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 |
---|---|---|---|---|---|
2019/12/30 | 564 | 565 | 556 | 560 | 57,600 |
2019/12/27 | 562 | 571 | 559 | 566 | 94,900 |
2019/12/26 | 543 | 563 | 543 | 562 | 119,500 |
2019/12/25 | 550 | 550 | 539 | 542 | 107,300 |
2019/12/24 | 549 | 550 | 541 | 544 | 84,000 |
2019/12/23 | 556 | 562 | 550 | 552 | 106,000 |
2019/12/20 | 556 | 574 | 556 | 568 | 179,600 |
2019/12/19 | 567 | 567 | 557 | 561 | 71,500 |
2019/12/18 | 581 | 581 | 564 | 567 | 92,500 |
2019/12/17 | 578 | 585 | 572 | 577 | 147,000 |
2019/12/16 | 570 | 571 | 565 | 570 | 91,700 |
2019/12/13 | 566 | 572 | 565 | 567 | 148,200 |
2019/12/12 | 562 | 563 | 553 | 555 | 98,300 |
2019/12/11 | 566 | 567 | 559 | 560 | 60,700 |
2019/12/10 | 555 | 568 | 555 | 564 | 86,900 |
2019/12/09 | 553 | 561 | 553 | 559 | 132,200 |
2019/12/06 | 546 | 552 | 545 | 551 | 87,400 |
2019/12/05 | 534 | 550 | 534 | 547 | 130,500 |
2019/12/04 | 528 | 536 | 519 | 536 | 146,900 |
2019/12/03 | 526 | 530 | 522 | 528 | 111,400 |
2019/12/02 | 537 | 543 | 533 | 534 | 106,500 |
2019/11/29 | 542 | 545 | 534 | 534 | 117,200 |
2019/11/28 | 547 | 549 | 541 | 544 | 31,700 |
2019/11/27 | 543 | 548 | 541 | 548 | 80,600 |
2019/11/26 | 542 | 550 | 539 | 539 | 134,100 |
2019/11/25 | 540 | 542 | 535 | 538 | 63,900 |
2019/11/22 | 532 | 540 | 532 | 534 | 52,500 |
2019/11/21 | 536 | 538 | 524 | 533 | 129,600 |
2019/11/20 | 550 | 551 | 538 | 541 | 80,600 |
2019/11/19 | 564 | 564 | 551 | 551 | 58,500 |
2019/11/18 | 561 | 568 | 557 | 565 | 89,400 |
2019/11/15 | 551 | 566 | 545 | 560 | 88,700 |
2019/11/14 | 561 | 564 | 550 | 550 | 82,100 |
2019/11/13 | 571 | 572 | 560 | 562 | 54,900 |
2019/11/12 | 570 | 577 | 567 | 576 | 45,800 |
2019/11/11 | 574 | 577 | 567 | 569 | 101,500 |
2019/11/08 | 563 | 582 | 563 | 567 | 113,100 |
2019/11/07 | 558 | 565 | 555 | 565 | 69,000 |
2019/11/06 | 562 | 564 | 558 | 562 | 61,800 |
2019/11/05 | 554 | 565 | 554 | 562 | 123,900 |
2019/11/01 | 545 | 552 | 545 | 548 | 45,700 |
2019/10/31 | 542 | 556 | 542 | 553 | 120,500 |
2019/10/30 | 545 | 546 | 536 | 545 | 177,400 |
2019/10/29 | 539 | 549 | 539 | 544 | 126,900 |
2019/10/28 | 534 | 537 | 530 | 537 | 92,400 |
2019/10/25 | 534 | 535 | 531 | 532 | 75,900 |
2019/10/24 | 528 | 537 | 528 | 530 | 153,100 |
2019/10/23 | 531 | 534 | 516 | 525 | 181,600 |
2019/10/21 | 513 | 529 | 512 | 525 | 211,900 |
2019/10/18 | 551 | 551 | 521 | 523 | 592,900 |
2019/10/17 | 569 | 569 | 564 | 569 | 38,800 |
2019/10/16 | 572 | 578 | 568 | 570 | 71,300 |
2019/10/15 | 565 | 572 | 562 | 562 | 95,000 |
2019/10/11 | 555 | 556 | 545 | 553 | 86,800 |
2019/10/10 | 545 | 548 | 537 | 545 | 49,100 |
2019/10/09 | 538 | 544 | 535 | 543 | 43,400 |
2019/10/08 | 536 | 543 | 532 | 542 | 67,700 |
2019/10/07 | 537 | 537 | 527 | 531 | 43,700 |
2019/10/04 | 538 | 538 | 531 | 533 | 69,800 |
2019/10/03 | 548 | 548 | 535 | 539 | 123,700 |
2019/10/02 | 562 | 567 | 556 | 562 | 77,500 |
2019/10/01 | 560 | 574 | 554 | 572 | 53,700 |
2019/09/30 | 568 | 568 | 554 | 555 | 63,200 |
2019/09/27 | 579 | 579 | 567 | 570 | 71,500 |
2019/09/26 | 590 | 590 | 582 | 585 | 75,300 |
2019/09/25 | 586 | 586 | 577 | 583 | 44,800 |
2019/09/24 | 590 | 592 | 582 | 584 | 61,800 |
2019/09/20 | 571 | 595 | 571 | 593 | 134,400 |
2019/09/19 | 573 | 584 | 573 | 579 | 81,200 |
2019/09/18 | 587 | 587 | 566 | 572 | 86,200 |
2019/09/17 | 585 | 596 | 577 | 590 | 103,800 |
2019/09/13 | 577 | 584 | 566 | 584 | 129,400 |
2019/09/12 | 567 | 572 | 561 | 571 | 100,600 |
2019/09/11 | 549 | 564 | 543 | 563 | 154,100 |
2019/09/10 | 536 | 549 | 536 | 548 | 62,200 |
2019/09/09 | 533 | 540 | 529 | 539 | 38,300 |
2019/09/06 | 535 | 537 | 532 | 533 | 38,400 |
2019/09/05 | 517 | 534 | 517 | 533 | 62,200 |
2019/09/04 | 520 | 520 | 514 | 514 | 50,700 |
2019/09/03 | 523 | 529 | 519 | 525 | 32,600 |
2019/09/02 | 520 | 527 | 520 | 523 | 20,100 |
2019/08/30 | 516 | 531 | 516 | 530 | 58,600 |
2019/08/29 | 518 | 521 | 510 | 515 | 45,100 |
2019/08/28 | 521 | 524 | 516 | 518 | 61,800 |
2019/08/27 | 514 | 527 | 514 | 523 | 71,100 |
2019/08/26 | 519 | 519 | 509 | 511 | 95,500 |
2019/08/23 | 543 | 543 | 530 | 530 | 61,500 |
2019/08/22 | 531 | 547 | 531 | 541 | 87,900 |
2019/08/21 | 533 | 536 | 530 | 531 | 51,500 |
2019/08/20 | 536 | 541 | 532 | 541 | 47,700 |
2019/08/19 | 529 | 544 | 527 | 539 | 82,900 |
2019/08/16 | 530 | 534 | 525 | 529 | 102,300 |
2019/08/15 | 520 | 531 | 517 | 531 | 99,700 |
2019/08/14 | 530 | 537 | 528 | 537 | 48,500 |
2019/08/13 | 517 | 523 | 515 | 520 | 79,200 |
2019/08/09 | 536 | 538 | 526 | 530 | 52,300 |
2019/08/08 | 529 | 536 | 529 | 531 | 68,800 |
2019/08/07 | 531 | 533 | 525 | 528 | 83,200 |
2019/08/06 | 510 | 533 | 507 | 530 | 101,700 |
2019/08/05 | 540 | 541 | 524 | 530 | 105,100 |
2019/08/02 | 559 | 559 | 540 | 541 | 110,500 |
2019/08/01 | 567 | 574 | 562 | 572 | 49,400 |
2019/07/31 | 580 | 584 | 574 | 575 | 95,800 |
2019/07/30 | 567 | 583 | 567 | 579 | 136,200 |
2019/07/29 | 564 | 564 | 556 | 560 | 64,900 |
2019/07/26 | 576 | 576 | 557 | 562 | 106,000 |
2019/07/25 | 584 | 584 | 575 | 580 | 59,700 |
2019/07/24 | 578 | 580 | 575 | 579 | 66,200 |
2019/07/23 | 570 | 578 | 567 | 573 | 73,000 |
2019/07/22 | 560 | 569 | 560 | 564 | 75,000 |
2019/07/19 | 547 | 560 | 544 | 560 | 70,100 |
2019/07/18 | 557 | 557 | 542 | 542 | 131,900 |
2019/07/17 | 567 | 569 | 560 | 560 | 108,700 |
2019/07/16 | 558 | 569 | 558 | 567 | 80,200 |
2019/07/12 | 575 | 576 | 558 | 560 | 92,700 |
2019/07/11 | 562 | 572 | 560 | 571 | 60,500 |
2019/07/10 | 550 | 564 | 546 | 562 | 125,300 |
2019/07/09 | 562 | 567 | 553 | 553 | 114,600 |
2019/07/08 | 570 | 572 | 562 | 562 | 92,500 |
2019/07/05 | 578 | 581 | 573 | 573 | 70,800 |
2019/07/04 | 572 | 580 | 572 | 577 | 82,100 |
2019/07/03 | 579 | 579 | 565 | 571 | 80,300 |
2019/07/02 | 577 | 583 | 575 | 575 | 96,100 |
2019/07/01 | 560 | 579 | 560 | 577 | 181,200 |
2019/06/28 | 552 | 557 | 547 | 557 | 71,100 |
2019/06/27 | 545 | 558 | 545 | 555 | 66,200 |
2019/06/26 | 535 | 551 | 535 | 540 | 49,800 |
2019/06/25 | 547 | 551 | 540 | 543 | 107,300 |
2019/06/24 | 559 | 562 | 546 | 547 | 180,800 |
2019/06/21 | 533 | 561 | 530 | 561 | 260,900 |
2019/06/20 | 535 | 536 | 526 | 535 | 52,000 |
2019/06/19 | 523 | 538 | 523 | 533 | 130,700 |
2019/06/18 | 528 | 529 | 517 | 518 | 105,500 |
2019/06/17 | 539 | 539 | 522 | 525 | 111,900 |
2019/06/14 | 521 | 537 | 521 | 535 | 136,400 |
2019/06/13 | 540 | 540 | 526 | 529 | 141,700 |
2019/06/12 | 550 | 551 | 539 | 539 | 193,900 |
2019/06/11 | 531 | 546 | 531 | 543 | 132,600 |
2019/06/10 | 538 | 543 | 531 | 534 | 126,800 |
2019/06/07 | 522 | 530 | 516 | 528 | 151,300 |
2019/06/06 | 531 | 535 | 522 | 522 | 117,100 |
2019/06/05 | 514 | 539 | 514 | 534 | 321,400 |
2019/06/04 | 501 | 507 | 485 | 507 | 365,800 |
2019/06/03 | 510 | 517 | 495 | 499 | 416,800 |
2019/05/31 | 529 | 529 | 516 | 520 | 226,500 |
2019/05/30 | 522 | 538 | 517 | 536 | 140,800 |
2019/05/29 | 534 | 534 | 518 | 529 | 131,200 |
2019/05/28 | 548 | 549 | 531 | 536 | 400,900 |
2019/05/27 | 527 | 529 | 520 | 522 | 84,300 |
2019/05/24 | 515 | 523 | 505 | 523 | 131,800 |
2019/05/23 | 529 | 531 | 516 | 520 | 121,700 |
2019/05/22 | 516 | 536 | 508 | 534 | 206,400 |
2019/05/21 | 519 | 521 | 506 | 512 | 260,300 |
2019/05/20 | 537 | 540 | 520 | 525 | 218,900 |
2019/05/17 | 535 | 549 | 531 | 536 | 273,600 |
2019/05/16 | 556 | 560 | 520 | 525 | 418,600 |
2019/05/15 | 573 | 579 | 562 | 570 | 87,600 |
2019/05/14 | 567 | 574 | 558 | 572 | 104,000 |
2019/05/13 | 581 | 583 | 573 | 574 | 96,500 |
2019/05/10 | 587 | 598 | 582 | 588 | 87,000 |
2019/05/09 | 602 | 604 | 586 | 588 | 131,300 |
2019/05/08 | 612 | 612 | 600 | 602 | 104,800 |
2019/05/07 | 631 | 631 | 616 | 620 | 86,200 |
2019/04/26 | 643 | 643 | 630 | 636 | 91,400 |
2019/04/25 | 660 | 660 | 644 | 648 | 127,200 |
2019/04/24 | 680 | 680 | 659 | 660 | 91,100 |
2019/04/23 | 677 | 682 | 672 | 682 | 42,000 |
2019/04/22 | 677 | 686 | 675 | 677 | 47,200 |
2019/04/19 | 685 | 693 | 683 | 693 | 62,400 |
2019/04/18 | 687 | 692 | 675 | 677 | 66,300 |
2019/04/17 | 680 | 688 | 677 | 685 | 55,500 |
2019/04/16 | 676 | 679 | 669 | 674 | 76,800 |
2019/04/15 | 664 | 680 | 664 | 679 | 53,900 |
2019/04/12 | 663 | 668 | 658 | 661 | 34,700 |
2019/04/11 | 661 | 668 | 657 | 660 | 87,400 |
2019/04/10 | 669 | 670 | 661 | 665 | 65,300 |
2019/04/09 | 686 | 687 | 674 | 681 | 41,400 |
2019/04/08 | 699 | 699 | 684 | 688 | 74,800 |
2019/04/05 | 689 | 696 | 685 | 695 | 78,400 |
2019/04/04 | 676 | 689 | 675 | 685 | 76,400 |
2019/04/03 | 666 | 676 | 663 | 676 | 117,300 |
2019/04/02 | 672 | 672 | 664 | 672 | 105,900 |
2019/04/01 | 643 | 660 | 641 | 657 | 117,400 |
2019/03/29 | 644 | 644 | 628 | 633 | 96,300 |
2019/03/28 | 650 | 651 | 634 | 643 | 120,000 |
2019/03/27 | 650 | 659 | 647 | 657 | 113,500 |
2019/03/26 | 661 | 672 | 654 | 672 | 131,200 |
2019/03/25 | 673 | 673 | 646 | 652 | 136,300 |
2019/03/22 | 655 | 679 | 651 | 679 | 238,100 |
2019/03/20 | 633 | 649 | 633 | 646 | 102,000 |
2019/03/19 | 644 | 644 | 631 | 633 | 152,100 |
2019/03/18 | 646 | 649 | 636 | 647 | 117,100 |
2019/03/15 | 630 | 645 | 630 | 639 | 193,900 |
2019/03/14 | 640 | 653 | 630 | 630 | 95,300 |
2019/03/13 | 652 | 654 | 631 | 634 | 108,900 |
2019/03/12 | 656 | 656 | 642 | 652 | 76,000 |
2019/03/11 | 645 | 646 | 632 | 641 | 117,500 |
2019/03/08 | 658 | 658 | 637 | 640 | 111,100 |
2019/03/07 | 679 | 685 | 658 | 660 | 148,800 |
2019/03/06 | 688 | 688 | 673 | 673 | 79,900 |
2019/03/05 | 687 | 692 | 677 | 689 | 96,900 |
2019/03/04 | 692 | 695 | 683 | 690 | 63,100 |
2019/03/01 | 680 | 691 | 677 | 691 | 99,800 |
2019/02/28 | 685 | 695 | 679 | 682 | 92,600 |
2019/02/27 | 690 | 694 | 680 | 687 | 62,500 |
2019/02/26 | 700 | 700 | 683 | 689 | 34,800 |
2019/02/25 | 700 | 705 | 690 | 696 | 80,700 |
2019/02/22 | 688 | 699 | 686 | 696 | 46,400 |
2019/02/21 | 707 | 707 | 693 | 697 | 33,100 |
2019/02/20 | 705 | 710 | 697 | 701 | 49,700 |
2019/02/19 | 707 | 714 | 701 | 709 | 91,200 |
2019/02/18 | 686 | 716 | 683 | 715 | 201,500 |
2019/02/15 | 649 | 679 | 637 | 678 | 253,600 |
2019/02/14 | 652 | 655 | 634 | 641 | 152,400 |
2019/02/13 | 648 | 663 | 645 | 662 | 123,600 |
2019/02/12 | 621 | 641 | 620 | 638 | 62,500 |
2019/02/08 | 631 | 636 | 617 | 618 | 86,900 |
2019/02/07 | 652 | 654 | 637 | 644 | 61,200 |
2019/02/06 | 665 | 665 | 651 | 654 | 58,400 |
2019/02/05 | 667 | 668 | 661 | 663 | 45,100 |
2019/02/04 | 649 | 662 | 642 | 662 | 66,300 |
2019/02/01 | 650 | 650 | 639 | 640 | 48,600 |
2019/01/31 | 650 | 654 | 644 | 650 | 65,000 |
2019/01/30 | 654 | 656 | 644 | 644 | 83,600 |
2019/01/29 | 659 | 659 | 647 | 655 | 67,300 |
2019/01/28 | 670 | 673 | 662 | 662 | 39,300 |
2019/01/25 | 663 | 674 | 661 | 669 | 93,700 |
2019/01/24 | 650 | 657 | 641 | 655 | 43,300 |
2019/01/23 | 649 | 652 | 638 | 652 | 46,000 |
2019/01/22 | 660 | 661 | 646 | 648 | 80,500 |
2019/01/21 | 656 | 665 | 656 | 657 | 67,000 |
2019/01/18 | 656 | 658 | 646 | 649 | 55,800 |
2019/01/17 | 645 | 653 | 641 | 646 | 74,500 |
2019/01/16 | 639 | 647 | 632 | 635 | 76,000 |
2019/01/15 | 619 | 642 | 619 | 642 | 119,200 |
2019/01/11 | 623 | 628 | 617 | 627 | 120,400 |
2019/01/10 | 630 | 631 | 619 | 627 | 45,700 |
2019/01/09 | 631 | 632 | 621 | 631 | 60,000 |
2019/01/08 | 634 | 637 | 625 | 629 | 53,400 |
2019/01/07 | 625 | 646 | 624 | 630 | 76,500 |
2019/01/04 | 610 | 610 | 584 | 608 | 139,100 |