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 |
---|---|---|---|---|---|
2015/12/30 | 725 | 735 | 712 | 725 | 63,300 |
2015/12/29 | 713 | 722 | 691 | 720 | 127,800 |
2015/12/28 | 693 | 722 | 693 | 717 | 82,300 |
2015/12/25 | 702 | 704 | 686 | 693 | 104,400 |
2015/12/24 | 715 | 728 | 700 | 702 | 125,300 |
2015/12/22 | 710 | 725 | 703 | 717 | 133,100 |
2015/12/21 | 721 | 727 | 703 | 707 | 238,300 |
2015/12/18 | 756 | 759 | 736 | 739 | 174,300 |
2015/12/17 | 760 | 764 | 744 | 754 | 178,200 |
2015/12/16 | 760 | 761 | 741 | 750 | 268,300 |
2015/12/15 | 788 | 793 | 743 | 746 | 349,200 |
2015/12/14 | 793 | 805 | 776 | 803 | 186,400 |
2015/12/11 | 825 | 838 | 820 | 823 | 72,500 |
2015/12/10 | 815 | 827 | 808 | 824 | 102,900 |
2015/12/09 | 832 | 847 | 824 | 830 | 90,600 |
2015/12/08 | 837 | 841 | 817 | 822 | 79,500 |
2015/12/07 | 845 | 849 | 830 | 830 | 58,900 |
2015/12/04 | 833 | 840 | 822 | 830 | 107,800 |
2015/12/03 | 837 | 848 | 827 | 838 | 133,200 |
2015/12/02 | 840 | 849 | 838 | 842 | 102,500 |
2015/12/01 | 858 | 862 | 838 | 841 | 85,700 |
2015/11/30 | 869 | 874 | 845 | 852 | 95,400 |
2015/11/27 | 840 | 869 | 840 | 866 | 181,600 |
2015/11/26 | 835 | 841 | 822 | 840 | 59,900 |
2015/11/25 | 825 | 833 | 818 | 827 | 65,400 |
2015/11/24 | 837 | 840 | 815 | 817 | 125,200 |
2015/11/20 | 845 | 845 | 823 | 834 | 96,700 |
2015/11/19 | 842 | 855 | 842 | 849 | 70,200 |
2015/11/18 | 865 | 870 | 833 | 835 | 77,400 |
2015/11/17 | 827 | 864 | 827 | 858 | 148,100 |
2015/11/16 | 814 | 823 | 805 | 818 | 142,500 |
2015/11/13 | 814 | 833 | 811 | 828 | 51,400 |
2015/11/12 | 840 | 842 | 819 | 819 | 89,900 |
2015/11/11 | 840 | 855 | 804 | 845 | 243,100 |
2015/11/10 | 840 | 863 | 832 | 855 | 76,700 |
2015/11/09 | 817 | 853 | 815 | 853 | 135,800 |
2015/11/06 | 812 | 817 | 794 | 810 | 87,400 |
2015/11/05 | 790 | 808 | 788 | 806 | 42,000 |
2015/11/04 | 810 | 810 | 784 | 785 | 152,900 |
2015/11/02 | 809 | 822 | 800 | 802 | 57,000 |
2015/10/30 | 814 | 826 | 799 | 819 | 121,700 |
2015/10/29 | 822 | 830 | 807 | 817 | 62,000 |
2015/10/28 | 819 | 822 | 807 | 816 | 51,300 |
2015/10/27 | 831 | 833 | 816 | 819 | 67,600 |
2015/10/26 | 834 | 843 | 824 | 835 | 120,100 |
2015/10/23 | 819 | 825 | 808 | 819 | 72,000 |
2015/10/22 | 813 | 823 | 806 | 808 | 50,500 |
2015/10/21 | 792 | 815 | 789 | 813 | 115,600 |
2015/10/20 | 812 | 817 | 796 | 801 | 47,900 |
2015/10/19 | 843 | 844 | 800 | 812 | 183,000 |
2015/10/16 | 844 | 858 | 838 | 846 | 67,400 |
2015/10/15 | 825 | 851 | 825 | 834 | 65,100 |
2015/10/14 | 839 | 839 | 809 | 824 | 72,800 |
2015/10/13 | 860 | 878 | 833 | 840 | 72,900 |
2015/10/09 | 842 | 857 | 829 | 854 | 90,800 |
2015/10/08 | 833 | 857 | 824 | 843 | 184,100 |
2015/10/07 | 820 | 844 | 813 | 833 | 119,500 |
2015/10/06 | 813 | 823 | 793 | 818 | 171,300 |
2015/10/05 | 820 | 830 | 786 | 798 | 209,400 |
2015/10/02 | 745 | 795 | 738 | 780 | 256,500 |
2015/10/01 | 715 | 740 | 707 | 733 | 105,300 |
2015/09/30 | 708 | 720 | 697 | 702 | 94,600 |
2015/09/29 | 702 | 716 | 686 | 692 | 76,200 |
2015/09/28 | 717 | 728 | 696 | 719 | 68,700 |
2015/09/25 | 708 | 720 | 687 | 714 | 157,800 |
2015/09/24 | 728 | 743 | 707 | 707 | 112,300 |
2015/09/18 | 760 | 765 | 736 | 748 | 110,200 |
2015/09/17 | 779 | 789 | 759 | 763 | 104,800 |
2015/09/16 | 756 | 776 | 756 | 769 | 51,700 |
2015/09/15 | 751 | 780 | 738 | 743 | 129,900 |
2015/09/14 | 783 | 791 | 745 | 745 | 96,900 |
2015/09/11 | 731 | 797 | 731 | 785 | 172,500 |
2015/09/10 | 761 | 771 | 752 | 761 | 74,800 |
2015/09/09 | 726 | 782 | 726 | 781 | 124,000 |
2015/09/08 | 745 | 745 | 680 | 711 | 211,500 |
2015/09/07 | 740 | 762 | 720 | 743 | 82,500 |
2015/09/04 | 770 | 776 | 721 | 743 | 86,700 |
2015/09/03 | 771 | 779 | 747 | 760 | 123,700 |
2015/09/02 | 762 | 797 | 751 | 756 | 102,400 |
2015/09/01 | 821 | 835 | 786 | 787 | 96,600 |
2015/08/31 | 838 | 847 | 818 | 829 | 36,000 |
2015/08/28 | 825 | 845 | 820 | 840 | 76,600 |
2015/08/27 | 820 | 848 | 805 | 810 | 108,300 |
2015/08/26 | 771 | 805 | 771 | 795 | 105,200 |
2015/08/25 | 779 | 811 | 718 | 771 | 196,600 |
2015/08/24 | 850 | 869 | 812 | 813 | 120,700 |
2015/08/21 | 863 | 897 | 854 | 880 | 99,100 |
2015/08/20 | 896 | 910 | 890 | 893 | 40,600 |
2015/08/19 | 922 | 934 | 903 | 908 | 68,800 |
2015/08/18 | 911 | 943 | 911 | 937 | 74,600 |
2015/08/17 | 905 | 939 | 905 | 924 | 61,500 |
2015/08/14 | 919 | 919 | 882 | 906 | 134,000 |
2015/08/13 | 926 | 935 | 908 | 923 | 61,900 |
2015/08/12 | 965 | 968 | 911 | 928 | 139,700 |
2015/08/11 | 1,004 | 1,006 | 961 | 976 | 92,700 |
2015/08/10 | 992 | 1,008 | 970 | 999 | 102,400 |
2015/08/07 | 984 | 991 | 965 | 977 | 64,400 |
2015/08/06 | 977 | 993 | 971 | 980 | 82,400 |
2015/08/05 | 974 | 982 | 957 | 969 | 54,600 |
2015/08/04 | 985 | 985 | 961 | 974 | 69,000 |
2015/08/03 | 980 | 990 | 963 | 985 | 81,200 |
2015/07/31 | 969 | 969 | 945 | 957 | 76,900 |
2015/07/30 | 954 | 972 | 954 | 963 | 51,100 |
2015/07/29 | 944 | 964 | 941 | 948 | 75,400 |
2015/07/28 | 942 | 973 | 936 | 957 | 76,400 |
2015/07/27 | 978 | 979 | 951 | 956 | 75,900 |
2015/07/24 | 971 | 983 | 961 | 969 | 65,300 |
2015/07/23 | 1,010 | 1,010 | 970 | 974 | 106,300 |
2015/07/22 | 991 | 1,026 | 975 | 1,008 | 157,700 |
2015/07/21 | 1,022 | 1,022 | 997 | 1,005 | 132,400 |
2015/07/17 | 1,038 | 1,038 | 996 | 1,022 | 96,500 |
2015/07/16 | 1,024 | 1,033 | 1,010 | 1,030 | 77,300 |
2015/07/15 | 1,056 | 1,068 | 1,004 | 1,015 | 111,400 |
2015/07/14 | 1,016 | 1,059 | 1,012 | 1,047 | 102,900 |
2015/07/13 | 1,000 | 1,032 | 990 | 999 | 141,800 |
2015/07/10 | 970 | 1,000 | 955 | 996 | 209,800 |
2015/07/09 | 988 | 1,002 | 930 | 1,000 | 174,200 |
2015/07/08 | 1,059 | 1,059 | 1,004 | 1,005 | 125,800 |
2015/07/07 | 1,040 | 1,068 | 1,038 | 1,058 | 105,600 |
2015/07/06 | 1,032 | 1,057 | 1,030 | 1,032 | 129,500 |
2015/07/03 | 1,070 | 1,083 | 1,040 | 1,061 | 129,900 |
2015/07/02 | 1,100 | 1,100 | 1,056 | 1,075 | 96,000 |
2015/07/01 | 1,051 | 1,108 | 1,051 | 1,073 | 231,400 |
2015/06/30 | 1,015 | 1,045 | 1,015 | 1,044 | 105,700 |
2015/06/29 | 1,000 | 1,023 | 992 | 1,009 | 156,600 |
2015/06/26 | 1,049 | 1,049 | 1,030 | 1,033 | 95,300 |
2015/06/25 | 1,051 | 1,064 | 1,038 | 1,043 | 99,800 |
2015/06/24 | 1,058 | 1,079 | 1,045 | 1,051 | 159,900 |
2015/06/23 | 1,029 | 1,056 | 1,027 | 1,056 | 132,600 |
2015/06/22 | 994 | 1,024 | 994 | 1,010 | 223,600 |
2015/06/19 | 1,059 | 1,084 | 1,015 | 1,022 | 284,100 |
2015/06/18 | 1,062 | 1,069 | 1,035 | 1,049 | 186,900 |
2015/06/17 | 1,070 | 1,100 | 1,037 | 1,040 | 293,600 |
2015/06/16 | 1,118 | 1,127 | 1,057 | 1,067 | 294,200 |
2015/06/15 | 1,111 | 1,127 | 1,109 | 1,120 | 113,400 |
2015/06/12 | 1,152 | 1,167 | 1,120 | 1,126 | 202,000 |
2015/06/11 | 1,127 | 1,147 | 1,101 | 1,143 | 144,600 |
2015/06/10 | 1,129 | 1,149 | 1,120 | 1,126 | 256,500 |
2015/06/09 | 1,066 | 1,121 | 1,066 | 1,102 | 168,200 |
2015/06/08 | 1,086 | 1,099 | 1,060 | 1,089 | 139,300 |
2015/06/05 | 1,080 | 1,095 | 1,061 | 1,088 | 235,400 |
2015/06/04 | 1,112 | 1,134 | 1,085 | 1,091 | 242,300 |
2015/06/03 | 1,075 | 1,116 | 1,073 | 1,100 | 332,500 |
2015/06/02 | 1,040 | 1,092 | 1,040 | 1,068 | 324,600 |
2015/06/01 | 985 | 1,028 | 985 | 1,026 | 230,600 |
2015/05/29 | 984 | 999 | 984 | 996 | 117,000 |
2015/05/28 | 990 | 1,000 | 976 | 984 | 164,000 |
2015/05/27 | 950 | 995 | 947 | 986 | 254,100 |
2015/05/26 | 952 | 959 | 932 | 955 | 92,200 |
2015/05/25 | 942 | 976 | 940 | 952 | 252,900 |
2015/05/22 | 910 | 940 | 904 | 938 | 150,500 |
2015/05/21 | 921 | 940 | 905 | 907 | 181,400 |
2015/05/20 | 924 | 929 | 895 | 916 | 130,200 |
2015/05/19 | 927 | 938 | 912 | 917 | 151,700 |
2015/05/18 | 939 | 944 | 903 | 908 | 127,500 |
2015/05/15 | 940 | 948 | 928 | 933 | 144,800 |
2015/05/14 | 910 | 934 | 909 | 919 | 127,200 |
2015/05/13 | 932 | 949 | 896 | 910 | 295,400 |
2015/05/12 | 910 | 932 | 904 | 930 | 264,100 |
2015/05/11 | 890 | 932 | 890 | 917 | 458,900 |
2015/05/08 | 860 | 869 | 846 | 863 | 131,200 |
2015/05/07 | 862 | 883 | 855 | 860 | 112,300 |
2015/05/01 | 853 | 872 | 849 | 870 | 138,900 |
2015/04/30 | 878 | 890 | 853 | 862 | 174,700 |
2015/04/28 | 874 | 880 | 856 | 865 | 427,700 |
2015/04/27 | 858 | 876 | 845 | 870 | 301,000 |
2015/04/24 | 821 | 829 | 819 | 828 | 55,900 |
2015/04/23 | 814 | 832 | 814 | 826 | 67,700 |
2015/04/22 | 830 | 842 | 812 | 815 | 115,800 |
2015/04/21 | 834 | 837 | 815 | 824 | 119,000 |
2015/04/20 | 825 | 850 | 825 | 840 | 75,600 |
2015/04/17 | 853 | 859 | 842 | 855 | 78,800 |
2015/04/16 | 836 | 861 | 834 | 861 | 169,400 |
2015/04/15 | 836 | 841 | 824 | 838 | 52,500 |
2015/04/14 | 828 | 837 | 824 | 836 | 90,000 |
2015/04/13 | 832 | 841 | 816 | 822 | 119,100 |
2015/04/10 | 839 | 844 | 826 | 839 | 89,800 |
2015/04/09 | 843 | 843 | 828 | 836 | 74,500 |
2015/04/08 | 835 | 847 | 827 | 836 | 153,500 |
2015/04/07 | 821 | 834 | 804 | 832 | 185,500 |
2015/04/06 | 787 | 821 | 787 | 821 | 185,500 |
2015/04/03 | 783 | 798 | 767 | 798 | 85,300 |
2015/04/02 | 766 | 791 | 762 | 785 | 206,700 |
2015/04/01 | 762 | 777 | 754 | 761 | 127,000 |
2015/03/31 | 760 | 783 | 749 | 769 | 133,400 |
2015/03/30 | 766 | 800 | 728 | 754 | 382,400 |
2015/03/27 | 790 | 797 | 779 | 796 | 134,600 |
2015/03/26 | 788 | 804 | 778 | 798 | 166,600 |
2015/03/25 | 781 | 802 | 775 | 795 | 222,200 |
2015/03/24 | 753 | 786 | 753 | 773 | 194,500 |
2015/03/23 | 734 | 755 | 734 | 753 | 96,100 |
2015/03/20 | 729 | 744 | 728 | 737 | 85,200 |
2015/03/19 | 739 | 739 | 724 | 728 | 59,400 |
2015/03/18 | 750 | 750 | 728 | 739 | 87,300 |
2015/03/17 | 752 | 755 | 742 | 750 | 177,400 |
2015/03/16 | 759 | 763 | 749 | 754 | 159,300 |
2015/03/13 | 745 | 752 | 739 | 750 | 177,600 |
2015/03/12 | 730 | 742 | 725 | 735 | 165,800 |
2015/03/11 | 710 | 730 | 705 | 718 | 149,500 |
2015/03/10 | 705 | 715 | 695 | 709 | 84,600 |
2015/03/09 | 692 | 713 | 691 | 700 | 101,500 |
2015/03/06 | 688 | 696 | 683 | 693 | 134,900 |
2015/03/05 | 692 | 692 | 677 | 687 | 128,400 |
2015/03/04 | 676 | 697 | 663 | 687 | 271,600 |
2015/03/03 | 678 | 681 | 661 | 676 | 184,000 |
2015/03/02 | 643 | 674 | 641 | 671 | 165,800 |
2015/02/27 | 638 | 644 | 633 | 636 | 93,300 |
2015/02/26 | 642 | 645 | 634 | 640 | 105,200 |
2015/02/25 | 653 | 654 | 642 | 647 | 40,600 |
2015/02/24 | 651 | 653 | 645 | 651 | 52,300 |
2015/02/23 | 654 | 658 | 648 | 651 | 79,200 |
2015/02/20 | 650 | 654 | 645 | 652 | 60,400 |
2015/02/19 | 650 | 655 | 640 | 646 | 95,300 |
2015/02/18 | 652 | 655 | 643 | 645 | 69,900 |
2015/02/17 | 645 | 657 | 643 | 652 | 71,800 |
2015/02/16 | 627 | 644 | 627 | 641 | 62,100 |
2015/02/13 | 633 | 637 | 628 | 629 | 72,100 |
2015/02/12 | 613 | 629 | 598 | 623 | 193,300 |
2015/02/10 | 620 | 630 | 613 | 617 | 83,600 |
2015/02/09 | 630 | 630 | 620 | 621 | 69,300 |
2015/02/06 | 633 | 633 | 621 | 625 | 45,600 |
2015/02/05 | 630 | 631 | 623 | 626 | 41,700 |
2015/02/04 | 623 | 643 | 623 | 639 | 48,700 |
2015/02/03 | 633 | 639 | 622 | 625 | 55,500 |
2015/02/02 | 640 | 644 | 631 | 633 | 36,400 |
2015/01/30 | 646 | 653 | 640 | 643 | 57,000 |
2015/01/29 | 656 | 656 | 642 | 646 | 82,000 |
2015/01/28 | 640 | 656 | 636 | 656 | 98,100 |
2015/01/27 | 638 | 641 | 630 | 640 | 59,000 |
2015/01/26 | 635 | 639 | 622 | 635 | 64,700 |
2015/01/23 | 642 | 646 | 632 | 636 | 63,800 |
2015/01/22 | 640 | 640 | 622 | 631 | 67,100 |
2015/01/21 | 636 | 640 | 626 | 631 | 91,800 |
2015/01/20 | 634 | 647 | 621 | 645 | 153,500 |
2015/01/19 | 648 | 649 | 635 | 637 | 85,400 |
2015/01/16 | 660 | 660 | 637 | 648 | 128,300 |
2015/01/15 | 660 | 672 | 646 | 665 | 90,000 |
2015/01/14 | 680 | 685 | 655 | 663 | 131,100 |
2015/01/13 | 700 | 705 | 676 | 687 | 137,300 |
2015/01/09 | 715 | 724 | 704 | 706 | 56,800 |
2015/01/08 | 728 | 730 | 705 | 715 | 123,800 |
2015/01/07 | 720 | 740 | 718 | 724 | 74,500 |
2015/01/06 | 723 | 745 | 723 | 729 | 155,500 |
2015/01/05 | 743 | 749 | 709 | 745 | 198,200 |