,100 |
| 2025/05/19 | 637 | 685 | 637 | 675 | 575,400 |
| 2025/05/16 | 689 | 697 | 606 | 617 | 831,500 |
| 2025/05/15 | 668 | 683 | 668 | 683 | 112,400 |
| 2025/05/14 | 675 | 681 | 666 | 681 | 77,800 |
| 2025/05/13 | 679 | 686 | 670 | 673 | 163,700 |
| 2025/05/12 | 658 | 669 | 657 | 669 | 76,700 |
| 2025/05/09 | 633 | 654 | 633 | 654 | 88,300 |
| 2025/05/08 | 644 | 645 | 634 | 636 | 94,200 |
| 2025/05/07 | 648 | 653 | 645 | 650 | 52,600 |
| 2025/05/02 | 650 | 665 | 649 | 653 | 109,800 |
| 2025/05/01 | 661 | 661 | 651 | 651 | 64,300 |
| 2025/04/30 | 659 | 665 | 650 | 654 | 83,000 |
| 2025/04/28 | 632 | 651 | 632 | 649 | 96,300 |
| 2025/04/25 | 638 | 645 | 629 | 630 | 102,400 |
| 2025/04/24 | 624 | 643 | 622 | 631 | 118,700 |
| 2025/04/23 | 620 | 623 | 604 | 619 | 257,900 |
| 2025/04/22 | 589 | 599 | 583 | 593 | 61,400 |
| 2025/04/21 | 600 | 601 | 588 | 590 | 48,800 |
| 2025/04/18 | 577 | 600 | 573 | 600 | 115,800 |
| 2025/04/17 | 569 | 577 | 565 | 575 | 62,000 |
| 2025/04/16 | 575 | 580 | 559 | 568 | 118,600 |
| 2025/04/15 | 572 | 584 | 571 | 576 | 87,600 |
| 2025/04/14 | 561 | 567 | 556 | 560 | 93,800 |
| 2025/04/11 | 541 | 556 | 526 | 551 | 153,000 |
| 2025/04/10 | 556 | 564 | 542 | 564 | 433,800 |
| 2025/04/09 | 523 | 523 | 496 | 499 | 241,200 |
| 2025/04/08 | 524 | 544 | 524 | 543 | 349,300 |
| 2025/04/07 | 511 | 515 | 489 | 490 | 529,500 |
| 2025/04/04 | 592 | 597 | 539 | 560 | 642,700 |
| 2025/04/03 | 607 | 616 | 601 | 612 | 252,500 |
| 2025/04/02 | 646 | 646 | 635 | 637 | 89,300 |
| 2025/04/01 | 650 | 658 | 645 | 648 | 131,800 |
| 2025/03/31 | 655 | 663 | 648 | 648 | 169,500 |
| 2025/03/28 | 674 | 690 | 672 | 674 | 156,000 |
| 2025/03/27 | 705 | 706 | 694 | 702 | 411,600 |
| 2025/03/26 | 716 | 718 | 708 | 713 | 93,400 |
| 2025/03/25 | 710 | 715 | 706 | 712 | 110,900 |
| 2025/03/24 | 709 | 715 | 705 | 710 | 180,100 |
| 2025/03/21 | 699 | 713 | 699 | 701 | 159,200 |
| 2025/03/19 | 690 | 698 | 687 | 698 | 131,200 |
| 2025/03/18 | 688 | 697 | 688 | 696 | 96,300 |
| 2025/03/17 | 683 | 688 | 679 | 687 | 91,900 |
| 2025/03/14 | 676 | 685 | 675 | 684 | 97,700 |
| 2025/03/13 | 684 | 687 | 675 | 678 | 94,200 |
| 2025/03/12 | 671 | 684 | 670 | 684 | 120,700 |
| 2025/03/11 | 651 | 670 | 647 | 670 | 138,800 |
| 2025/03/10 | 654 | 662 | 652 | 661 | 124,900 |
| 2025/03/07 | 635 | 649 | 634 | 647 | 55,600 |
| 2025/03/06 | 641 | 653 | 641 | 641 | 88,800 |
| 2025/03/05 | 631 | 645 | 631 | 638 | 49,500 |
| 2025/03/04 | 632 | 640 | 628 | 634 | 67,100 |
| 2025/03/03 | 648 | 652 | 638 | 641 | 59,200 |
| 2025/02/28 | 632 | 642 | 625 | 640 | 106,300 |
| 2025/02/27 | 625 | 644 | 625 | 639 | 126,000 |
| 2025/02/26 | 633 | 634 | 617 | 624 | 123,900 |
| 2025/02/25 | 639 | 648 | 634 | 638 | 114,900 |
| 2025/02/21 | 656 | 656 | 647 | 648 | 68,200 |
| 2025/02/20 | 669 | 671 | 653 | 659 | 127,000 |
| 2025/02/19 | 668 | 676 | 662 | 666 | 100,400 |
| 2025/02/18 | 664 | 669 | 657 | 663 | 83,100 |
| 2025/02/17 | 649 | 670 | 647 | 664 | 161,500 |
| 2025/02/14 | 650 | 651 | 640 | 644 | 71,100 |
| 2025/02/13 | 650 | 654 | 648 | 648 | 80,900 |
| 2025/02/12 | 650 | 652 | 641 | 650 | 101,200 |
| 2025/02/10 | 652 | 659 | 644 | 647 | 170,600 |
| 2025/02/07 | 636 | 664 | 626 | 661 | 680,100 |
| 2025/02/06 | 606 | 618 | 605 | 616 | 245,800 |
| 2025/02/05 | 607 | 611 | 604 | 607 | 88,300 |
| 2025/02/04 | 605 | 610 | 600 | 608 | 104,900 |
| 2025/02/03 | 602 | 606 | 594 | 598 | 185,100 |
| 2025/01/31 | 628 | 639 | 604 | 609 | 469,100 |
| 2025/01/30 | 617 | 623 | 606 | 621 | 528,300 |
| 2025/01/29 | 614 | 622 | 613 | 620 | 111,600 |
| 2025/01/28 | 614 | 619 | 612 | 614 | 122,700 |
| 2025/01/27 | 624 | 626 | 613 | 617 | 122,700 |
| 2025/01/24 | 605 | 620 | 605 | 620 | 201,200 |
| 2025/01/23 | 609 | 611 | 600 | 607 | 133,800 |
| 2025/01/22 | 603 | 608 | 601 | 608 | 167,100 |
| 2025/01/21 | 600 | 608 | 593 | 600 | 167,200 |
| 2025/01/20 | 585 | 597 | 584 | 596 | 114,000 |
| 2025/01/17 | 588 | 591 | 579 | 584 | 280,700 |
| 2025/01/16 | 597 | 598 | 588 | 594 | 209,700 |
| 2025/01/15 | 603 | 603 | 594 | 598 | 125,200 |
| 2025/01/14 | 602 | 606 | 596 | 603 | 229,900 |
| 2025/01/10 | 600 | 615 | 600 | 602 | 187,800 |
| 2025/01/09 | 608 | 609 | 595 | 595 | 187,500 |
| 2025/01/08 | 609 | 615 | 605 | 607 | 293,700 |
| 2025/01/07 | 606 | 612 | 600 | 610 | 183,100 |
| 2025/01/06 | 613 | 613 | 602 | 604 | 174,000 |
| 2024/12/30 | 603 | 617 | 602 | 605 | 215,500 |
| 2024/12/27 | 605 | 610 | 597 | 602 | 267,400 |
| 2024/12/26 | 607 | 613 | 594 | 605 | 753,000 |
| 2024/12/25 | 575 | 587 | 570 | 587 | 305,800 |
| 2024/12/24 | 575 | 579 | 562 | 570 | 411,800 |
| 2024/12/23 | 554 | 571 | 547 | 571 | 322,900 |
| 2024/12/20 | 540 | 551 | 540 | 544 | 271,600 |
| 2024/12/19 | 529 | 542 | 529 | 537 | 162,500 |
| 2024/12/18 | 525 | 538 | 524 | 537 | 153,300 |
| 2024/12/17 | 534 | 536 | 527 | 527 | 178,800 |
| 2024/12/16 | 525 | 537 | 525 | 534 | 289,500 |
| 2024/12/13 | 520 | 523 | 515 | 522 | 120,500 |
| 2024/12/12 | 522 | 525 | 519 | 522 | 88,600 |
| 2024/12/11 | 520 | 521 | 515 | 519 | 53,600 |
| 2024/12/10 | 518 | 524 | 516 | 519 | 133,300 |
| 2024/12/09 | 515 | 518 | 513 | 513 | 135,200 |
| 2024/12/06 | 507 | 514 | 500 | 510 | 202,400 |
| 2024/12/05 | 504 | 509 | 502 | 508 | 97,300 |
| 2024/12/04 | 512 | 513 | 499 | 504 | 281,300 |
| 2024/12/03 | 514 | 519 | 512 | 512 | 87,300 |
| 2024/12/02 | 515 | 518 | 513 | 513 | 81,400 |
| 2024/11/29 | 517 | 520 | 513 | 515 | 159,100 |
| 2024/11/28 | 514 | 521 | 514 | 516 | 121,200 |
| 2024/11/27 | 530 | 530 | 515 | 516 | 271,000 |
| 2024/11/26 | 543 | 543 | 529 | 529 | 134,100 |
| 2024/11/25 | 544 | 544 | 535 | 538 | 175,800 |
| 2024/11/22 | 531 | 538 | 529 | 534 | 116,400 |
| 2024/11/21 | 530 | 537 | 530 | 533 | 106,900 |
| 2024/11/20 | 533 | 539 | 529 | 532 | 100,800 |
| 2024/11/19 | 534 | 541 | 534 | 536 | 170,500 |
| 2024/11/18 | 534 | 539 | 532 | 534 | 64,800 |
| 2024/11/15 | 533 | 545 | 532 | 541 | 81,800 |
| 2024/11/14 | 533 | 542 | 531 | 531 | 121,200 |
| 2024/11/13 | 556 | 564 | 527 | 528 | 373,800 |
| 2024/11/12 | 556 | 568 | 552 | 552 | 181,300 |
| 2024/11/11 | 552 | 562 | 546 | 558 | 252,100 |
| 2024/11/08 | 570 | 574 | 550 | 554 | 176,800 |
| 2024/11/07 | 565 | 578 | 561 | 574 | 228,900 |
| 2024/11/06 | 559 | 569 | 558 | 561 | 194,800 |
| 2024/11/05 | 545 | 559 | 544 | 550 | 153,900 |
| 2024/11/01 | 547 | 553 | 546 | 546 | 135,000 |
| 2024/10/31 | 544 | 559 | 544 | 555 | 159,300 |
| 2024/10/30 | 538 | 554 | 536 | 548 | 582,600 |
| 2024/10/29 | 555 | 558 | 553 | 557 | 84,900 |
| 2024/10/28 | 536 | 556 | 536 | 556 | 151,800 |
| 2024/10/25 | 547 | 549 | 536 | 543 | 207,000 |
| 2024/10/24 | 555 | 555 | 545 | 551 | 238,800 |
| 2024/10/23 | 557 | 565 | 556 | 558 | 101,500 |
| 2024/10/22 | 564 | 565 | 556 | 561 | 140,300 |
| 2024/10/21 | 566 | 571 | 564 | 565 | 88,400 |
| 2024/10/18 | 569 | 572 | 565 | 570 | 73,300 |
| 2024/10/17 | 576 | 579 | 569 | 569 | 124,200 |
| 2024/10/16 | 565 | 574 | 562 | 572 | 139,000 |
| 2024/10/15 | 570 | 578 | 566 | 574 | 158,500 |
| 2024/10/11 | 574 | 574 | 565 | 569 | 168,800 |
| 2024/10/10 | 573 | 575 | 569 | 575 | 169,100 |
| 2024/10/09 | 577 | 577 | 567 | 573 | 155,500 |
| 2024/10/08 | 587 | 589 | 572 | 574 | 210,000 |
| 2024/10/07 | 594 | 599 | 592 | 595 | 113,400 |