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
2018/12/28 610 627 609 622 127,200
2018/12/27 606 613 600 613 179,100
2018/12/26 576 586 575 583 110,800
2018/12/25 590 593 569 572 304,900
2018/12/21 629 634 610 617 212,600
2018/12/20 639 652 630 632 270,400
2018/12/19 631 651 625 642 174,500
2018/12/18 632 644 630 634 151,800
2018/12/17 654 659 640 642 191,900
2018/12/14 672 672 651 654 186,800
2018/12/13 659 677 653 676 239,500
2018/12/12 655 664 651 658 124,000
2018/12/11 676 677 644 649 173,900
2018/12/10 681 682 671 673 126,500
2018/12/07 694 698 685 691 78,100
2018/12/06 704 708 690 695 115,600
2018/12/05 701 718 700 707 89,700
2018/12/04 740 740 715 716 135,800
2018/12/03 737 745 732 739 90,100
2018/11/30 736 740 728 730 75,700
2018/11/29 742 745 731 736 123,200
2018/11/28 715 740 715 737 235,900
2018/11/27 704 719 700 715 166,600
2018/11/26 678 703 673 701 223,400
2018/11/22 668 674 664 669 150,300
2018/11/21 672 673 660 665 195,000
2018/11/20 681 688 675 681 91,800
2018/11/19 699 700 686 690 126,000
2018/11/16 691 715 685 695 153,500
2018/11/15 709 715 678 688 410,800
2018/11/14 718 740 718 732 113,200
2018/11/13 715 719 707 714 138,400
2018/11/12 739 741 724 730 149,200
2018/11/09 745 746 738 742 143,200
2018/11/08 737 750 737 744 88,700
2018/11/07 745 749 729 732 86,300
2018/11/06 734 747 734 740 75,200
2018/11/05 719 736 716 731 108,100
2018/11/02 715 727 706 724 243,400
2018/11/01 710 729 701 715 213,500
2018/10/31 716 728 711 717 322,700
2018/10/30 685 709 683 703 271,600
2018/10/29 687 698 676 678 210,800
2018/10/26 685 690 671 688 299,800
2018/10/25 695 697 679 681 334,900
2018/10/24 705 708 693 706 301,100
2018/10/23 705 708 695 700 362,900
2018/10/22 745 746 702 705 1,011,700
2018/10/19 774 778 764 775 226,000
2018/10/18 795 796 777 778 203,600
2018/10/17 795 805 787 800 180,200
2018/10/16 782 793 779 788 136,800
2018/10/15 800 800 785 787 177,600
2018/10/12 798 802 795 799 131,400
2018/10/11 800 806 792 798 225,000
2018/10/10 835 837 820 822 64,200
2018/10/09 841 844 827 830 120,200
2018/10/05 852 859 848 853 124,100
2018/10/04 856 868 851 858 77,200
2018/10/03 855 867 851 854 94,000
2018/10/02 857 874 857 860 129,100
2018/10/01 847 859 843 855 138,300
2018/09/28 847 856 839 849 123,300
2018/09/27 865 865 831 837 347,100
2018/09/26 862 870 853 865 107,700
2018/09/25 863 878 856 875 220,500
2018/09/21 851 867 851 860 130,000
2018/09/20 851 854 835 846 139,200
2018/09/19 843 854 839 847 131,300
2018/09/18 818 834 810 831 207,100
2018/09/14 808 818 808 814 158,600
2018/09/13 793 808 790 800 109,600
2018/09/12 801 807 791 797 307,600
2018/09/11 826 826 807 809 188,100
2018/09/10 828 833 823 824 109,200
2018/09/07 819 826 811 823 137,800
2018/09/06 820 823 813 816 208,800
2018/09/05 823 831 815 822 166,100
2018/09/04 834 835 825 825 82,500
2018/09/03 844 844 826 830 133,300
2018/08/31 846 853 836 843 122,500
2018/08/30 862 862 849 852 112,800
2018/08/29 851 864 848 860 89,900
2018/08/28 862 868 851 852 100,500
2018/08/27 846 864 846 857 112,800
2018/08/24 849 851 843 845 63,900
2018/08/23 860 860 845 845 93,100
2018/08/22 837 860 837 856 130,800
2018/08/21 832 843 826 839 119,400
2018/08/20 848 848 829 832 160,700
2018/08/17 831 844 827 840 102,400
2018/08/16 830 833 819 827 127,000
2018/08/15 849 849 831 835 133,400
2018/08/14 835 844 829 843 115,200
2018/08/13 846 847 825 829 199,400
2018/08/10 866 868 845 848 343,600
2018/08/09 861 871 853 861 400,000
2018/08/08 865 896 851 861 787,700
2018/08/07 960 996 958 985 250,600
2018/08/06 955 963 946 958 127,500
2018/08/03 978 979 954 956 97,000
2018/08/02 1,005 1,015 973 983 121,700
2018/08/01 985 1,011 978 1,005 157,600
2018/07/31 957 989 957 980 203,400
2018/07/30 940 953 932 950 134,200
2018/07/27 939 943 933 940 83,700
2018/07/26 938 948 926 932 112,800
2018/07/25 947 959 921 929 233,000
2018/07/24 954 959 933 946 81,200
2018/07/23 928 947 928 940 120,600
2018/07/20 962 962 934 942 178,300
2018/07/19 969 972 950 965 154,600
2018/07/18 969 972 960 969 110,200
2018/07/17 950 965 944 957 97,900
2018/07/13 945 951 934 942 78,700
2018/07/12 947 953 929 939 157,100
2018/07/11 931 941 915 932 128,300
2018/07/10 939 951 933 939 142,000
2018/07/09 929 936 912 924 102,800
2018/07/06 917 929 912 923 90,100
2018/07/05 930 943 902 908 109,100
2018/07/04 942 950 925 929 106,700
2018/07/03 963 963 935 947 113,600
2018/07/02 988 994 958 961 118,400
2018/06/29 988 990 973 987 134,200
2018/06/28 994 1,007 979 983 200,500
2018/06/27 1,016 1,018 993 995 89,800
2018/06/26 1,003 1,019 992 1,012 107,400
2018/06/25 1,051 1,051 1,013 1,018 205,100
2018/06/22 1,006 1,041 988 1,037 256,500
2018/06/21 1,029 1,032 1,015 1,021 83,800
2018/06/20 1,019 1,032 995 1,032 99,300
2018/06/19 1,016 1,042 1,016 1,024 101,700
2018/06/18 1,053 1,057 1,028 1,039 126,100
2018/06/15 1,040 1,057 1,037 1,051 123,700
2018/06/14 1,023 1,035 1,021 1,034 55,500
2018/06/13 1,028 1,033 1,017 1,030 59,700
2018/06/12 1,044 1,046 1,022 1,031 85,800
2018/06/11 1,027 1,051 1,026 1,047 149,200
2018/06/08 1,026 1,031 1,010 1,022 116,500
2018/06/07 1,020 1,038 1,017 1,033 139,100
2018/06/06 987 1,016 986 1,015 150,300
2018/06/05 1,000 1,000 971 986 190,300
2018/06/04 979 999 970 999 181,500
2018/06/01 961 983 951 979 196,200
2018/05/31 967 978 947 976 204,300
2018/05/30 954 974 947 965 201,500
2018/05/29 988 989 963 970 184,800
2018/05/28 1,012 1,026 984 986 170,900
2018/05/25 1,040 1,042 1,001 1,007 223,600
2018/05/24 1,074 1,074 1,036 1,049 110,000
2018/05/23 1,077 1,088 1,064 1,082 124,400
2018/05/22 1,093 1,104 1,078 1,086 73,700
2018/05/21 1,099 1,108 1,089 1,097 73,200
2018/05/18 1,105 1,112 1,093 1,099 77,600
2018/05/17 1,087 1,114 1,086 1,101 168,700
2018/05/16 1,123 1,128 1,088 1,092 213,300
2018/05/15 1,140 1,153 1,124 1,131 311,500
2018/05/14 1,082 1,188 1,082 1,161 628,000
2018/05/11 1,040 1,060 1,033 1,057 135,400
2018/05/10 1,054 1,065 1,043 1,063 203,800
2018/05/09 1,056 1,064 1,049 1,059 145,700
2018/05/08 1,054 1,061 1,041 1,048 118,100
2018/05/07 1,035 1,067 1,035 1,057 233,900
2018/05/02 1,033 1,034 1,018 1,025 105,100
2018/05/01 1,020 1,064 1,011 1,041 452,200
2018/04/27 988 1,004 980 995 237,500
2018/04/26 989 998 989 991 66,300
2018/04/25 982 997 981 994 82,500
2018/04/24 998 1,000 985 990 155,400
2018/04/23 981 1,004 981 1,000 171,500
2018/04/20 987 990 979 987 43,100
2018/04/19 983 993 980 984 107,100
2018/04/18 975 990 972 982 78,200
2018/04/17 980 985 965 975 107,900
2018/04/16 978 987 967 982 89,600
2018/04/13 967 991 967 986 119,800
2018/04/12 977 977 957 967 64,200
2018/04/11 964 985 962 977 75,900
2018/04/10 949 972 937 969 131,200
2018/04/09 978 979 958 971 70,700
2018/04/06 976 993 973 978 146,200
2018/04/05 980 980 963 972 110,200
2018/04/04 965 987 962 976 130,600
2018/04/03 943 963 936 956 134,200
2018/04/02 945 961 941 952 88,700
2018/03/30 947 958 940 941 120,000
2018/03/29 954 954 924 936 105,600
2018/03/28 920 947 919 946 136,300
2018/03/27 921 944 916 944 130,000
2018/03/26 927 927 888 910 168,300
2018/03/23 930 935 912 915 189,100
2018/03/22 951 959 943 955 100,200
2018/03/20 933 963 933 961 88,200
2018/03/19 961 972 945 948 108,000
2018/03/16 975 975 962 966 126,000
2018/03/15 982 983 959 975 162,100
2018/03/14 984 992 978 987 123,100
2018/03/13 1,007 1,008 991 1,000 96,700
2018/03/12 995 1,008 994 1,002 170,600
2018/03/09 1,010 1,014 983 988 203,700
2018/03/08 1,020 1,025 1,002 1,006 153,400
2018/03/07 1,001 1,023 995 1,011 213,300
2018/03/06 1,020 1,038 1,011 1,014 317,100
2018/03/05 1,007 1,022 995 1,004 326,600
2018/03/02 1,004 1,027 1,002 1,014 337,400
2018/03/01 1,024 1,045 1,018 1,031 363,700
2018/02/28 1,025 1,045 1,021 1,031 293,400
2018/02/27 1,030 1,042 1,027 1,030 362,600
2018/02/26 1,010 1,019 1,004 1,017 308,900
2018/02/23 973 1,008 973 1,000 484,300
2018/02/22 970 977 961 970 212,600
2018/02/21 968 983 964 971 354,800
2018/02/20 935 966 927 965 491,000
2018/02/19 927 938 924 938 242,800
2018/02/16 888 925 887 924 501,800
2018/02/15 874 886 864 883 272,800
2018/02/14 848 878 845 865 442,000
2018/02/13 840 840 820 823 282,400
2018/02/09 820 826 811 826 503,300
2018/02/08 851 855 833 843 346,500
2018/02/07 876 880 841 841 448,200
2018/02/06 887 890 838 856 697,400
2018/02/05 914 917 902 912 389,400
2018/02/02 931 935 921 931 153,000
2018/02/01 924 937 920 932 204,600
2018/01/31 925 942 920 921 424,100
2018/01/30 927 936 921 926 229,700
2018/01/29 922 936 917 926 269,400
2018/01/26 919 921 913 917 218,500
2018/01/25 931 931 917 917 137,900
2018/01/24 924 938 924 929 155,000
2018/01/23 922 932 917 927 211,800
2018/01/22 912 918 907 918 183,000
2018/01/19 909 914 904 910 171,900
2018/01/18 927 927 907 909 247,500
2018/01/17 930 930 914 918 213,300
2018/01/16 939 942 926 930 175,900
2018/01/15 940 948 933 933 134,800
2018/01/12 942 949 935 937 281,000
2018/01/11 947 947 935 942 202,700
2018/01/10 939 957 938 954 253,900
2018/01/09 936 940 929 940 228,000
2018/01/05 918 929 912 925 322,900
2018/01/04 920 921 906 911 280,800

このページの先頭へ