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 |
|---|---|---|---|---|---|
| 2024/07/25 | 723 | 729 | 709 | 715 | 431,900 |
| 2024/07/24 | 757 | 759 | 741 | 742 | 201,400 |
| 2024/07/23 | 763 | 771 | 759 | 759 | 129,700 |
| 2024/07/22 | 766 | 768 | 750 | 756 | 222,500 |
| 2024/07/19 | 773 | 773 | 757 | 764 | 315,600 |
| 2024/07/18 | 781 | 785 | 775 | 775 | 213,500 |
| 2024/07/17 | 786 | 806 | 783 | 789 | 395,800 |
| 2024/07/16 | 784 | 796 | 784 | 784 | 253,200 |
| 2024/07/12 | 787 | 797 | 776 | 780 | 316,900 |
| 2024/07/11 | 790 | 801 | 779 | 797 | 337,500 |
| 2024/07/10 | 782 | 791 | 773 | 787 | 300,400 |
| 2024/07/09 | 788 | 788 | 769 | 777 | 484,400 |
| 2024/07/08 | 792 | 805 | 783 | 789 | 981,200 |
| 2024/07/05 | 760 | 772 | 753 | 765 | 360,200 |
| 2024/07/04 | 744 | 757 | 744 | 757 | 237,400 |
| 2024/07/03 | 740 | 747 | 736 | 742 | 194,600 |
| 2024/07/02 | 744 | 747 | 737 | 737 | 150,800 |
| 2024/07/01 | 736 | 754 | 735 | 744 | 307,500 |
| 2024/06/28 | 728 | 736 | 725 | 730 | 170,700 |
| 2024/06/27 | 720 | 729 | 717 | 720 | 194,000 |
| 2024/06/26 | 736 | 736 | 722 | 724 | 286,000 |
| 2024/06/25 | 738 | 744 | 732 | 737 | 227,500 |
| 2024/06/24 | 732 | 743 | 726 | 734 | 260,900 |
| 2024/06/21 | 738 | 745 | 726 | 726 | 596,000 |
| 2024/06/20 | 697 | 730 | 694 | 730 | 627,400 |
| 2024/06/19 | 689 | 701 | 681 | 689 | 367,500 |
| 2024/06/18 | 693 | 694 | 676 | 689 | 466,900 |
| 2024/06/17 | 707 | 707 | 687 | 690 | 601,000 |
| 2024/06/14 | 691 | 708 | 689 | 707 | 327,800 |
| 2024/06/13 | 700 | 701 | 689 | 691 | 286,900 |
| 2024/06/12 | 699 | 705 | 697 | 700 | 173,500 |
| 2024/06/11 | 705 | 709 | 700 | 700 | 260,800 |
| 2024/06/10 | 695 | 708 | 695 | 704 | 198,000 |
| 2024/06/07 | 687 | 698 | 686 | 695 | 204,400 |
| 2024/06/06 | 697 | 697 | 684 | 693 | 325,700 |
| 2024/06/05 | 705 | 709 | 691 | 691 | 522,700 |
| 2024/06/04 | 719 | 723 | 710 | 715 | 368,900 |
| 2024/06/03 | 738 | 739 | 719 | 720 | 472,800 |
| 2024/05/31 | 710 | 740 | 710 | 734 | 729,000 |
| 2024/05/30 | 707 | 709 | 687 | 703 | 555,700 |
| 2024/05/29 | 695 | 704 | 684 | 687 | 325,900 |
| 2024/05/28 | 690 | 701 | 686 | 695 | 326,400 |
| 2024/05/27 | 685 | 692 | 678 | 688 | 361,300 |
| 2024/05/24 | 689 | 695 | 684 | 684 | 305,700 |
| 2024/05/23 | 694 | 705 | 685 | 695 | 429,500 |
| 2024/05/22 | 709 | 722 | 693 | 693 | 636,200 |
| 2024/05/21 | 715 | 732 | 704 | 709 | 1,224,600 |
| 2024/05/20 | 730 | 745 | 716 | 718 | 3,231,800 |
| 2024/05/17 | 648 | 656 | 645 | 650 | 530,000 |
| 2024/05/16 | 653 | 653 | 638 | 650 | 272,400 |
| 2024/05/15 | 654 | 663 | 652 | 653 | 280,400 |
| 2024/05/14 | 647 | 650 | 638 | 646 | 239,000 |
| 2024/05/13 | 641 | 650 | 638 | 647 | 294,500 |
| 2024/05/10 | 647 | 649 | 637 | 640 | 184,400 |
| 2024/05/09 | 647 | 654 | 637 | 647 | 233,200 |
| 2024/05/08 | 640 | 653 | 638 | 643 | 318,500 |
| 2024/05/07 | 635 | 640 | 626 | 637 | 245,700 |
| 2024/05/02 | 627 | 636 | 625 | 634 | 199,000 |
| 2024/05/01 | 637 | 637 | 624 | 626 | 300,000 |
| 2024/04/30 | 610 | 647 | 610 | 636 | 823,200 |
| 2024/04/26 | 621 | 621 | 605 | 610 | 1,130,900 |
| 2024/04/25 | 650 | 652 | 627 | 631 | 1,178,600 |
| 2024/04/24 | 655 | 659 | 629 | 647 | 2,613,000 |
| 2024/04/23 | 783 | 787 | 769 | 776 | 169,300 |
| 2024/04/22 | 789 | 796 | 774 | 781 | 159,100 |
| 2024/04/19 | 794 | 794 | 763 | 776 | 386,900 |
| 2024/04/18 | 786 | 803 | 786 | 794 | 171,400 |
| 2024/04/17 | 805 | 807 | 784 | 788 | 290,800 |
| 2024/04/16 | 828 | 837 | 796 | 799 | 248,700 |
| 2024/04/15 | 821 | 831 | 816 | 828 | 128,200 |
| 2024/04/12 | 830 | 844 | 828 | 833 | 288,300 |
| 2024/04/11 | 816 | 827 | 810 | 822 | 214,600 |
| 2024/04/10 | 797 | 834 | 796 | 825 | 319,800 |
| 2024/04/09 | 788 | 804 | 786 | 801 | 142,000 |
| 2024/04/08 | 791 | 795 | 783 | 785 | 212,700 |
| 2024/04/05 | 790 | 798 | 782 | 788 | 252,600 |
| 2024/04/04 | 809 | 812 | 802 | 803 | 155,600 |
| 2024/04/03 | 797 | 810 | 796 | 803 | 168,000 |
| 2024/04/02 | 827 | 827 | 798 | 807 | 264,500 |
| 2024/04/01 | 858 | 859 | 823 | 827 | 278,400 |
| 2024/03/29 | 828 | 857 | 827 | 854 | 313,100 |
| 2024/03/28 | 822 | 843 | 821 | 826 | 238,700 |
| 2024/03/27 | 833 | 842 | 827 | 829 | 186,800 |
| 2024/03/26 | 830 | 830 | 820 | 830 | 192,300 |
| 2024/03/25 | 820 | 852 | 810 | 828 | 379,300 |
| 2024/03/22 | 823 | 834 | 814 | 826 | 224,800 |
| 2024/03/21 | 813 | 826 | 811 | 826 | 354,400 |
| 2024/03/19 | 804 | 812 | 798 | 807 | 205,700 |
| 2024/03/18 | 814 | 819 | 800 | 804 | 301,200 |
| 2024/03/15 | 796 | 809 | 794 | 802 | 378,100 |
| 2024/03/14 | 795 | 810 | 790 | 807 | 283,600 |
| 2024/03/13 | 793 | 804 | 777 | 790 | 263,900 |
| 2024/03/12 | 786 | 804 | 771 | 799 | 318,600 |
| 2024/03/11 | 812 | 817 | 785 | 791 | 505,100 |
| 2024/03/08 | 805 | 835 | 803 | 827 | 337,900 |
| 2024/03/07 | 826 | 849 | 812 | 817 | 538,100 |
| 2024/03/06 | 800 | 837 | 800 | 833 | 763,300 |
| 2024/03/05 | 798 | 803 | 789 | 797 | 269,700 |
| 2024/03/04 | 813 | 818 | 800 | 801 | 371,100 |
| 2024/03/01 | 803 | 818 | 802 | 818 | 411,900 |
| 2024/02/29 | 798 | 817 | 796 | 801 | 304,600 |
| 2024/02/28 | 800 | 812 | 796 | 796 | 355,000 |
| 2024/02/27 | 784 | 819 | 778 | 796 | 713,900 |
| 2024/02/26 | 776 | 788 | 774 | 779 | 229,700 |
| 2024/02/22 | 776 | 780 | 769 | 771 | 255,100 |
| 2024/02/21 | 777 | 808 | 767 | 769 | 696,500 |
| 2024/02/20 | 785 | 789 | 770 | 779 | 274,600 |
| 2024/02/19 | 750 | 789 | 747 | 786 | 596,700 |
| 2024/02/16 | 735 | 749 | 727 | 746 | 308,600 |
| 2024/02/15 | 753 | 756 | 732 | 734 | 433,100 |
| 2024/02/14 | 769 | 774 | 749 | 750 | 500,800 |
| 2024/02/13 | 764 | 777 | 750 | 775 | 661,900 |
| 2024/02/09 | 800 | 824 | 766 | 767 | 1,948,500 |
| 2024/02/08 | 780 | 781 | 754 | 766 | 852,000 |
| 2024/02/07 | 743 | 772 | 743 | 768 | 642,700 |
| 2024/02/06 | 753 | 755 | 737 | 738 | 325,000 |
| 2024/02/05 | 748 | 762 | 745 | 751 | 411,400 |
| 2024/02/02 | 737 | 745 | 728 | 735 | 200,800 |
| 2024/02/01 | 735 | 743 | 728 | 736 | 211,400 |
| 2024/01/31 | 725 | 741 | 721 | 741 | 235,500 |
| 2024/01/30 | 730 | 730 | 723 | 729 | 357,300 |
| 2024/01/29 | 726 | 742 | 725 | 730 | 254,800 |
| 2024/01/26 | 732 | 732 | 720 | 721 | 248,100 |
| 2024/01/25 | 718 | 735 | 716 | 732 | 267,000 |
| 2024/01/24 | 718 | 725 | 712 | 721 | 260,000 |
| 2024/01/23 | 734 | 736 | 719 | 720 | 411,900 |
| 2024/01/22 | 730 | 734 | 727 | 729 | 242,300 |
| 2024/01/19 | 736 | 739 | 723 | 726 | 249,000 |
| 2024/01/18 | 722 | 740 | 722 | 732 | 256,000 |
| 2024/01/17 | 742 | 745 | 722 | 722 | 318,100 |
| 2024/01/16 | 744 | 746 | 730 | 738 | 256,300 |
| 2024/01/15 | 722 | 754 | 722 | 740 | 512,100 |
| 2024/01/12 | 739 | 740 | 721 | 725 | 378,500 |
| 2024/01/11 | 736 | 748 | 735 | 744 | 387,500 |
| 2024/01/10 | 731 | 738 | 724 | 732 | 315,900 |
| 2024/01/09 | 741 | 741 | 728 | 733 | 182,400 |
| 2024/01/05 | 745 | 748 | 731 | 731 | 287,100 |
| 2024/01/04 | 707 | 742 | 703 | 742 | 437,200 |
| 2023/12/29 | 706 | 714 | 701 | 704 | 187,500 |
| 2023/12/28 | 698 | 707 | 691 | 702 | 237,600 |
| 2023/12/27 | 700 | 707 | 694 | 703 | 325,300 |
| 2023/12/26 | 696 | 707 | 694 | 697 | 397,500 |
| 2023/12/25 | 702 | 708 | 686 | 687 | 259,900 |
| 2023/12/22 | 710 | 718 | 700 | 703 | 266,000 |
| 2023/12/21 | 700 | 709 | 697 | 703 | 236,400 |
| 2023/12/20 | 728 | 729 | 715 | 715 | 202,100 |
| 2023/12/19 | 708 | 721 | 700 | 713 | 212,200 |
| 2023/12/18 | 697 | 716 | 692 | 710 | 331,400 |
| 2023/12/15 | 708 | 716 | 702 | 712 | 222,500 |
| 2023/12/14 | 715 | 721 | 695 | 700 | 476,100 |
| 2023/12/13 | 720 | 729 | 714 | 720 | 337,900 |
| 2023/12/12 | 743 | 748 | 725 | 727 | 279,200 |
| 2023/12/11 | 735 | 743 | 730 | 740 | 345,300 |
| 2023/12/08 | 757 | 758 | 712 | 727 | 862,600 |
| 2023/12/07 | 768 | 781 | 755 | 772 | 451,900 |
| 2023/12/06 | 760 | 777 | 757 | 773 | 400,600 |
| 2023/12/05 | 790 | 792 | 762 | 766 | 713,200 |
| 2023/12/04 | 808 | 808 | 793 | 797 | 253,600 |
| 2023/12/01 | 809 | 812 | 795 | 802 | 343,200 |
| 2023/11/30 | 789 | 818 | 784 | 817 | 540,700 |
| 2023/11/29 | 797 | 805 | 784 | 792 | 305,100 |
| 2023/11/28 | 789 | 810 | 784 | 804 | 431,900 |
| 2023/11/27 | 799 | 811 | 790 | 795 | 419,500 |
| 2023/11/24 | 813 | 821 | 791 | 793 | 507,100 |
| 2023/11/22 | 785 | 820 | 783 | 806 | 651,400 |
| 2023/11/21 | 813 | 813 | 784 | 796 | 886,500 |
| 2023/11/20 | 855 | 872 | 820 | 823 | 1,319,700 |
| 2023/11/17 | 809 | 870 | 804 | 870 | 2,061,900 |
| 2023/11/16 | 775 | 823 | 772 | 818 | 1,791,600 |
| 2023/11/15 | 754 | 807 | 741 | 766 | 1,826,200 |
| 2023/11/14 | 760 | 767 | 750 | 766 | 791,300 |
| 2023/11/13 | 746 | 763 | 737 | 763 | 588,300 |
| 2023/11/10 | 733 | 747 | 721 | 745 | 612,600 |
| 2023/11/09 | 732 | 752 | 730 | 752 | 637,000 |
| 2023/11/08 | 770 | 776 | 729 | 734 | 1,242,400 |
| 2023/11/07 | 742 | 778 | 736 | 777 | 961,100 |
| 2023/11/06 | 744 | 761 | 734 | 756 | 968,500 |
| 2023/11/02 | 775 | 775 | 727 | 736 | 1,055,700 |
| 2023/11/01 | 745 | 770 | 739 | 761 | 1,203,600 |
| 2023/10/31 | 737 | 740 | 708 | 732 | 1,475,700 |
| 2023/10/30 | 768 | 790 | 733 | 739 | 2,070,100 |
| 2023/10/27 | 721 | 783 | 714 | 773 | 3,036,000 |
| 2023/10/26 | 703 | 736 | 685 | 729 | 5,168,900 |
| 2023/10/25 | 683 | 707 | 682 | 693 | 746,900 |
| 2023/10/24 | 667 | 682 | 643 | 667 | 931,300 |
| 2023/10/23 | 680 | 686 | 669 | 670 | 546,200 |
| 2023/10/20 | 680 | 691 | 671 | 682 | 469,000 |
| 2023/10/19 | 689 | 695 | 678 | 692 | 683,800 |
| 2023/10/18 | 709 | 716 | 697 | 707 | 547,900 |
| 2023/10/17 | 725 | 731 | 702 | 709 | 580,600 |
| 2023/10/16 | 710 | 725 | 705 | 718 | 752,000 |
| 2023/10/13 | 760 | 760 | 715 | 718 | 1,300,300 |
| 2023/10/12 | 758 | 778 | 735 | 775 | 973,300 |
| 2023/10/11 | 781 | 782 | 761 | 761 | 601,400 |
| 2023/10/10 | 801 | 807 | 773 | 779 | 987,600 |
| 2023/10/06 | 780 | 795 | 763 | 791 | 639,000 |
| 2023/10/05 | 764 | 775 | 752 | 771 | 773,300 |
| 2023/10/04 | 777 | 781 | 744 | 744 | 1,363,900 |
| 2023/10/03 | 840 | 841 | 804 | 807 | 749,500 |
| 2023/10/02 | 858 | 875 | 836 | 838 | 697,500 |