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
2004/12/30 1,440 1,450 1,412 1,430 8,600
2004/12/29 1,439 1,453 1,430 1,453 22,800
2004/12/28 1,391 1,439 1,391 1,439 16,800
2004/12/27 1,357 1,385 1,350 1,367 8,700
2004/12/24 1,360 1,360 1,335 1,338 21,000
2004/12/22 1,326 1,354 1,319 1,332 24,100
2004/12/21 1,355 1,355 1,335 1,345 11,700
2004/12/20 1,313 1,350 1,311 1,350 28,200
2004/12/17 1,300 1,315 1,290 1,301 22,400
2004/12/16 1,269 1,290 1,268 1,284 9,100
2004/12/15 1,257 1,280 1,257 1,263 14,300
2004/12/14 1,256 1,279 1,245 1,250 13,000
2004/12/13 1,260 1,270 1,260 1,260 25,600
2004/12/10 1,280 1,295 1,260 1,260 10,800
2004/12/09 1,300 1,300 1,280 1,280 6,500
2004/12/08 1,300 1,300 1,281 1,281 6,200
2004/12/07 1,271 1,300 1,271 1,300 9,300
2004/12/06 1,271 1,280 1,260 1,270 26,400
2004/12/03 1,270 1,295 1,226 1,260 22,700
2004/12/02 1,290 1,290 1,255 1,270 9,700
2004/12/01 1,257 1,258 1,245 1,250 15,700
2004/11/30 1,320 1,320 1,262 1,280 11,500
2004/11/29 1,221 1,320 1,221 1,300 18,200
2004/11/26 1,250 1,260 1,210 1,220 34,300
2004/11/25 1,282 1,282 1,248 1,251 34,500
2004/11/24 1,315 1,315 1,280 1,281 27,600
2004/11/22 1,330 1,338 1,320 1,325 6,900
2004/11/19 1,395 1,400 1,327 1,365 33,700
2004/11/18 1,421 1,435 1,386 1,395 12,400
2004/11/17 1,431 1,440 1,416 1,417 17,500
2004/11/16 1,380 1,440 1,380 1,416 21,200
2004/11/15 1,370 1,385 1,370 1,376 3,300
2004/11/12 1,400 1,400 1,355 1,363 17,600
2004/11/11 1,410 1,430 1,402 1,402 16,300
2004/11/10 1,450 1,450 1,430 1,440 8,500
2004/11/09 1,488 1,488 1,380 1,460 33,900
2004/11/08 1,498 1,498 1,485 1,490 23,900
2004/11/05 1,470 1,498 1,460 1,498 32,400
2004/11/04 1,400 1,500 1,395 1,500 23,100
2004/11/02 1,340 1,400 1,340 1,400 8,600
2004/11/01 1,379 1,379 1,356 1,360 4,000
2004/10/29 1,380 1,380 1,360 1,380 1,900
2004/10/28 1,400 1,415 1,380 1,400 18,700
2004/10/27 1,402 1,410 1,400 1,401 18,300
2004/10/26 1,390 1,410 1,390 1,410 16,800
2004/10/25 1,428 1,428 1,400 1,410 7,800
2004/10/22 1,440 1,440 1,426 1,428 16,200
2004/10/21 1,460 1,462 1,440 1,460 47,500
2004/10/20 1,474 1,475 1,451 1,465 4,800
2004/10/19 1,470 1,497 1,450 1,480 18,900
2004/10/18 1,505 1,513 1,478 1,480 14,800
2004/10/15 1,499 1,535 1,471 1,535 39,100
2004/10/14 1,505 1,509 1,490 1,500 21,300
2004/10/13 1,510 1,510 1,500 1,501 5,100
2004/10/12 1,506 1,525 1,500 1,509 39,800
2004/10/08 1,539 1,539 1,501 1,510 7,900
2004/10/07 1,511 1,540 1,500 1,539 17,800
2004/10/06 1,505 1,520 1,500 1,515 10,900
2004/10/05 1,541 1,541 1,511 1,511 18,900
2004/10/04 1,502 1,573 1,480 1,540 50,100
2004/10/01 1,520 1,540 1,515 1,521 20,100
2004/09/30 1,480 1,550 1,476 1,540 26,800
2004/09/29 1,471 1,495 1,450 1,452 41,500
2004/09/28 1,500 1,505 1,470 1,490 30,100
2004/09/27 1,560 1,560 1,501 1,560 39,000
2004/09/24 1,490 1,591 1,485 1,585 107,900
2004/09/22 1,451 1,490 1,451 1,483 33,000
2004/09/21 1,462 1,470 1,430 1,451 72,900
2004/09/17 1,520 1,523 1,485 1,495 41,800
2004/09/16 1,465 1,520 1,450 1,501 111,700
2004/09/15 1,410 1,460 1,403 1,445 127,300
2004/09/14 1,370 1,400 1,352 1,381 87,800
2004/09/13 1,330 1,445 1,330 1,430 146,500
2004/09/10 1,319 1,319 1,280 1,290 9,700
2004/09/09 1,280 1,300 1,269 1,300 41,700
2004/09/08 1,260 1,269 1,250 1,269 21,800
2004/09/07 1,229 1,259 1,200 1,245 12,900
2004/09/06 1,215 1,230 1,215 1,230 8,700
2004/09/03 1,230 1,231 1,209 1,209 12,100
2004/09/02 1,270 1,280 1,224 1,230 38,000
2004/09/01 1,255 1,298 1,245 1,261 18,400
2004/08/31 1,230 1,241 1,200 1,235 34,100
2004/08/30 1,207 1,232 1,195 1,230 11,500
2004/08/27 1,210 1,210 1,190 1,207 9,500
2004/08/26 1,190 1,225 1,181 1,210 29,000
2004/08/25 1,175 1,210 1,175 1,180 17,800
2004/08/24 1,200 1,200 1,178 1,180 14,500
2004/08/23 1,172 1,230 1,150 1,220 77,700
2004/08/20 1,280 1,288 1,252 1,252 16,500
2004/08/19 1,256 1,309 1,256 1,300 9,100
2004/08/18 1,240 1,295 1,240 1,246 8,200
2004/08/17 1,310 1,318 1,260 1,260 19,300
2004/08/16 1,299 1,320 1,285 1,290 21,300
2004/08/13 1,280 1,290 1,270 1,290 6,900
2004/08/12 1,290 1,290 1,278 1,290 14,400
2004/08/11 1,251 1,262 1,251 1,261 26,300
2004/08/10 1,233 1,245 1,230 1,236 7,200
2004/08/09 1,211 1,280 1,211 1,250 8,900
2004/08/06 1,320 1,320 1,246 1,266 4,100
2004/08/05 1,239 1,350 1,239 1,320 21,500
2004/08/04 1,261 1,263 1,202 1,240 80,800
2004/08/03 1,400 1,400 1,285 1,301 62,000
2004/08/02 1,344 1,385 1,340 1,370 72,100
2004/07/30 1,300 1,320 1,270 1,310 50,500
2004/07/29 1,298 1,299 1,250 1,271 108,400
2004/07/28 1,269 1,302 1,180 1,291 145,900
2004/07/27 1,140 1,290 1,130 1,269 123,300
2004/07/26 1,160 1,190 1,086 1,100 119,800
2004/07/23 1,050 1,064 1,050 1,060 12,200
2004/07/22 1,051 1,051 1,044 1,050 61,400
2004/07/21 1,056 1,065 1,052 1,054 10,400
2004/07/20 1,085 1,085 1,051 1,052 29,400
2004/07/16 1,031 1,045 1,030 1,045 11,000
2004/07/15 1,030 1,036 1,029 1,031 8,400
2004/07/14 1,040 1,040 1,030 1,031 3,800
2004/07/13 1,028 1,030 1,028 1,030 4,100
2004/07/12 1,016 1,040 1,015 1,030 6,700
2004/07/09 1,010 1,028 1,010 1,012 11,900
2004/07/08 1,030 1,030 1,010 1,010 9,700
2004/07/07 980 1,005 951 982 13,000
2004/07/06 1,059 1,059 1,030 1,030 18,300
2004/07/05 1,050 1,060 1,030 1,059 20,500
2004/07/02 1,053 1,060 1,052 1,055 23,200
2004/07/01 1,053 1,070 1,052 1,068 24,300
2004/06/30 1,042 1,085 1,031 1,052 57,000
2004/06/29 1,010 1,030 1,000 1,030 29,400
2004/06/28 955 1,010 955 1,000 58,100
2004/06/25 965 965 941 955 16,300
2004/06/24 955 955 948 955 7,200
2004/06/23 955 960 950 951 13,800
2004/06/22 968 968 947 952 13,100
2004/06/21 962 970 955 968 16,500
2004/06/18 980 980 950 970 13,500
2004/06/17 950 980 940 970 59,300
2004/06/16 865 950 865 938 18,500
2004/06/15 872 877 862 862 4,100
2004/06/14 869 875 862 870 10,200
2004/06/11 884 884 850 870 4,300
2004/06/10 880 881 861 866 20,200
2004/06/09 880 890 880 882 12,200
2004/06/08 881 881 875 879 5,500
2004/06/07 865 880 865 865 7,400
2004/06/04 890 895 860 860 1,900
2004/06/03 894 894 870 870 5,800
2004/06/02 878 888 877 885 2,600
2004/06/01 854 880 854 878 12,600
2004/05/31 860 880 860 864 8,200
2004/05/28 900 900 890 890 8,600
2004/05/27 881 900 880 890 10,200
2004/05/26 906 909 881 881 1,600
2004/05/25 909 909 900 908 4,800
2004/05/24 914 914 871 905 7,800
2004/05/21 871 914 871 905 9,500
2004/05/20 830 858 830 857 11,700
2004/05/19 830 850 820 820 17,400
2004/05/18 755 795 755 790 18,800
2004/05/17 836 838 735 735 58,300
2004/05/14 891 892 835 835 12,700
2004/05/13 940 940 915 915 5,900
2004/05/12 916 950 916 950 14,900
2004/05/11 915 915 881 915 27,100
2004/05/10 990 990 955 965 25,700
2004/05/07 1,000 1,005 998 1,005 30,400
2004/05/06 1,000 1,010 995 995 17,900
2004/04/30 1,025 1,040 1,025 1,026 11,000
2004/04/28 1,050 1,060 1,030 1,060 70,600
2004/04/27 1,022 1,052 1,022 1,025 33,500
2004/04/26 994 1,020 994 1,020 47,800
2004/04/23 978 978 955 974 21,100
2004/04/22 975 997 950 950 64,500
2004/04/21 929 965 929 965 54,600
2004/04/20 900 930 890 929 16,700
2004/04/19 941 941 909 928 8,900
2004/04/16 930 938 911 938 7,000
2004/04/15 920 927 916 920 9,400
2004/04/14 923 925 908 920 37,900
2004/04/13 901 950 901 925 16,500
2004/04/12 901 910 900 909 13,700
2004/04/09 870 910 869 900 55,600
2004/04/08 901 910 876 900 23,600
2004/04/07 914 928 908 911 13,800
2004/04/06 935 935 910 918 22,600
2004/04/05 930 935 920 935 14,500
2004/04/02 949 949 910 911 20,600
2004/04/01 930 958 928 950 38,800
2004/03/31 913 950 910 950 40,500
2004/03/30 900 918 900 918 41,000
2004/03/29 890 910 890 908 38,300
2004/03/26 860 890 860 890 29,200
2004/03/25 853 860 850 850 18,500
2004/03/24 830 855 830 850 26,900
2004/03/23 830 854 820 840 32,900
2004/03/22 820 850 817 850 32,300
2004/03/19 825 845 818 839 31,500
2004/03/18 845 845 802 818 18,100
2004/03/17 835 835 826 830 20,500
2004/03/16 820 830 820 820 25,900
2004/03/15 800 823 800 820 24,800
2004/03/12 790 804 790 791 17,500
2004/03/11 800 800 790 790 17,600
2004/03/10 796 805 796 805 10,400
2004/03/09 795 810 795 810 19,900
2004/03/08 790 800 785 800 28,200
2004/03/05 790 792 785 785 20,900
2004/03/04 763 785 763 785 30,500
2004/03/03 780 782 760 760 16,800
2004/03/02 755 760 753 760 14,200
2004/03/01 753 775 753 755 20,600
2004/02/27 769 770 751 753 19,500
2004/02/26 740 760 740 755 51,900
2004/02/25 694 730 690 730 47,400
2004/02/24 689 700 685 690 13,600
2004/02/23 685 687 680 685 6,700
2004/02/20 680 690 675 682 6,600
2004/02/19 665 690 665 690 11,200
2004/02/18 690 690 656 665 7,300
2004/02/17 700 700 690 690 7,700
2004/02/16 670 684 670 679 8,400
2004/02/13 641 660 630 660 10,400
2004/02/12 622 650 622 645 22,800
2004/02/10 625 625 620 620 9,000
2004/02/09 630 630 630 630 2,500
2004/02/06 630 632 630 630 4,500
2004/02/05 637 646 620 630 15,200
2004/02/04 645 650 640 647 18,700
2004/02/03 650 651 640 640 61,500
2004/02/02 650 651 640 650 29,100
2004/01/30 611 632 611 632 8,100
2004/01/29 622 622 612 620 3,600
2004/01/28 647 647 630 630 11,700
2004/01/27 650 650 648 648 9,100
2004/01/26 630 647 630 642 11,400
2004/01/23 640 650 640 650 6,400
2004/01/22 660 664 630 650 58,900
2004/01/21 665 665 662 665 16,400
2004/01/20 655 664 655 660 17,400
2004/01/19 660 660 658 658 13,100
2004/01/16 640 650 640 650 12,300
2004/01/15 665 665 641 650 38,400
2004/01/14 661 665 656 664 23,900
2004/01/13 650 677 650 665 21,800
2004/01/09 625 649 620 640 35,300
2004/01/08 614 615 610 615 9,700
2004/01/07 605 608 600 604 20,400
2004/01/06 625 627 608 609 19,400
2004/01/05 597 605 585 605 9,700

このページの先頭へ