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

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
2026/08/14 670 677 667 674 98,900
2026/08/13 670 673 668 669 88,000
2026/08/12 669 672 663 669 104,300
2026/08/10 668 672 660 669 118,200
2026/08/07 678 678 669 673 148,000
2026/08/06 686 692 673 682 180,300
2026/08/05 691 698 655 666 288,200
2026/08/04 689 690 678 684 92,500
2026/08/03 694 694 676 682 142,500
2026/07/31 701 707 692 701 197,200
2026/07/30 702 705 692 701 116,300
2026/07/29 700 703 690 703 110,600
2026/07/28 703 703 694 700 150,100
2026/07/27 708 709 697 707 99,200
2026/07/24 717 718 696 701 139,400
2026/07/23 717 727 714 717 242,700
2026/07/22 725 729 717 725 210,200
2026/07/21 705 721 702 717 150,200
2026/07/17 720 720 690 705 197,600
2026/07/16 729 729 713 720 95,000
2026/07/15 724 730 718 730 53,500
2026/07/14 721 722 711 720 56,300
2026/07/13 730 740 712 722 198,100
2026/07/10 718 735 717 733 92,200
2026/07/09 708 717 703 717 53,000
2026/07/08 723 723 704 704 91,900
2026/07/07 735 735 721 722 101,900
2026/07/06 717 735 717 735 83,200
2026/07/03 702 712 695 710 69,600
2026/07/02 691 702 689 700 65,600
2026/07/01 695 698 688 688 46,300
2026/06/30 691 698 684 690 75,400
2026/06/29 696 696 685 691 72,500
2026/06/26 685 695 685 695 84,800
2026/06/25 699 699 683 694 367,100
2026/06/24 699 699 677 685 119,700
2026/06/23 717 718 691 700 131,700
2026/06/22 719 726 711 715 115,400
2026/06/19 727 732 713 719 176,400
2026/06/18 719 729 713 722 192,600
2026/06/17 716 728 710 716 132,400
2026/06/16 713 721 704 719 135,000
2026/06/15 708 720 706 713 117,200
2026/06/12 693 709 690 704 141,500
2026/06/11 683 688 666 686 164,400
2026/06/10 688 689 674 689 148,800
2026/06/09 698 713 684 688 182,600
2026/06/08 695 698 683 693 234,900
2026/06/05 698 704 692 704 79,800
2026/06/04 693 702 688 694 112,800
2026/06/03 704 710 682 706 186,400
2026/06/02 711 718 686 697 360,000
2026/06/01 712 730 709 723 356,000
2026/05/29 692 709 686 706 181,400
2026/05/28 681 694 676 690 210,200
2026/05/27 700 705 668 675 459,100
2026/05/26 688 704 681 695 560,500
2026/05/25 657 683 656 682 579,400
2026/05/22 667 667 638 644 708,700
2026/05/21 702 707 653 667 1,091,800
2026/05/20 844 844 711 711 463,800
2026/05/19 877 890 847 861 157,700
2026/05/18 892 892 852 867 135,700
2026/05/15 880 894 873 892 174,200
2026/05/14 838 887 835 876 221,300
2026/05/13 828 838 824 838 87,000
2026/05/12 838 844 824 828 59,700
2026/05/11 835 842 830 830 38,200
2026/05/08 830 836 821 831 58,900
2026/05/07 844 844 829 831 57,200
2026/05/01 830 830 812 814 63,600
2026/04/30 832 834 821 830 76,700
2026/04/28 831 842 831 835 51,200
2026/04/27 826 840 823 831 91,700
2026/04/24 840 843 826 835 108,300
2026/04/23 858 860 833 840 80,000
2026/04/22 872 873 851 853 84,000
2026/04/21 884 889 876 877 87,800
2026/04/20 876 892 876 887 54,500
2026/04/17 887 890 875 875 63,800
2026/04/16 892 895 884 888 54,700
2026/04/15 909 912 880 888 86,300
2026/04/14 900 911 891 896 135,800
2026/04/13 892 901 879 881 80,300
2026/04/10 879 918 879 902 208,900
2026/04/09 857 881 848 878 191,200
2026/04/08 845 861 843 861 157,600
2026/04/07 833 844 828 830 65,200
2026/04/06 815 834 815 831 90,100
2026/04/03 824 824 810 817 96,500
2026/03/27 822 844 822 840 502,800
2026/03/26 837 844 824 830 163,900
2026/03/25 841 845 833 842 147,200
2026/03/24 826 831 813 820 120,900
2026/03/23 820 821 790 803 254,800
2026/03/19 853 856 833 833 243,600
2026/03/18 859 869 852 867 306,300
2026/03/17 820 876 812 852 911,100
2026/03/16 808 813 802 808 100,300
2026/03/13 810 819 807 812 94,500
2026/03/12 837 839 820 829 97,400
2026/03/11 841 857 839 843 78,400
2026/03/10 825 845 821 836 160,800
2026/03/09 803 815 780 810 393,500
2026/03/06 853 862 844 856 99,400
2026/03/05 867 883 861 865 167,700
2026/03/04 850 870 818 831 459,600
2026/03/03 909 923 875 880 311,000
2026/03/02 918 927 899 916 214,500
2026/02/27 914 944 911 943 205,700
2026/02/26 919 923 910 910 145,200
2026/02/25 934 934 904 909 185,300
2026/02/24 931 947 919 928 191,100
2026/02/20 955 955 934 939 145,400
2026/02/19 942 957 931 954 163,700
2026/02/18 938 948 935 940 127,600
2026/02/17 933 938 921 936 154,600
2026/02/16 941 943 926 932 155,600
2026/02/13 943 957 926 933 368,900
2026/02/12 876 960 865 958 560,500
2026/02/10 866 874 865 872 137,800
2026/02/09 865 865 851 860 90,500
2026/02/06 850 855 844 850 115,300
2026/02/05 847 860 844 854 118,200
2026/02/04 828 843 827 839 94,700
2026/02/03 827 830 817 827 87,600
2026/02/02 835 844 813 813 138,000
2026/01/30 819 829 816 826 75,900
2026/01/29 819 823 806 818 60,900
2026/01/28 826 827 815 819 90,600
2026/01/27 833 839 824 831 65,800
2026/01/26 852 852 828 833 136,600
2026/01/23 853 865 851 864 102,800
2026/01/22 845 856 845 852 77,100
2026/01/21 824 840 814 840 116,700
2026/01/20 866 866 842 842 92,200
2026/01/19 867 873 846 862 158,300
2026/01/16 871 878 866 875 119,900
2026/01/15 858 870 857 865 79,600
2026/01/14 858 865 853 859 129,800
2026/01/13 860 863 847 852 93,500
2026/01/09 850 856 846 848 73,400
2026/01/08 857 860 841 848 199,600
2026/01/07 835 870 835 863 305,400
2026/01/06 826 830 818 823 174,000
2026/01/05 806 824 802 820 192,200
2025/12/30 800 810 798 801 182,600
2025/12/29 793 799 787 795 87,000
2025/12/26 789 792 783 787 75,800
2025/12/25 791 798 788 792 89,800
2025/12/24 799 806 782 785 111,600
2025/12/23 793 804 791 797 143,600
2025/12/22 761 803 754 799 390,800
2025/12/19 743 755 743 754 78,200
2025/12/18 745 745 738 742 63,700
2025/12/17 738 746 731 745 121,400
2025/12/16 736 743 732 734 90,100
2025/12/15 733 743 731 739 110,500
2025/12/12 728 739 725 734 102,100
2025/12/11 731 733 717 721 153,700
2025/12/10 732 738 725 726 80,400
2025/12/09 741 743 728 730 107,400
2025/12/08 738 749 735 743 157,100
2025/12/05 734 734 722 724 192,800
2025/12/04 728 737 726 737 90,000
2025/12/03 727 735 727 729 156,600
2025/12/02 739 739 727 731 69,100
2025/12/01 750 750 735 735 107,600
2025/11/28 745 750 745 747 68,500
2025/11/27 743 745 738 744 28,600
2025/11/26 736 740 729 738 72,500
2025/11/25 742 742 726 732 75,400
2025/11/21 720 732 719 728 75,100
2025/11/20 730 735 725 730 93,800
2025/11/19 721 735 715 729 159,600
2025/11/18 741 743 724 726 188,700
2025/11/17 753 756 738 744 128,800
2025/11/14 756 759 750 751 197,500
2025/11/13 768 771 759 763 136,700
2025/11/12 774 778 757 767 272,300
2025/11/11 798 798 771 782 183,100
2025/11/10 796 797 790 797 65,200
2025/11/07 791 797 785 791 96,400
2025/11/06 791 803 791 791 108,000
2025/11/05 794 795 764 786 288,500
2025/11/04 800 804 789 800 128,700
2025/10/31 813 815 791 804 147,700
2025/10/30 790 810 786 806 215,400
2025/10/29 882 885 783 789 698,300
2025/10/28 940 944 868 872 333,500
2025/10/27 923 942 921 938 166,900
2025/10/24 910 918 897 918 81,000
2025/10/23 886 908 884 903 120,400
2025/10/22 860 898 860 893 160,100
2025/10/21 865 868 855 856 47,100
2025/10/20 860 863 855 860 63,100
2025/10/17 856 856 843 853 52,100
2025/10/16 861 865 854 860 42,200
2025/10/15 841 856 837 856 65,200
2025/10/14 830 847 817 829 161,000

このページの先頭へ