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
2007/12/28 1,758 1,820 1,758 1,820 14,800
2007/12/27 1,785 1,785 1,728 1,740 3,300
2007/12/26 1,799 1,839 1,766 1,795 17,100
2007/12/25 1,640 1,938 1,640 1,850 59,200
2007/12/21 1,650 1,660 1,601 1,638 32,600
2007/12/20 1,709 1,715 1,653 1,680 59,200
2007/12/19 1,716 1,740 1,670 1,705 68,900
2007/12/18 1,730 1,730 1,675 1,682 24,600
2007/12/17 1,727 1,750 1,650 1,686 39,700
2007/12/14 1,776 1,779 1,690 1,757 30,200
2007/12/13 1,760 1,784 1,736 1,768 17,800
2007/12/12 1,670 1,784 1,651 1,736 49,900
2007/12/11 1,681 1,733 1,670 1,681 48,100
2007/12/10 1,714 1,729 1,680 1,680 5,100
2007/12/07 1,730 1,778 1,685 1,691 55,600
2007/12/06 1,710 1,737 1,656 1,670 61,900
2007/12/05 1,674 1,727 1,631 1,727 68,900
2007/12/04 1,740 1,818 1,681 1,709 77,300
2007/12/03 1,780 1,839 1,700 1,763 50,400
2007/11/30 1,825 1,900 1,760 1,810 76,800
2007/11/29 1,870 1,938 1,830 1,894 116,600
2007/11/28 1,795 1,930 1,750 1,900 98,000
2007/11/27 1,588 1,746 1,553 1,735 71,000
2007/11/26 1,581 1,680 1,535 1,669 60,500
2007/11/22 1,530 1,640 1,458 1,551 152,300
2007/11/21 1,576 1,659 1,557 1,573 56,300
2007/11/20 1,572 1,620 1,523 1,600 92,800
2007/11/19 1,750 1,780 1,650 1,660 148,700
2007/11/16 1,740 1,807 1,675 1,751 166,200
2007/11/15 1,696 1,840 1,686 1,830 132,200
2007/11/14 1,740 1,760 1,700 1,700 79,400
2007/11/13 1,772 1,800 1,731 1,740 88,700
2007/11/12 1,803 1,864 1,724 1,802 111,300
2007/11/09 2,005 2,010 1,853 1,863 286,200
2007/11/08 1,950 1,950 1,950 1,950 63,300
2007/11/07 2,460 2,460 2,330 2,350 53,900
2007/11/06 2,515 2,520 2,475 2,475 54,300
2007/11/05 2,355 2,480 2,350 2,475 86,700
2007/11/02 2,250 2,410 2,240 2,360 128,300
2007/11/01 2,280 2,280 2,235 2,265 27,000
2007/10/31 2,235 2,310 2,235 2,310 50,900
2007/10/30 2,215 2,275 2,200 2,275 20,700
2007/10/29 2,250 2,295 2,170 2,255 56,200
2007/10/26 2,225 2,240 2,135 2,170 21,100
2007/10/25 2,225 2,250 2,185 2,225 18,100
2007/10/24 2,220 2,340 2,165 2,225 135,300
2007/10/23 2,200 2,345 2,200 2,290 47,200
2007/10/22 2,165 2,235 2,125 2,190 51,300
2007/10/19 2,185 2,360 2,145 2,325 73,500
2007/10/18 2,125 2,180 2,110 2,145 33,100
2007/10/17 2,130 2,170 2,065 2,085 24,400
2007/10/16 2,210 2,220 2,140 2,170 82,000
2007/10/15 2,200 2,220 2,145 2,200 108,300
2007/10/12 2,170 2,175 2,130 2,175 60,600
2007/10/11 2,145 2,145 2,065 2,130 49,500
2007/10/10 2,165 2,190 2,080 2,130 114,600
2007/10/09 2,040 2,140 2,035 2,125 109,600
2007/10/05 2,100 2,140 1,972 2,000 170,800
2007/10/04 2,050 2,110 2,025 2,065 163,300
2007/10/03 2,020 2,080 1,950 2,040 119,900
2007/10/02 2,015 2,055 1,982 2,015 139,800
2007/10/01 2,095 2,135 2,005 2,030 60,500
2007/09/28 2,180 2,210 2,110 2,145 39,500
2007/09/27 2,185 2,280 2,160 2,180 80,600
2007/09/26 2,140 2,160 2,090 2,105 57,200
2007/09/25 2,160 2,160 2,060 2,100 57,600
2007/09/21 2,255 2,350 2,200 2,200 25,300
2007/09/20 2,400 2,405 2,330 2,335 39,500
2007/09/19 2,490 2,495 2,385 2,445 15,100
2007/09/18 2,430 2,480 2,400 2,450 29,000
2007/09/14 2,435 2,465 2,410 2,430 16,000
2007/09/13 2,355 2,410 2,305 2,335 19,800
2007/09/12 2,400 2,405 2,350 2,350 12,200
2007/09/11 2,400 2,475 2,390 2,420 14,300
2007/09/10 2,385 2,530 2,325 2,450 32,500
2007/09/07 2,430 2,450 2,380 2,385 11,600
2007/09/06 2,325 2,390 2,290 2,390 17,100
2007/09/05 2,410 2,530 2,350 2,405 25,900
2007/09/04 2,495 2,495 2,400 2,425 11,500
2007/09/03 2,590 2,590 2,505 2,510 32,000
2007/08/31 2,450 2,575 2,420 2,540 31,500
2007/08/30 2,510 2,510 2,395 2,420 17,800
2007/08/29 2,390 2,455 2,250 2,390 48,900
2007/08/28 2,370 2,530 2,370 2,510 57,600
2007/08/27 2,300 2,355 2,285 2,355 31,100
2007/08/24 2,100 2,310 2,100 2,250 28,300
2007/08/23 2,060 2,190 2,060 2,140 53,600
2007/08/22 2,040 2,070 1,990 2,020 138,600
2007/08/21 1,960 2,125 1,950 2,075 167,700
2007/08/20 2,110 2,165 1,867 1,930 150,400
2007/08/17 2,295 2,295 2,000 2,000 58,400
2007/08/16 2,320 2,375 2,210 2,320 43,700
2007/08/15 2,400 2,445 2,355 2,375 50,900
2007/08/14 2,420 2,495 2,420 2,435 113,000
2007/08/13 2,475 2,495 2,355 2,370 102,200
2007/08/10 2,550 2,650 2,425 2,515 115,400
2007/08/09 2,670 2,715 2,510 2,615 144,100
2007/08/08 2,480 2,785 2,480 2,750 147,500
2007/08/07 2,490 2,500 2,320 2,400 49,200
2007/08/06 2,440 2,485 2,400 2,460 41,400
2007/08/03 2,580 2,590 2,470 2,490 35,200
2007/08/02 2,590 2,595 2,520 2,550 24,900
2007/08/01 2,575 2,595 2,455 2,595 108,700
2007/07/31 2,600 2,670 2,580 2,615 48,800
2007/07/30 2,530 2,580 2,450 2,575 39,200
2007/07/27 2,600 2,650 2,520 2,570 59,800
2007/07/26 2,695 2,720 2,635 2,655 60,700
2007/07/25 2,710 2,710 2,590 2,700 64,200
2007/07/24 2,760 2,785 2,640 2,735 68,500
2007/07/23 2,800 2,820 2,725 2,785 51,000
2007/07/20 2,835 2,850 2,800 2,820 49,500
2007/07/19 2,905 2,910 2,785 2,830 93,900
2007/07/18 2,910 2,940 2,910 2,920 39,700
2007/07/17 2,960 2,960 2,920 2,925 18,700
2007/07/13 2,920 2,935 2,910 2,925 16,700
2007/07/12 2,935 2,935 2,890 2,900 21,100
2007/07/11 2,900 2,920 2,885 2,885 15,900
2007/07/10 2,940 2,950 2,900 2,915 21,400
2007/07/09 2,935 2,960 2,910 2,955 33,500
2007/07/06 2,895 2,920 2,890 2,905 13,400
2007/07/05 2,895 2,925 2,870 2,900 26,400
2007/07/04 2,865 2,920 2,860 2,880 38,300
2007/07/03 2,925 2,930 2,860 2,905 30,700
2007/07/02 2,940 2,960 2,900 2,915 35,000
2007/06/29 2,865 2,965 2,865 2,965 37,100
2007/06/28 2,860 2,910 2,820 2,900 42,300
2007/06/27 2,805 2,895 2,785 2,820 46,100
2007/06/26 2,840 2,870 2,835 2,870 8,000
2007/06/25 2,930 2,935 2,830 2,830 38,600
2007/06/22 2,990 2,990 2,940 2,940 16,700
2007/06/21 2,970 2,980 2,950 2,975 16,900
2007/06/20 2,950 2,970 2,925 2,940 16,200
2007/06/19 2,945 2,965 2,925 2,940 9,300
2007/06/18 3,050 3,060 2,930 2,960 53,000
2007/06/15 3,010 3,030 2,965 3,010 78,100
2007/06/14 2,895 2,970 2,845 2,915 68,100
2007/06/13 2,860 2,885 2,815 2,855 66,600
2007/06/12 2,830 2,915 2,830 2,865 48,100
2007/06/11 2,810 2,870 2,785 2,825 98,300
2007/06/08 2,825 2,845 2,750 2,785 95,700
2007/06/07 2,785 2,805 2,775 2,785 48,300
2007/06/06 2,780 2,835 2,760 2,825 124,900
2007/06/05 2,840 2,845 2,750 2,755 130,500
2007/06/04 3,000 3,010 2,810 2,810 97,600
2007/06/01 2,860 2,905 2,855 2,900 52,200
2007/05/31 3,000 3,000 2,885 2,885 64,400
2007/05/30 3,060 3,110 2,935 2,975 196,600
2007/05/29 3,100 3,130 3,060 3,070 27,700
2007/05/28 3,080 3,110 3,040 3,110 46,000
2007/05/25 3,120 3,120 2,985 3,040 25,900
2007/05/24 3,140 3,160 3,040 3,130 129,600
2007/05/23 3,070 3,180 3,070 3,180 54,200
2007/05/22 2,990 3,040 2,980 3,040 41,600
2007/05/21 3,040 3,050 2,960 3,040 57,300
2007/05/18 2,835 3,050 2,835 3,040 151,900
2007/05/17 2,920 2,960 2,785 2,830 126,900
2007/05/16 2,840 2,905 2,775 2,865 214,200
2007/05/15 2,750 2,840 2,610 2,840 354,900
2007/05/14 3,190 3,190 2,990 3,050 78,900
2007/05/11 3,210 3,220 3,010 3,060 73,700
2007/05/10 3,400 3,410 3,230 3,280 46,900
2007/05/09 3,340 3,430 3,330 3,410 36,900
2007/05/08 3,400 3,410 3,340 3,370 72,200
2007/05/07 3,400 3,440 3,390 3,410 24,600
2007/05/02 3,410 3,430 3,370 3,410 28,200
2007/05/01 3,430 3,450 3,370 3,410 25,200
2007/04/27 3,520 3,550 3,390 3,420 41,200
2007/04/26 3,500 3,590 3,480 3,520 77,300
2007/04/25 3,570 3,590 3,410 3,470 64,700
2007/04/24 3,490 3,550 3,410 3,500 51,500
2007/04/23 3,520 3,600 3,350 3,440 59,300
2007/04/20 3,650 3,680 3,540 3,570 45,400
2007/04/19 3,520 3,710 3,490 3,700 163,500
2007/04/18 3,370 3,540 3,370 3,540 117,000
2007/04/17 3,400 3,480 3,290 3,360 26,900
2007/04/16 3,400 3,480 3,320 3,370 25,100
2007/04/13 3,500 3,500 3,380 3,380 17,000
2007/04/12 3,460 3,500 3,440 3,500 29,000
2007/04/11 3,490 3,500 3,420 3,450 23,400
2007/04/10 3,400 3,500 3,400 3,490 33,700
2007/04/09 3,380 3,450 3,340 3,420 21,000
2007/04/06 3,300 3,420 3,230 3,410 37,200
2007/04/05 3,230 3,350 3,230 3,350 62,800
2007/04/04 3,250 3,260 3,230 3,250 43,300
2007/04/03 3,240 3,250 3,220 3,250 49,800
2007/04/02 3,240 3,280 3,200 3,240 40,900
2007/03/30 3,150 3,190 3,100 3,190 32,000
2007/03/29 3,050 3,100 3,040 3,100 18,100
2007/03/28 3,110 3,170 3,060 3,060 33,800
2007/03/27 3,120 3,180 3,120 3,160 31,600
2007/03/26 3,090 3,120 3,050 3,110 22,600
2007/03/23 3,110 3,110 2,985 3,040 46,800
2007/03/22 3,100 3,150 3,050 3,070 64,200
2007/03/20 3,100 3,140 2,950 3,030 65,000
2007/03/19 3,190 3,220 3,050 3,090 29,900
2007/03/16 3,330 3,330 3,180 3,190 22,500
2007/03/15 3,270 3,320 3,230 3,290 18,000
2007/03/14 3,220 3,230 3,180 3,230 31,800
2007/03/13 3,370 3,370 3,310 3,320 12,900
2007/03/12 3,370 3,390 3,330 3,330 23,000
2007/03/09 3,420 3,420 3,320 3,320 27,500
2007/03/08 3,340 3,450 3,310 3,450 14,800
2007/03/07 3,430 3,440 3,300 3,410 27,800
2007/03/06 3,130 3,400 3,130 3,400 31,400
2007/03/05 3,210 3,270 3,180 3,180 57,200
2007/03/02 3,430 3,450 3,310 3,320 57,700
2007/03/01 3,530 3,540 3,440 3,500 36,700
2007/02/28 3,400 3,570 3,400 3,570 58,200
2007/02/27 3,630 3,640 3,600 3,630 51,300
2007/02/26 3,530 3,600 3,520 3,590 69,100
2007/02/23 3,570 3,600 3,500 3,530 76,800
2007/02/22 3,600 3,630 3,490 3,610 88,800
2007/02/21 3,630 3,680 3,570 3,620 36,400
2007/02/20 3,710 3,730 3,630 3,680 31,700
2007/02/19 3,670 3,760 3,670 3,750 38,600
2007/02/16 3,640 3,710 3,610 3,670 55,800
2007/02/15 3,720 3,730 3,560 3,600 39,100
2007/02/14 3,680 3,690 3,630 3,670 30,500
2007/02/13 3,520 3,650 3,510 3,650 23,000
2007/02/09 3,490 3,530 3,470 3,500 19,400
2007/02/08 3,610 3,610 3,490 3,530 31,800
2007/02/07 3,670 3,670 3,570 3,600 35,000
2007/02/06 3,770 3,770 3,650 3,680 50,100
2007/02/05 3,750 3,800 3,710 3,770 45,500
2007/02/02 3,640 3,720 3,630 3,720 38,800
2007/02/01 3,630 3,700 3,580 3,670 31,100
2007/01/31 3,630 3,660 3,530 3,580 52,400
2007/01/30 3,640 3,670 3,560 3,630 48,900
2007/01/29 3,650 3,800 3,630 3,720 86,700
2007/01/26 3,590 3,640 3,550 3,630 44,600
2007/01/25 3,540 3,580 3,520 3,560 34,200
2007/01/24 3,530 3,580 3,480 3,490 73,600
2007/01/23 3,550 3,580 3,500 3,580 54,600
2007/01/22 3,410 3,560 3,410 3,510 54,200
2007/01/19 3,400 3,440 3,370 3,430 47,500
2007/01/18 3,370 3,420 3,340 3,350 27,200
2007/01/17 3,380 3,380 3,320 3,370 40,400
2007/01/16 3,460 3,470 3,390 3,430 50,000
2007/01/15 3,330 3,460 3,320 3,460 75,900
2007/01/12 3,300 3,360 3,280 3,340 79,400
2007/01/11 3,400 3,420 3,250 3,250 72,900
2007/01/10 3,510 3,510 3,420 3,420 18,800
2007/01/09 3,520 3,550 3,500 3,520 12,300
2007/01/05 3,610 3,620 3,500 3,510 24,600
2007/01/04 3,610 3,620 3,560 3,600 7,100

このページの先頭へ