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
2017/12/29 916 917 907 910 168,000
2017/12/28 896 916 893 912 644,700
2017/12/27 890 895 887 892 378,700
2017/12/26 897 899 888 890 536,900
2017/12/25 903 905 888 892 381,500
2017/12/22 901 909 901 902 246,000
2017/12/21 905 908 902 905 188,000
2017/12/20 895 905 894 905 246,200
2017/12/19 898 904 891 899 264,900
2017/12/18 902 902 889 895 386,400
2017/12/15 905 905 888 894 489,900
2017/12/14 915 916 905 910 244,600
2017/12/13 915 925 910 915 320,900
2017/12/12 914 923 913 914 234,500
2017/12/11 901 915 900 912 295,600
2017/12/08 889 897 885 896 371,100
2017/12/07 887 894 885 891 452,300
2017/12/06 905 907 884 888 660,700
2017/12/05 933 933 916 920 246,800
2017/12/04 938 950 938 938 254,800
2017/12/01 925 943 922 934 538,400
2017/11/30 920 928 914 921 315,400
2017/11/29 910 921 908 916 221,600
2017/11/28 912 915 900 903 217,100
2017/11/27 915 926 905 909 264,500
2017/11/24 907 911 898 911 311,400
2017/11/22 910 912 899 909 380,800
2017/11/21 914 916 902 906 321,600
2017/11/20 880 911 879 908 531,000
2017/11/17 887 890 876 879 224,800
2017/11/16 875 886 872 875 339,000
2017/11/15 892 897 875 876 449,600
2017/11/14 899 902 890 890 376,600
2017/11/13 891 907 891 899 268,400
2017/11/10 892 901 890 893 396,500
2017/11/09 917 922 893 900 700,900
2017/11/08 916 923 910 916 192,000
2017/11/07 917 922 911 917 376,700
2017/11/06 927 930 917 920 270,900
2017/11/02 921 928 915 923 340,500
2017/11/01 921 924 910 916 326,000
2017/10/31 903 927 899 921 572,900
2017/10/30 909 911 902 904 542,500
2017/10/27 900 912 898 909 750,400
2017/10/26 890 922 880 893 1,738,600
2017/10/25 1,019 1,019 1,008 1,009 337,600
2017/10/24 1,008 1,011 991 1,005 376,200
2017/10/23 989 1,012 975 1,009 550,800
2017/10/20 966 979 957 978 292,000
2017/10/19 973 983 967 980 299,800
2017/10/18 983 983 959 961 344,200
2017/10/17 970 1,005 965 982 578,300
2017/10/16 955 967 952 961 182,800
2017/10/13 963 964 947 958 232,100
2017/10/12 970 970 959 963 189,800
2017/10/11 975 977 958 959 215,800
2017/10/10 990 992 961 971 386,100
2017/10/06 989 996 978 988 249,300
2017/10/05 974 988 971 983 487,300
2017/10/04 970 980 959 971 442,200
2017/10/03 961 971 950 970 351,700
2017/10/02 946 957 942 955 304,600
2017/09/29 954 958 939 942 329,100
2017/09/28 945 955 938 953 347,200
2017/09/27 937 943 925 943 261,500
2017/09/26 928 940 926 939 328,900
2017/09/25 927 932 922 930 275,600
2017/09/22 930 932 911 921 347,900
2017/09/21 923 936 921 928 346,400
2017/09/20 914 919 905 919 230,600
2017/09/19 911 914 905 914 275,100
2017/09/15 893 904 891 899 257,600
2017/09/14 904 906 890 893 296,100
2017/09/13 914 915 902 902 294,700
2017/09/12 905 911 900 911 182,300
2017/09/11 885 896 884 892 217,000
2017/09/08 890 896 868 874 464,500
2017/09/07 895 902 886 894 244,600
2017/09/06 892 898 877 889 432,300
2017/09/05 918 924 900 907 319,700
2017/09/04 925 927 908 914 388,000
2017/09/01 931 939 928 931 269,200
2017/08/31 920 931 918 921 179,000
2017/08/30 923 924 912 918 168,100
2017/08/29 914 922 907 915 255,400
2017/08/28 926 929 910 920 236,500
2017/08/25 918 925 913 924 237,500
2017/08/24 910 920 909 914 216,200
2017/08/23 925 927 910 914 216,600
2017/08/22 905 922 901 919 266,500
2017/08/21 912 915 902 905 262,200
2017/08/18 921 921 908 911 374,000
2017/08/17 916 932 908 932 380,800
2017/08/16 913 915 905 912 333,600
2017/08/15 930 930 901 908 547,600
2017/08/14 929 929 907 909 618,600
2017/08/10 975 977 950 953 550,700
2017/08/09 980 993 961 978 1,006,300
2017/08/08 1,158 1,170 1,156 1,170 131,600
2017/08/07 1,167 1,174 1,153 1,161 144,700
2017/08/04 1,150 1,157 1,139 1,153 186,500
2017/08/03 1,148 1,152 1,137 1,149 151,500
2017/08/02 1,140 1,148 1,126 1,145 132,000
2017/08/01 1,138 1,139 1,120 1,128 257,200
2017/07/31 1,119 1,132 1,103 1,124 190,700
2017/07/28 1,129 1,133 1,108 1,115 145,600
2017/07/27 1,129 1,142 1,123 1,133 162,400
2017/07/26 1,137 1,140 1,124 1,126 139,500
2017/07/25 1,130 1,134 1,120 1,127 105,000
2017/07/24 1,121 1,126 1,112 1,124 128,000
2017/07/21 1,128 1,140 1,120 1,121 94,700
2017/07/20 1,129 1,140 1,124 1,136 100,800
2017/07/19 1,125 1,128 1,115 1,118 153,500
2017/07/18 1,147 1,147 1,121 1,132 124,800
2017/07/14 1,145 1,155 1,145 1,147 109,400
2017/07/13 1,155 1,168 1,138 1,144 145,000
2017/07/12 1,145 1,153 1,138 1,149 114,000
2017/07/11 1,151 1,154 1,144 1,148 106,400
2017/07/10 1,156 1,157 1,137 1,148 157,200
2017/07/07 1,131 1,156 1,129 1,142 130,800
2017/07/06 1,178 1,178 1,144 1,148 298,400
2017/07/05 1,117 1,168 1,116 1,162 477,500
2017/07/04 1,121 1,129 1,097 1,104 190,500
2017/07/03 1,120 1,134 1,108 1,115 233,800
2017/06/30 1,104 1,111 1,083 1,108 201,200
2017/06/29 1,096 1,111 1,091 1,110 204,200
2017/06/28 1,094 1,102 1,075 1,080 180,300
2017/06/27 1,074 1,100 1,069 1,099 231,800
2017/06/26 1,089 1,089 1,070 1,071 129,600
2017/06/23 1,086 1,099 1,076 1,080 234,200
2017/06/22 1,077 1,090 1,075 1,078 154,900
2017/06/21 1,082 1,085 1,074 1,076 116,300
2017/06/20 1,080 1,088 1,080 1,080 192,300
2017/06/19 1,080 1,083 1,064 1,070 153,500
2017/06/16 1,075 1,088 1,063 1,070 123,200
2017/06/15 1,074 1,084 1,062 1,063 152,700
2017/06/14 1,099 1,100 1,071 1,071 186,600
2017/06/13 1,100 1,101 1,085 1,092 147,800
2017/06/12 1,115 1,119 1,098 1,100 156,900
2017/06/09 1,118 1,129 1,108 1,116 172,500
2017/06/08 1,115 1,128 1,107 1,111 150,600
2017/06/07 1,092 1,114 1,089 1,110 191,100
2017/06/06 1,109 1,115 1,090 1,091 230,500
2017/06/05 1,110 1,112 1,087 1,089 196,300
2017/06/02 1,084 1,113 1,084 1,108 244,700
2017/06/01 1,069 1,087 1,067 1,080 176,100
2017/05/31 1,093 1,095 1,069 1,069 160,200
2017/05/30 1,092 1,101 1,082 1,099 70,500
2017/05/29 1,092 1,102 1,084 1,095 103,400
2017/05/26 1,121 1,122 1,094 1,096 227,500
2017/05/25 1,129 1,131 1,115 1,122 98,600
2017/05/24 1,127 1,137 1,121 1,131 139,800
2017/05/23 1,135 1,135 1,112 1,115 131,300
2017/05/22 1,138 1,142 1,127 1,130 155,600
2017/05/19 1,122 1,127 1,108 1,123 176,700
2017/05/18 1,127 1,136 1,113 1,114 247,000
2017/05/17 1,176 1,178 1,148 1,154 246,100
2017/05/16 1,209 1,216 1,184 1,191 300,800
2017/05/15 1,222 1,239 1,194 1,213 470,700
2017/05/12 1,154 1,261 1,152 1,252 1,286,600
2017/05/11 1,127 1,135 1,111 1,134 200,800
2017/05/10 1,140 1,140 1,124 1,127 186,800
2017/05/09 1,145 1,145 1,126 1,140 181,200
2017/05/08 1,150 1,156 1,137 1,144 315,300
2017/05/02 1,117 1,143 1,107 1,132 373,000
2017/05/01 1,106 1,124 1,105 1,110 220,600
2017/04/28 1,129 1,138 1,104 1,114 261,400
2017/04/27 1,116 1,132 1,105 1,123 372,100
2017/04/26 1,120 1,133 1,098 1,119 1,324,500
2017/04/25 1,044 1,069 1,029 1,064 259,000
2017/04/24 1,045 1,048 1,026 1,044 268,000
2017/04/21 1,040 1,041 1,012 1,030 341,700
2017/04/20 1,014 1,029 989 1,020 474,800
2017/04/19 961 978 960 971 178,700
2017/04/18 978 980 952 967 282,900
2017/04/17 962 971 938 956 164,500
2017/04/14 957 968 948 960 131,200
2017/04/13 960 962 937 958 271,500
2017/04/12 975 980 958 962 185,400
2017/04/11 999 1,012 988 994 168,800
2017/04/10 1,006 1,027 1,001 1,016 135,500
2017/04/07 1,032 1,033 1,002 1,015 177,600
2017/04/06 1,047 1,048 1,014 1,017 182,000
2017/04/05 1,061 1,073 1,047 1,056 125,900
2017/04/04 1,092 1,095 1,052 1,061 238,900
2017/04/03 1,137 1,142 1,101 1,108 233,200
2017/03/31 1,148 1,164 1,137 1,137 168,000
2017/03/30 1,172 1,172 1,142 1,143 212,800
2017/03/29 1,165 1,185 1,162 1,179 105,100
2017/03/28 1,162 1,173 1,160 1,169 139,000
2017/03/27 1,167 1,173 1,154 1,154 102,400
2017/03/24 1,169 1,188 1,162 1,181 124,200
2017/03/23 1,169 1,176 1,160 1,169 159,900
2017/03/22 1,171 1,179 1,164 1,170 179,400
2017/03/21 1,195 1,200 1,186 1,194 109,000
2017/03/17 1,208 1,208 1,190 1,199 136,100
2017/03/16 1,175 1,215 1,174 1,207 280,400
2017/03/15 1,185 1,187 1,170 1,174 101,300
2017/03/14 1,175 1,193 1,169 1,187 131,300
2017/03/13 1,173 1,186 1,167 1,176 155,500
2017/03/10 1,173 1,182 1,164 1,169 189,100
2017/03/09 1,165 1,169 1,153 1,162 127,200
2017/03/08 1,173 1,175 1,158 1,164 94,300
2017/03/07 1,201 1,204 1,162 1,171 223,400
2017/03/06 1,178 1,203 1,167 1,196 166,800
2017/03/03 1,177 1,184 1,167 1,172 148,300
2017/03/02 1,188 1,192 1,175 1,177 114,800
2017/03/01 1,174 1,175 1,154 1,169 137,200
2017/02/28 1,171 1,182 1,158 1,160 144,100
2017/02/27 1,190 1,190 1,147 1,158 167,500
2017/02/24 1,190 1,227 1,182 1,194 294,200
2017/02/23 1,200 1,209 1,187 1,196 166,100
2017/02/22 1,200 1,212 1,193 1,195 165,000
2017/02/21 1,180 1,200 1,175 1,194 117,600
2017/02/20 1,199 1,205 1,171 1,180 183,200
2017/02/17 1,167 1,207 1,157 1,199 330,500
2017/02/16 1,151 1,167 1,139 1,165 216,200
2017/02/15 1,158 1,174 1,146 1,156 148,200
2017/02/14 1,144 1,162 1,137 1,140 180,200
2017/02/13 1,151 1,151 1,127 1,132 254,200
2017/02/10 1,140 1,163 1,129 1,158 265,400
2017/02/09 1,176 1,176 1,093 1,107 526,100
2017/02/08 1,191 1,192 1,157 1,174 178,900
2017/02/07 1,178 1,200 1,172 1,186 140,900
2017/02/06 1,193 1,199 1,179 1,190 133,300
2017/02/03 1,180 1,200 1,171 1,172 129,800
2017/02/02 1,209 1,221 1,172 1,174 144,600
2017/02/01 1,181 1,206 1,180 1,205 315,900
2017/01/31 1,186 1,207 1,176 1,192 411,200
2017/01/30 1,222 1,222 1,193 1,204 240,600
2017/01/27 1,244 1,249 1,217 1,239 245,800
2017/01/26 1,252 1,252 1,214 1,228 206,900
2017/01/25 1,220 1,241 1,215 1,222 112,700
2017/01/24 1,195 1,205 1,182 1,190 102,600
2017/01/23 1,226 1,229 1,205 1,205 118,100
2017/01/20 1,238 1,245 1,224 1,236 117,500
2017/01/19 1,236 1,261 1,210 1,235 130,200
2017/01/18 1,196 1,228 1,193 1,225 159,500
2017/01/17 1,225 1,227 1,194 1,202 160,600
2017/01/16 1,239 1,266 1,224 1,227 143,400
2017/01/13 1,240 1,256 1,218 1,239 219,900
2017/01/12 1,264 1,268 1,231 1,249 261,100
2017/01/11 1,294 1,303 1,231 1,270 328,200
2017/01/10 1,313 1,322 1,288 1,294 239,200
2017/01/06 1,333 1,341 1,307 1,316 334,800
2017/01/05 1,387 1,390 1,348 1,360 254,500
2017/01/04 1,345 1,372 1,332 1,368 204,100

このページの先頭へ