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
2010/12/30 865 868 850 868 26,400
2010/12/29 884 885 867 869 30,800
2010/12/28 876 896 867 887 85,600
2010/12/27 833 873 832 870 44,200
2010/12/24 854 865 848 848 62,300
2010/12/22 884 884 862 868 36,700
2010/12/21 898 899 870 876 68,300
2010/12/20 918 918 890 898 59,300
2010/12/17 928 930 882 908 56,600
2010/12/16 889 923 882 920 124,900
2010/12/15 875 886 867 882 50,100
2010/12/14 856 868 853 860 35,800
2010/12/13 863 872 852 869 37,200
2010/12/10 893 893 864 864 64,800
2010/12/09 886 905 879 891 70,300
2010/12/08 847 892 846 878 68,600
2010/12/07 855 856 834 844 40,300
2010/12/06 835 850 821 850 35,900
2010/12/03 835 836 822 833 28,400
2010/12/02 841 859 819 820 31,800
2010/12/01 850 855 815 826 58,800
2010/11/30 867 874 825 853 60,800
2010/11/29 892 892 863 871 22,500
2010/11/26 850 899 850 888 79,300
2010/11/25 861 861 833 841 50,900
2010/11/24 749 848 730 848 85,300
2010/11/22 768 774 751 751 18,400
2010/11/19 790 790 758 765 24,000
2010/11/18 754 784 751 775 41,100
2010/11/17 723 810 723 769 157,400
2010/11/16 707 748 705 736 106,600
2010/11/15 695 703 680 689 33,600
2010/11/12 702 702 682 695 16,100
2010/11/11 712 720 700 703 41,000
2010/11/10 701 712 676 702 75,100
2010/11/09 687 714 675 714 46,600
2010/11/08 660 697 658 687 34,800
2010/11/05 650 652 642 652 11,500
2010/11/04 647 647 637 641 6,900
2010/11/02 659 659 636 647 14,200
2010/11/01 661 661 650 659 11,700
2010/10/29 639 657 626 656 23,200
2010/10/28 655 655 643 649 3,000
2010/10/27 644 660 644 655 10,400
2010/10/26 646 666 645 645 18,500
2010/10/25 678 678 654 656 22,000
2010/10/22 691 691 677 679 11,200
2010/10/21 702 702 680 681 10,300
2010/10/20 694 700 680 692 30,500
2010/10/19 689 694 684 694 17,200
2010/10/18 694 705 683 684 24,800
2010/10/15 714 714 696 701 22,800
2010/10/14 695 713 690 701 63,000
2010/10/13 677 680 666 675 20,100
2010/10/12 684 685 660 661 23,300
2010/10/08 660 678 658 678 8,800
2010/10/07 661 681 660 667 10,600
2010/10/06 678 680 661 671 28,400
2010/10/05 651 680 643 680 16,800
2010/10/04 665 665 650 659 7,400
2010/10/01 661 670 640 665 15,800
2010/09/30 679 682 662 662 22,600
2010/09/29 689 689 670 678 23,200
2010/09/28 680 698 664 671 48,600
2010/09/27 661 662 641 650 32,200
2010/09/24 688 688 665 670 31,400
2010/09/22 697 699 684 695 24,300
2010/09/21 699 705 683 699 32,900
2010/09/17 650 680 649 679 28,500
2010/09/16 650 657 635 653 24,600
2010/09/15 605 648 605 648 27,200
2010/09/14 619 620 605 620 8,700
2010/09/13 622 622 606 615 9,000
2010/09/10 608 619 608 612 19,900
2010/09/09 611 625 604 608 9,200
2010/09/08 621 621 606 609 16,000
2010/09/07 623 640 620 630 24,400
2010/09/06 612 625 583 610 18,500
2010/09/03 611 615 597 615 20,500
2010/09/02 601 601 580 601 7,000
2010/09/01 596 600 571 591 28,100
2010/08/31 593 602 591 591 32,200
2010/08/30 627 632 616 622 33,400
2010/08/27 558 608 558 608 41,400
2010/08/26 602 602 572 588 43,300
2010/08/25 617 620 598 602 61,900
2010/08/24 638 650 622 626 47,400
2010/08/23 659 670 650 655 21,600
2010/08/20 658 669 655 668 5,900
2010/08/19 666 675 657 675 22,300
2010/08/18 678 690 655 686 16,200
2010/08/17 674 674 652 670 17,500
2010/08/16 658 675 643 675 31,200
2010/08/13 662 669 643 668 15,600
2010/08/12 647 659 635 659 30,200
2010/08/11 650 700 632 700 32,000
2010/08/10 643 667 640 657 40,600
2010/08/09 671 672 636 643 64,200
2010/08/06 711 723 667 681 78,700
2010/08/05 751 761 725 739 24,200
2010/08/04 742 757 742 744 22,200
2010/08/03 782 793 744 757 35,100
2010/08/02 755 809 755 782 55,300
2010/07/30 739 768 725 757 34,400
2010/07/29 720 735 703 735 37,600
2010/07/28 696 729 696 729 37,200
2010/07/27 709 709 691 695 23,200
2010/07/26 712 721 683 706 29,300
2010/07/23 695 708 685 706 24,800
2010/07/22 670 675 665 665 23,300
2010/07/21 675 695 674 683 39,800
2010/07/20 706 714 684 685 41,700
2010/07/16 798 798 713 736 54,700
2010/07/15 809 809 795 797 14,700
2010/07/14 800 812 779 808 47,500
2010/07/13 819 819 798 798 19,000
2010/07/12 797 825 797 807 7,600
2010/07/09 830 830 789 811 32,700
2010/07/08 800 811 800 805 22,900
2010/07/07 812 814 785 787 34,200
2010/07/06 781 820 777 804 39,700
2010/07/05 773 815 773 811 23,100
2010/07/02 784 812 782 787 36,100
2010/07/01 823 840 788 791 40,400
2010/06/30 800 838 787 820 29,600
2010/06/29 825 867 819 830 42,900
2010/06/28 835 839 820 837 46,500
2010/06/25 876 876 802 840 111,300
2010/06/24 900 900 876 883 57,500
2010/06/23 888 905 881 896 60,100
2010/06/22 879 903 865 898 52,500
2010/06/21 893 893 857 882 40,100
2010/06/18 897 901 880 893 44,800
2010/06/17 917 917 903 910 36,000
2010/06/16 900 918 898 907 30,900
2010/06/15 896 909 875 875 72,500
2010/06/14 900 915 860 870 36,500
2010/06/11 880 897 866 892 48,000
2010/06/10 840 868 840 850 42,500
2010/06/09 880 882 826 855 99,900
2010/06/08 900 911 873 891 14,000
2010/06/07 920 920 878 889 54,600
2010/06/04 954 954 913 940 60,700
2010/06/03 945 960 930 939 58,800
2010/06/02 945 985 923 926 91,700
2010/06/01 957 957 925 931 64,500
2010/05/31 916 946 910 941 81,300
2010/05/28 869 933 869 901 173,100
2010/05/27 824 852 824 839 120,300
2010/05/26 881 905 830 854 119,800
2010/05/25 948 948 894 896 78,700
2010/05/24 945 970 925 956 58,900
2010/05/21 907 967 907 933 81,200
2010/05/20 900 978 896 967 120,000
2010/05/19 875 910 860 901 106,700
2010/05/18 947 965 900 905 85,600
2010/05/17 1,003 1,011 932 932 90,100
2010/05/14 1,050 1,050 1,000 1,029 112,700
2010/05/13 1,050 1,100 1,030 1,099 61,200
2010/05/12 1,007 1,056 986 1,048 38,300
2010/05/11 1,100 1,110 1,015 1,036 59,200
2010/05/10 965 1,057 949 1,054 90,800
2010/05/07 944 1,002 884 978 171,200
2010/05/06 1,022 1,051 1,000 1,019 80,400
2010/04/30 1,075 1,097 1,060 1,068 56,600
2010/04/28 1,055 1,088 1,055 1,071 101,000
2010/04/27 1,142 1,142 1,100 1,115 41,700
2010/04/26 1,150 1,150 1,120 1,138 49,800
2010/04/23 1,036 1,185 1,021 1,150 139,400
2010/04/22 1,040 1,066 1,030 1,065 95,900
2010/04/21 1,087 1,099 1,021 1,030 173,400
2010/04/20 1,135 1,147 1,079 1,087 129,300
2010/04/19 1,100 1,125 1,053 1,120 137,200
2010/04/16 1,150 1,165 1,125 1,141 73,200
2010/04/15 1,103 1,159 1,088 1,150 133,800
2010/04/14 1,060 1,073 1,044 1,073 75,400
2010/04/13 1,054 1,071 1,029 1,047 90,600
2010/04/12 1,075 1,096 1,042 1,050 108,100
2010/04/09 1,015 1,053 1,010 1,053 167,000
2010/04/08 973 1,000 972 1,000 66,100
2010/04/07 960 995 960 986 64,500
2010/04/06 999 1,005 976 981 91,500
2010/04/05 935 1,025 935 985 107,100
2010/04/02 952 959 914 943 74,600
2010/04/01 982 984 925 954 105,000
2010/03/31 948 975 937 973 81,900
2010/03/30 914 920 898 919 57,300
2010/03/29 879 908 872 908 66,100
2010/03/26 911 911 870 870 103,300
2010/03/25 892 914 888 898 61,800
2010/03/24 900 918 884 888 155,300
2010/03/23 845 890 831 862 121,300
2010/03/19 842 865 823 845 80,900
2010/03/18 886 897 844 856 109,100
2010/03/17 840 876 838 860 102,300
2010/03/16 829 837 810 825 64,400
2010/03/15 777 823 777 814 49,700
2010/03/12 758 783 747 762 29,800
2010/03/11 795 795 759 765 25,000
2010/03/10 812 825 780 780 66,500
2010/03/09 790 828 777 810 53,700
2010/03/08 769 785 761 784 72,400
2010/03/05 730 745 724 735 9,300
2010/03/04 714 730 710 730 21,400
2010/03/03 733 733 710 729 33,500
2010/03/02 720 730 710 725 36,100
2010/03/01 770 771 729 730 97,800
2010/02/26 720 777 699 767 107,500
2010/02/25 727 729 710 717 69,500
2010/02/24 710 737 702 712 64,200
2010/02/23 700 719 693 718 42,400
2010/02/22 681 695 681 695 37,400
2010/02/19 656 686 656 670 81,400
2010/02/18 649 669 645 662 89,900
2010/02/17 650 650 639 644 26,500
2010/02/16 632 643 630 640 12,300
2010/02/15 640 652 630 635 14,400
2010/02/12 650 658 630 635 31,300
2010/02/10 637 661 632 649 81,500
2010/02/09 582 607 579 607 13,000
2010/02/08 582 594 580 592 6,700
2010/02/05 600 600 580 592 9,300
2010/02/04 616 616 605 614 5,600
2010/02/03 589 609 588 609 15,300
2010/02/02 608 610 575 589 49,100
2010/02/01 615 616 599 608 29,500
2010/01/29 603 617 603 615 18,900
2010/01/28 601 617 601 616 9,000
2010/01/27 600 612 600 603 18,700
2010/01/26 612 627 600 600 44,000
2010/01/25 610 620 600 611 25,500
2010/01/22 602 613 600 603 45,400
2010/01/21 600 622 600 622 28,000
2010/01/20 654 655 601 603 49,300
2010/01/19 663 674 653 653 14,700
2010/01/18 649 677 645 661 33,800
2010/01/15 655 656 640 653 47,100
2010/01/14 637 654 637 650 40,400
2010/01/13 619 649 619 645 67,500
2010/01/12 620 640 620 639 44,500
2010/01/08 593 616 592 616 48,600
2010/01/07 577 594 577 583 23,600
2010/01/06 579 590 575 584 20,400
2010/01/05 598 598 573 574 59,200
2010/01/04 550 590 537 582 33,600

このページの先頭へ