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
2005/12/30 2,720 2,720 2,690 2,710 29,200
2005/12/29 2,685 2,720 2,675 2,720 129,800
2005/12/28 2,670 2,690 2,655 2,670 110,300
2005/12/27 2,680 2,690 2,660 2,670 105,500
2005/12/26 2,685 2,695 2,665 2,670 169,500
2005/12/22 2,625 2,680 2,610 2,665 193,100
2005/12/21 2,650 2,660 2,585 2,595 152,400
2005/12/20 2,615 2,650 2,575 2,645 154,100
2005/12/19 2,660 2,660 2,600 2,630 138,100
2005/12/16 2,600 2,685 2,585 2,660 742,600
2005/12/15 2,680 2,805 2,650 2,740 149,900
2005/12/14 2,700 2,730 2,685 2,695 121,700
2005/12/13 2,620 2,690 2,605 2,680 49,500
2005/12/12 2,700 2,700 2,650 2,660 29,500
2005/12/09 2,575 2,690 2,540 2,680 172,000
2005/12/08 2,730 2,745 2,560 2,590 45,900
2005/12/07 2,750 2,770 2,710 2,755 72,300
2005/12/06 2,750 2,750 2,710 2,750 44,700
2005/12/05 2,750 2,760 2,720 2,750 123,700
2005/12/02 2,590 2,690 2,580 2,670 79,100
2005/12/01 2,540 2,550 2,505 2,550 50,000
2005/11/30 2,570 2,585 2,500 2,500 92,200
2005/11/29 2,625 2,655 2,625 2,630 21,300
2005/11/28 2,640 2,640 2,610 2,620 22,300
2005/11/25 2,740 2,740 2,630 2,630 21,200
2005/11/24 2,720 2,750 2,710 2,720 18,700
2005/11/22 2,745 2,750 2,710 2,710 6,600
2005/11/21 2,755 2,765 2,725 2,750 17,000
2005/11/18 2,765 2,775 2,730 2,750 30,600
2005/11/17 2,750 2,780 2,725 2,765 41,900
2005/11/16 2,730 2,800 2,670 2,800 55,400
2005/11/15 2,790 2,820 2,630 2,690 77,100
2005/11/14 2,795 2,800 2,750 2,750 9,400
2005/11/11 2,800 2,810 2,750 2,750 38,600
2005/11/10 2,750 2,800 2,730 2,800 17,500
2005/11/09 2,750 2,750 2,720 2,750 9,400
2005/11/08 2,630 2,750 2,630 2,740 5,300
2005/11/07 2,670 2,690 2,660 2,670 7,700
2005/11/04 2,675 2,740 2,635 2,710 22,100
2005/11/02 2,610 2,700 2,610 2,680 17,200
2005/11/01 2,540 2,700 2,530 2,690 22,100
2005/10/31 2,470 2,540 2,470 2,540 27,700
2005/10/28 2,465 2,505 2,450 2,470 24,600
2005/10/27 2,450 2,495 2,435 2,460 7,800
2005/10/26 2,415 2,450 2,400 2,430 6,300
2005/10/25 2,380 2,450 2,370 2,400 11,600
2005/10/24 2,370 2,440 2,370 2,380 7,300
2005/10/21 2,475 2,500 2,445 2,450 32,300
2005/10/20 2,350 2,495 2,350 2,485 29,500
2005/10/19 2,405 2,445 2,295 2,375 39,000
2005/10/18 2,465 2,495 2,450 2,485 8,700
2005/10/17 2,490 2,520 2,490 2,510 66,300
2005/10/14 2,500 2,500 2,450 2,490 14,600
2005/10/13 2,500 2,520 2,420 2,505 26,200
2005/10/12 2,470 2,535 2,460 2,490 37,000
2005/10/11 2,460 2,490 2,440 2,470 56,900
2005/10/07 2,410 2,480 2,410 2,460 63,500
2005/10/06 2,400 2,450 2,375 2,450 28,500
2005/10/05 2,440 2,475 2,415 2,440 56,900
2005/10/04 2,390 2,560 2,370 2,460 98,400
2005/10/03 2,390 2,445 2,310 2,390 96,200
2005/09/30 2,330 2,410 2,280 2,390 114,800
2005/09/29 2,360 2,385 2,310 2,345 113,900
2005/09/28 2,165 2,280 2,160 2,280 151,300
2005/09/27 2,060 2,200 2,055 2,155 91,700
2005/09/26 2,040 2,065 2,030 2,060 47,900
2005/09/22 2,035 2,045 2,025 2,040 12,100
2005/09/21 2,015 2,040 2,010 2,025 29,300
2005/09/20 2,070 2,090 1,921 1,999 74,300
2005/09/16 2,115 2,115 2,060 2,070 40,900
2005/09/15 2,110 2,110 2,090 2,100 14,800
2005/09/14 2,080 2,125 2,070 2,080 16,200
2005/09/13 2,120 2,130 2,110 2,120 15,800
2005/09/12 2,110 2,135 2,110 2,120 10,300
2005/09/09 2,075 2,120 2,075 2,095 12,200
2005/09/08 2,100 2,105 2,060 2,075 8,500
2005/09/07 2,150 2,150 2,100 2,140 12,200
2005/09/06 2,165 2,165 2,120 2,145 17,000
2005/09/05 2,150 2,190 2,150 2,170 20,200
2005/09/02 2,105 2,150 2,100 2,150 16,400
2005/09/01 2,110 2,130 2,100 2,105 10,700
2005/08/31 2,110 2,110 2,100 2,105 15,200
2005/08/30 2,100 2,125 2,100 2,110 3,500
2005/08/29 2,090 2,120 2,090 2,095 4,100
2005/08/26 2,100 2,115 2,070 2,080 12,400
2005/08/25 2,135 2,135 2,100 2,115 6,800
2005/08/24 2,090 2,140 2,080 2,140 7,300
2005/08/23 2,090 2,120 2,090 2,095 10,300
2005/08/22 2,130 2,130 2,045 2,085 15,700
2005/08/19 2,090 2,130 2,090 2,130 15,600
2005/08/18 2,100 2,100 2,030 2,085 21,200
2005/08/17 2,135 2,155 2,100 2,100 14,100
2005/08/16 2,180 2,195 2,100 2,140 15,900
2005/08/15 2,180 2,180 2,175 2,180 7,100
2005/08/12 2,200 2,200 2,150 2,180 17,700
2005/08/11 2,200 2,200 2,160 2,200 20,600
2005/08/10 2,150 2,200 2,150 2,200 16,700
2005/08/09 2,115 2,160 2,115 2,145 5,200
2005/08/08 2,070 2,180 2,060 2,120 9,900
2005/08/05 2,085 2,200 2,080 2,200 31,700
2005/08/04 2,130 2,160 2,095 2,100 20,100
2005/08/03 2,195 2,230 2,140 2,175 42,100
2005/08/02 2,150 2,240 2,150 2,195 51,500
2005/08/01 2,150 2,160 2,135 2,135 10,900
2005/07/29 2,100 2,150 2,100 2,150 17,000
2005/07/28 2,100 2,120 2,070 2,080 25,800
2005/07/27 2,085 2,100 2,065 2,100 21,600
2005/07/26 2,100 2,110 2,000 2,020 56,200
2005/07/25 2,080 2,090 2,020 2,055 25,200
2005/07/22 2,020 2,090 1,986 2,075 37,100
2005/07/21 2,080 2,080 2,030 2,040 36,000
2005/07/20 1,995 2,080 1,982 2,055 109,900
2005/07/19 1,949 1,970 1,910 1,970 45,100
2005/07/15 1,900 1,910 1,886 1,896 30,100
2005/07/14 1,936 1,948 1,901 1,902 7,300
2005/07/13 1,979 1,979 1,905 1,935 6,600
2005/07/12 1,980 1,984 1,937 1,941 5,500
2005/07/11 1,960 1,985 1,959 1,985 30,100
2005/07/08 1,976 1,985 1,950 1,970 20,900
2005/07/07 1,944 2,000 1,940 1,985 38,000
2005/07/06 1,910 1,940 1,901 1,940 48,500
2005/07/05 1,906 1,919 1,895 1,915 29,700
2005/07/04 1,893 1,919 1,885 1,918 26,500
2005/07/01 1,890 1,900 1,870 1,893 33,700
2005/06/30 1,868 1,890 1,867 1,890 40,000
2005/06/29 1,835 1,870 1,835 1,865 73,600
2005/06/28 1,828 1,830 1,823 1,830 11,500
2005/06/27 1,822 1,831 1,821 1,823 19,600
2005/06/24 1,807 1,834 1,805 1,820 51,800
2005/06/23 1,805 1,809 1,799 1,806 36,700
2005/06/22 1,810 1,810 1,785 1,800 23,500
2005/06/21 1,800 1,810 1,800 1,810 23,900
2005/06/20 1,782 1,820 1,782 1,805 26,000
2005/06/17 1,789 1,798 1,780 1,780 11,400
2005/06/16 1,810 1,813 1,770 1,770 30,900
2005/06/15 1,825 1,834 1,801 1,805 36,400
2005/06/14 1,840 1,840 1,830 1,833 26,900
2005/06/13 1,820 1,840 1,815 1,840 27,100
2005/06/10 1,820 1,820 1,810 1,812 25,200
2005/06/09 1,820 1,825 1,800 1,820 8,100
2005/06/08 1,820 1,820 1,800 1,818 9,900
2005/06/07 1,820 1,820 1,799 1,818 16,600
2005/06/06 1,820 1,820 1,795 1,820 21,900
2005/06/03 1,811 1,820 1,780 1,795 6,800
2005/06/02 1,779 1,810 1,749 1,810 7,200
2005/06/01 1,779 1,779 1,770 1,779 900
2005/05/31 1,800 1,810 1,735 1,795 17,700
2005/05/30 1,718 1,830 1,717 1,830 32,300
2005/05/27 1,711 1,730 1,710 1,716 19,200
2005/05/26 1,748 1,748 1,715 1,716 7,400
2005/05/25 1,790 1,800 1,710 1,748 14,700
2005/05/24 1,805 1,825 1,780 1,790 9,200
2005/05/23 1,819 1,854 1,815 1,835 94,500
2005/05/20 1,798 1,800 1,760 1,800 54,600
2005/05/19 1,795 1,795 1,775 1,780 6,600
2005/05/18 1,788 1,789 1,734 1,775 20,000
2005/05/17 1,750 1,760 1,647 1,699 46,300
2005/05/16 1,810 1,821 1,740 1,766 19,700
2005/05/13 1,780 1,810 1,780 1,800 9,800
2005/05/12 1,820 1,830 1,780 1,810 11,900
2005/05/11 1,810 1,827 1,800 1,820 3,000
2005/05/10 1,840 1,840 1,820 1,830 5,800
2005/05/09 1,850 1,850 1,832 1,835 30,600
2005/05/06 1,840 1,861 1,838 1,840 61,700
2005/05/02 1,797 1,810 1,775 1,810 16,900
2005/04/28 1,790 1,794 1,781 1,787 9,200
2005/04/27 1,719 1,783 1,715 1,774 9,800
2005/04/26 1,721 1,730 1,720 1,730 2,800
2005/04/25 1,765 1,765 1,716 1,716 6,200
2005/04/22 1,779 1,780 1,700 1,700 33,100
2005/04/21 1,740 1,750 1,670 1,720 27,900
2005/04/20 1,750 1,770 1,720 1,760 19,100
2005/04/19 1,650 1,680 1,650 1,660 22,800
2005/04/18 1,636 1,650 1,600 1,645 43,500
2005/04/15 1,750 1,750 1,715 1,726 26,700
2005/04/14 1,790 1,790 1,751 1,775 11,900
2005/04/13 1,777 1,800 1,775 1,799 33,600
2005/04/12 1,813 1,813 1,794 1,795 4,900
2005/04/11 1,839 1,839 1,777 1,806 26,700
2005/04/08 1,845 1,845 1,813 1,842 17,000
2005/04/07 1,851 1,860 1,821 1,849 71,900
2005/04/06 1,889 1,891 1,855 1,870 11,300
2005/04/05 1,917 1,931 1,895 1,919 49,500
2005/04/04 1,930 1,950 1,900 1,947 27,600
2005/04/01 1,870 1,930 1,870 1,900 28,400
2005/03/31 1,950 1,950 1,875 1,900 85,600
2005/03/30 1,860 1,958 1,857 1,958 104,900
2005/03/29 1,830 1,879 1,801 1,830 52,400
2005/03/28 1,780 1,800 1,730 1,780 26,900
2005/03/25 1,830 1,831 1,790 1,820 38,500
2005/03/24 1,807 1,835 1,780 1,812 72,600
2005/03/23 1,730 1,850 1,730 1,837 218,000
2005/03/22 1,605 1,780 1,601 1,750 207,700
2005/03/18 1,600 1,610 1,563 1,580 53,800
2005/03/17 1,588 1,600 1,588 1,600 35,400
2005/03/16 1,560 1,590 1,560 1,588 94,100
2005/03/15 1,560 1,590 1,550 1,559 27,700
2005/03/14 1,535 1,540 1,500 1,540 28,700
2005/03/11 1,546 1,550 1,533 1,541 32,200
2005/03/10 1,560 1,560 1,530 1,545 54,800
2005/03/09 1,566 1,573 1,554 1,563 28,000
2005/03/08 1,588 1,588 1,562 1,562 20,000
2005/03/07 1,595 1,620 1,587 1,588 32,600
2005/03/04 1,589 1,589 1,581 1,585 15,400
2005/03/03 1,598 1,600 1,579 1,588 45,000
2005/03/02 1,590 1,593 1,585 1,593 40,400
2005/03/01 1,598 1,598 1,588 1,590 24,400
2005/02/28 1,600 1,619 1,590 1,600 28,300
2005/02/25 1,581 1,600 1,581 1,600 40,200
2005/02/24 1,590 1,593 1,575 1,590 23,400
2005/02/23 1,600 1,600 1,590 1,590 16,100
2005/02/22 1,620 1,620 1,590 1,595 27,000
2005/02/21 1,580 1,615 1,566 1,615 59,700
2005/02/18 1,591 1,620 1,580 1,600 32,700
2005/02/17 1,556 1,620 1,556 1,562 39,900
2005/02/16 1,595 1,600 1,555 1,555 38,300
2005/02/15 1,600 1,620 1,599 1,600 22,500
2005/02/14 1,644 1,645 1,610 1,620 15,200
2005/02/10 1,670 1,670 1,625 1,650 15,000
2005/02/09 1,700 1,700 1,660 1,670 22,100
2005/02/08 1,660 1,700 1,660 1,696 53,800
2005/02/07 1,645 1,665 1,640 1,660 39,600
2005/02/04 1,630 1,640 1,625 1,640 50,100
2005/02/03 1,630 1,642 1,625 1,639 58,800
2005/02/02 1,631 1,645 1,611 1,628 28,300
2005/02/01 1,620 1,635 1,609 1,628 17,100
2005/01/31 1,595 1,640 1,592 1,640 46,700
2005/01/28 1,565 1,588 1,565 1,580 7,600
2005/01/27 1,542 1,565 1,542 1,565 11,500
2005/01/26 1,560 1,560 1,540 1,540 7,000
2005/01/25 1,579 1,579 1,520 1,540 12,600
2005/01/24 1,602 1,602 1,550 1,574 33,300
2005/01/21 1,548 1,595 1,548 1,590 22,300
2005/01/20 1,557 1,580 1,501 1,552 41,800
2005/01/19 1,550 1,580 1,545 1,580 52,500
2005/01/18 1,510 1,580 1,510 1,560 51,900
2005/01/17 1,499 1,499 1,470 1,499 18,300
2005/01/14 1,460 1,475 1,450 1,453 16,400
2005/01/13 1,430 1,490 1,430 1,490 16,500
2005/01/12 1,421 1,430 1,410 1,430 9,000
2005/01/11 1,382 1,440 1,382 1,440 17,400
2005/01/07 1,398 1,399 1,380 1,390 7,400
2005/01/06 1,366 1,400 1,365 1,390 7,000
2005/01/05 1,406 1,406 1,365 1,380 10,600
2005/01/04 1,430 1,430 1,410 1,412 1,700

このページの先頭へ