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 |
---|---|---|---|---|---|
2016/12/30 | 1,285 | 1,325 | 1,271 | 1,313 | 182,900 |
2016/12/29 | 1,310 | 1,318 | 1,285 | 1,296 | 161,500 |
2016/12/28 | 1,300 | 1,334 | 1,291 | 1,325 | 257,700 |
2016/12/27 | 1,299 | 1,309 | 1,271 | 1,293 | 217,400 |
2016/12/26 | 1,274 | 1,336 | 1,274 | 1,302 | 298,200 |
2016/12/22 | 1,239 | 1,264 | 1,227 | 1,263 | 251,700 |
2016/12/21 | 1,239 | 1,247 | 1,223 | 1,239 | 201,500 |
2016/12/20 | 1,247 | 1,250 | 1,201 | 1,241 | 293,000 |
2016/12/19 | 1,231 | 1,253 | 1,209 | 1,248 | 429,400 |
2016/12/16 | 1,234 | 1,257 | 1,217 | 1,230 | 299,600 |
2016/12/15 | 1,197 | 1,226 | 1,181 | 1,211 | 301,900 |
2016/12/14 | 1,193 | 1,204 | 1,151 | 1,197 | 290,300 |
2016/12/13 | 1,182 | 1,197 | 1,170 | 1,194 | 231,300 |
2016/12/12 | 1,193 | 1,214 | 1,167 | 1,201 | 325,400 |
2016/12/09 | 1,134 | 1,180 | 1,134 | 1,173 | 443,800 |
2016/12/08 | 1,120 | 1,128 | 1,096 | 1,128 | 267,800 |
2016/12/07 | 1,071 | 1,105 | 1,071 | 1,101 | 267,800 |
2016/12/06 | 1,052 | 1,065 | 1,043 | 1,063 | 283,300 |
2016/12/05 | 1,039 | 1,057 | 1,033 | 1,039 | 221,400 |
2016/12/02 | 1,028 | 1,049 | 1,020 | 1,045 | 323,700 |
2016/12/01 | 1,057 | 1,066 | 1,016 | 1,028 | 360,100 |
2016/11/30 | 1,040 | 1,067 | 1,037 | 1,047 | 352,600 |
2016/11/29 | 1,031 | 1,040 | 1,007 | 1,035 | 198,300 |
2016/11/28 | 1,055 | 1,060 | 1,031 | 1,040 | 199,500 |
2016/11/25 | 1,069 | 1,069 | 1,030 | 1,052 | 348,900 |
2016/11/24 | 1,005 | 1,064 | 1,005 | 1,055 | 366,400 |
2016/11/22 | 1,030 | 1,034 | 1,002 | 1,010 | 363,900 |
2016/11/21 | 1,053 | 1,054 | 1,029 | 1,035 | 220,000 |
2016/11/18 | 1,040 | 1,055 | 1,036 | 1,046 | 212,400 |
2016/11/17 | 1,021 | 1,044 | 1,019 | 1,032 | 207,900 |
2016/11/16 | 1,065 | 1,099 | 1,027 | 1,041 | 407,000 |
2016/11/15 | 1,039 | 1,160 | 1,038 | 1,069 | 843,400 |
2016/11/14 | 1,000 | 1,039 | 1,000 | 1,027 | 317,600 |
2016/11/11 | 983 | 1,010 | 973 | 987 | 353,500 |
2016/11/10 | 1,025 | 1,038 | 973 | 986 | 468,600 |
2016/11/09 | 1,043 | 1,044 | 925 | 964 | 751,800 |
2016/11/08 | 1,141 | 1,155 | 1,123 | 1,129 | 140,400 |
2016/11/07 | 1,113 | 1,148 | 1,107 | 1,141 | 160,900 |
2016/11/04 | 1,101 | 1,110 | 1,086 | 1,106 | 206,600 |
2016/11/02 | 1,145 | 1,146 | 1,106 | 1,131 | 255,600 |
2016/11/01 | 1,181 | 1,181 | 1,148 | 1,163 | 205,400 |
2016/10/31 | 1,168 | 1,211 | 1,166 | 1,189 | 278,400 |
2016/10/28 | 1,157 | 1,169 | 1,145 | 1,168 | 160,100 |
2016/10/27 | 1,151 | 1,164 | 1,141 | 1,152 | 118,900 |
2016/10/26 | 1,147 | 1,155 | 1,137 | 1,151 | 160,800 |
2016/10/25 | 1,151 | 1,166 | 1,137 | 1,156 | 228,400 |
2016/10/24 | 1,183 | 1,183 | 1,125 | 1,147 | 217,200 |
2016/10/21 | 1,175 | 1,198 | 1,167 | 1,175 | 182,800 |
2016/10/20 | 1,163 | 1,164 | 1,149 | 1,163 | 138,000 |
2016/10/19 | 1,164 | 1,179 | 1,157 | 1,168 | 133,300 |
2016/10/18 | 1,179 | 1,189 | 1,163 | 1,172 | 186,300 |
2016/10/17 | 1,148 | 1,186 | 1,148 | 1,173 | 197,700 |
2016/10/14 | 1,143 | 1,166 | 1,139 | 1,147 | 149,800 |
2016/10/13 | 1,132 | 1,157 | 1,124 | 1,139 | 192,200 |
2016/10/12 | 1,142 | 1,151 | 1,117 | 1,121 | 195,200 |
2016/10/11 | 1,145 | 1,175 | 1,145 | 1,162 | 231,200 |
2016/10/07 | 1,160 | 1,163 | 1,119 | 1,136 | 255,000 |
2016/10/06 | 1,106 | 1,166 | 1,106 | 1,150 | 596,400 |
2016/10/05 | 1,102 | 1,137 | 1,072 | 1,081 | 463,100 |
2016/10/04 | 1,089 | 1,110 | 1,084 | 1,091 | 190,000 |
2016/10/03 | 1,084 | 1,103 | 1,075 | 1,082 | 171,400 |
2016/09/30 | 1,086 | 1,094 | 1,060 | 1,069 | 259,700 |
2016/09/29 | 1,099 | 1,111 | 1,090 | 1,095 | 289,700 |
2016/09/28 | 1,080 | 1,110 | 1,073 | 1,100 | 313,600 |
2016/09/27 | 1,052 | 1,094 | 1,045 | 1,094 | 382,300 |
2016/09/26 | 1,033 | 1,054 | 1,033 | 1,045 | 164,900 |
2016/09/23 | 1,064 | 1,064 | 1,027 | 1,033 | 283,600 |
2016/09/21 | 1,040 | 1,065 | 1,012 | 1,052 | 327,700 |
2016/09/20 | 984 | 1,038 | 971 | 1,029 | 303,300 |
2016/09/16 | 1,001 | 1,001 | 971 | 983 | 177,600 |
2016/09/15 | 993 | 1,003 | 980 | 994 | 234,900 |
2016/09/14 | 955 | 1,009 | 952 | 989 | 224,700 |
2016/09/13 | 979 | 990 | 953 | 959 | 186,400 |
2016/09/12 | 960 | 983 | 959 | 972 | 161,800 |
2016/09/09 | 1,003 | 1,008 | 982 | 987 | 181,100 |
2016/09/08 | 977 | 1,029 | 975 | 994 | 414,200 |
2016/09/07 | 948 | 967 | 935 | 963 | 174,600 |
2016/09/06 | 980 | 986 | 966 | 972 | 192,400 |
2016/09/05 | 949 | 996 | 947 | 984 | 256,100 |
2016/09/02 | 956 | 956 | 922 | 934 | 167,000 |
2016/09/01 | 956 | 980 | 933 | 953 | 231,700 |
2016/08/31 | 897 | 949 | 884 | 941 | 398,900 |
2016/08/30 | 884 | 891 | 877 | 882 | 97,700 |
2016/08/29 | 870 | 892 | 862 | 889 | 157,900 |
2016/08/26 | 869 | 871 | 846 | 858 | 85,800 |
2016/08/25 | 873 | 877 | 857 | 873 | 106,800 |
2016/08/24 | 874 | 895 | 866 | 874 | 115,200 |
2016/08/23 | 887 | 904 | 875 | 877 | 97,900 |
2016/08/22 | 886 | 914 | 886 | 900 | 110,900 |
2016/08/19 | 900 | 907 | 874 | 880 | 119,800 |
2016/08/18 | 880 | 919 | 870 | 903 | 233,500 |
2016/08/17 | 850 | 899 | 849 | 891 | 267,900 |
2016/08/16 | 899 | 904 | 851 | 853 | 318,900 |
2016/08/15 | 855 | 904 | 855 | 900 | 454,200 |
2016/08/12 | 820 | 860 | 820 | 855 | 382,000 |
2016/08/10 | 840 | 840 | 801 | 807 | 334,800 |
2016/08/09 | 790 | 837 | 782 | 834 | 695,600 |
2016/08/08 | 725 | 727 | 712 | 721 | 106,100 |
2016/08/05 | 734 | 734 | 710 | 713 | 80,500 |
2016/08/04 | 712 | 731 | 707 | 726 | 68,000 |
2016/08/03 | 705 | 712 | 698 | 702 | 94,200 |
2016/08/02 | 721 | 733 | 712 | 715 | 44,500 |
2016/08/01 | 721 | 736 | 716 | 731 | 50,400 |
2016/07/29 | 728 | 734 | 706 | 733 | 82,900 |
2016/07/28 | 745 | 745 | 729 | 729 | 51,700 |
2016/07/27 | 742 | 756 | 731 | 744 | 78,200 |
2016/07/26 | 718 | 738 | 718 | 731 | 70,600 |
2016/07/25 | 719 | 737 | 716 | 730 | 81,500 |
2016/07/22 | 728 | 734 | 708 | 717 | 83,400 |
2016/07/21 | 744 | 751 | 734 | 737 | 57,000 |
2016/07/20 | 752 | 752 | 721 | 734 | 77,200 |
2016/07/19 | 744 | 759 | 742 | 756 | 53,600 |
2016/07/15 | 760 | 761 | 747 | 753 | 57,300 |
2016/07/14 | 750 | 760 | 745 | 746 | 82,300 |
2016/07/13 | 737 | 755 | 734 | 746 | 128,000 |
2016/07/12 | 717 | 740 | 717 | 722 | 74,100 |
2016/07/11 | 676 | 707 | 676 | 702 | 77,000 |
2016/07/08 | 686 | 692 | 662 | 667 | 75,000 |
2016/07/07 | 680 | 692 | 671 | 679 | 51,700 |
2016/07/06 | 680 | 682 | 663 | 680 | 84,200 |
2016/07/05 | 693 | 694 | 684 | 688 | 35,900 |
2016/07/04 | 690 | 705 | 678 | 697 | 50,900 |
2016/07/01 | 694 | 710 | 686 | 696 | 129,600 |
2016/06/30 | 706 | 716 | 690 | 695 | 146,800 |
2016/06/29 | 707 | 715 | 693 | 696 | 146,700 |
2016/06/28 | 690 | 702 | 667 | 694 | 105,100 |
2016/06/27 | 737 | 737 | 692 | 703 | 136,500 |
2016/06/24 | 773 | 782 | 695 | 707 | 130,700 |
2016/06/23 | 733 | 773 | 731 | 769 | 90,200 |
2016/06/22 | 748 | 755 | 721 | 733 | 98,700 |
2016/06/21 | 730 | 759 | 724 | 755 | 119,300 |
2016/06/20 | 726 | 738 | 722 | 735 | 58,300 |
2016/06/17 | 722 | 728 | 710 | 716 | 76,200 |
2016/06/16 | 762 | 762 | 706 | 709 | 115,000 |
2016/06/15 | 745 | 765 | 737 | 759 | 88,900 |
2016/06/14 | 768 | 773 | 744 | 750 | 114,300 |
2016/06/13 | 773 | 781 | 766 | 768 | 155,600 |
2016/06/10 | 802 | 802 | 778 | 779 | 146,000 |
2016/06/09 | 826 | 847 | 801 | 802 | 206,600 |
2016/06/08 | 806 | 823 | 791 | 822 | 229,200 |
2016/06/07 | 789 | 818 | 780 | 806 | 269,200 |
2016/06/06 | 750 | 784 | 745 | 782 | 165,300 |
2016/06/03 | 755 | 769 | 753 | 757 | 110,200 |
2016/06/02 | 779 | 783 | 752 | 755 | 159,900 |
2016/06/01 | 774 | 790 | 773 | 780 | 109,800 |
2016/05/31 | 770 | 782 | 765 | 775 | 124,000 |
2016/05/30 | 764 | 775 | 761 | 770 | 127,300 |
2016/05/27 | 756 | 761 | 748 | 753 | 135,700 |
2016/05/26 | 763 | 769 | 754 | 756 | 63,700 |
2016/05/25 | 766 | 769 | 759 | 762 | 62,700 |
2016/05/24 | 751 | 766 | 751 | 759 | 120,600 |
2016/05/23 | 765 | 765 | 735 | 749 | 152,000 |
2016/05/20 | 765 | 779 | 765 | 768 | 179,700 |
2016/05/19 | 775 | 786 | 763 | 767 | 135,600 |
2016/05/18 | 773 | 780 | 762 | 775 | 231,900 |
2016/05/17 | 767 | 789 | 766 | 788 | 140,400 |
2016/05/16 | 770 | 778 | 755 | 758 | 158,200 |
2016/05/13 | 786 | 787 | 766 | 768 | 173,900 |
2016/05/12 | 797 | 809 | 786 | 793 | 191,600 |
2016/05/11 | 830 | 830 | 804 | 807 | 254,300 |
2016/05/10 | 800 | 835 | 790 | 826 | 582,400 |
2016/05/09 | 731 | 744 | 731 | 740 | 193,600 |
2016/05/06 | 730 | 739 | 714 | 731 | 244,500 |
2016/05/02 | 728 | 745 | 702 | 737 | 258,500 |
2016/04/28 | 770 | 773 | 710 | 728 | 923,100 |
2016/04/27 | 678 | 679 | 665 | 673 | 89,500 |
2016/04/26 | 686 | 687 | 667 | 673 | 80,700 |
2016/04/25 | 688 | 689 | 677 | 686 | 104,700 |
2016/04/22 | 677 | 685 | 669 | 681 | 102,900 |
2016/04/21 | 680 | 687 | 673 | 677 | 142,500 |
2016/04/20 | 685 | 698 | 670 | 674 | 111,000 |
2016/04/19 | 681 | 689 | 675 | 680 | 90,700 |
2016/04/18 | 680 | 680 | 664 | 671 | 79,400 |
2016/04/15 | 689 | 708 | 688 | 698 | 121,700 |
2016/04/14 | 692 | 696 | 681 | 687 | 173,300 |
2016/04/13 | 687 | 695 | 669 | 674 | 164,600 |
2016/04/12 | 657 | 674 | 654 | 668 | 79,200 |
2016/04/11 | 658 | 669 | 646 | 662 | 80,500 |
2016/04/08 | 641 | 672 | 626 | 663 | 157,500 |
2016/04/07 | 659 | 671 | 648 | 651 | 108,200 |
2016/04/06 | 666 | 671 | 656 | 665 | 83,400 |
2016/04/05 | 695 | 695 | 665 | 666 | 74,800 |
2016/04/04 | 697 | 714 | 690 | 696 | 126,400 |
2016/04/01 | 743 | 743 | 697 | 698 | 112,700 |
2016/03/31 | 743 | 754 | 732 | 732 | 59,300 |
2016/03/30 | 745 | 755 | 737 | 743 | 63,200 |
2016/03/29 | 747 | 758 | 746 | 749 | 58,300 |
2016/03/28 | 764 | 777 | 748 | 765 | 118,800 |
2016/03/25 | 755 | 763 | 743 | 760 | 100,700 |
2016/03/24 | 735 | 762 | 724 | 755 | 129,200 |
2016/03/23 | 734 | 746 | 734 | 740 | 63,300 |
2016/03/22 | 732 | 738 | 715 | 732 | 72,100 |
2016/03/18 | 726 | 731 | 704 | 719 | 95,000 |
2016/03/17 | 735 | 753 | 722 | 732 | 137,600 |
2016/03/16 | 728 | 735 | 721 | 727 | 101,800 |
2016/03/15 | 740 | 740 | 727 | 734 | 107,000 |
2016/03/14 | 746 | 746 | 732 | 737 | 66,300 |
2016/03/11 | 724 | 742 | 720 | 739 | 67,000 |
2016/03/10 | 722 | 746 | 720 | 728 | 135,000 |
2016/03/09 | 711 | 720 | 697 | 711 | 169,700 |
2016/03/08 | 710 | 718 | 698 | 711 | 110,500 |
2016/03/07 | 698 | 710 | 696 | 705 | 80,100 |
2016/03/04 | 675 | 696 | 672 | 689 | 96,600 |
2016/03/03 | 671 | 683 | 665 | 675 | 80,300 |
2016/03/02 | 658 | 689 | 658 | 671 | 63,400 |
2016/03/01 | 661 | 667 | 652 | 658 | 45,900 |
2016/02/29 | 672 | 693 | 661 | 661 | 65,200 |
2016/02/26 | 674 | 680 | 664 | 669 | 85,800 |
2016/02/25 | 656 | 690 | 656 | 669 | 93,900 |
2016/02/24 | 627 | 655 | 622 | 645 | 86,500 |
2016/02/23 | 650 | 659 | 636 | 637 | 86,500 |
2016/02/22 | 641 | 671 | 630 | 655 | 82,400 |
2016/02/19 | 671 | 671 | 651 | 655 | 66,700 |
2016/02/18 | 670 | 686 | 669 | 680 | 97,100 |
2016/02/17 | 665 | 685 | 642 | 655 | 94,700 |
2016/02/16 | 633 | 674 | 633 | 658 | 138,900 |
2016/02/15 | 631 | 637 | 615 | 634 | 115,600 |
2016/02/12 | 620 | 627 | 590 | 591 | 143,900 |
2016/02/10 | 663 | 663 | 619 | 645 | 238,900 |
2016/02/09 | 644 | 645 | 590 | 613 | 224,700 |
2016/02/08 | 646 | 671 | 644 | 663 | 153,700 |
2016/02/05 | 651 | 663 | 640 | 648 | 115,800 |
2016/02/04 | 668 | 683 | 663 | 663 | 88,000 |
2016/02/03 | 688 | 691 | 673 | 678 | 123,200 |
2016/02/02 | 723 | 731 | 707 | 709 | 106,700 |
2016/02/01 | 743 | 743 | 730 | 738 | 145,700 |
2016/01/29 | 714 | 740 | 704 | 739 | 114,900 |
2016/01/28 | 700 | 725 | 695 | 710 | 158,200 |
2016/01/27 | 692 | 704 | 690 | 702 | 80,100 |
2016/01/26 | 673 | 686 | 663 | 684 | 146,500 |
2016/01/25 | 714 | 717 | 667 | 680 | 263,100 |
2016/01/22 | 685 | 702 | 667 | 702 | 252,900 |
2016/01/21 | 637 | 675 | 634 | 635 | 228,300 |
2016/01/20 | 678 | 678 | 645 | 647 | 112,500 |
2016/01/19 | 655 | 679 | 655 | 670 | 95,600 |
2016/01/18 | 645 | 663 | 643 | 655 | 95,600 |
2016/01/15 | 688 | 694 | 669 | 675 | 128,200 |
2016/01/14 | 668 | 677 | 658 | 675 | 157,100 |
2016/01/13 | 668 | 695 | 667 | 694 | 111,600 |
2016/01/12 | 672 | 676 | 652 | 660 | 189,300 |
2016/01/08 | 681 | 706 | 671 | 684 | 130,600 |
2016/01/07 | 696 | 701 | 682 | 687 | 128,700 |
2016/01/06 | 702 | 714 | 694 | 704 | 104,100 |
2016/01/05 | 703 | 713 | 695 | 698 | 58,100 |
2016/01/04 | 710 | 722 | 698 | 703 | 64,800 |