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
2021/12/30 391 392 385 388 60,300
2021/12/29 387 395 385 392 129,800
2021/12/28 378 393 376 389 281,500
2021/12/27 377 379 372 374 170,000
2021/12/24 371 378 371 377 109,200
2021/12/23 365 372 365 371 147,300
2021/12/22 366 366 362 363 105,900
2021/12/21 363 368 361 363 169,400
2021/12/20 369 369 357 357 286,200
2021/12/17 375 376 367 372 144,000
2021/12/16 367 373 366 373 124,100
2021/12/15 360 367 360 365 60,100
2021/12/14 361 363 358 359 72,900
2021/12/13 371 374 363 364 113,700
2021/12/10 373 375 371 371 79,500
2021/12/09 381 381 373 377 75,600
2021/12/08 379 384 376 382 141,900
2021/12/07 371 379 370 379 94,100
2021/12/06 370 371 365 365 64,700
2021/12/03 363 371 361 370 81,800
2021/12/02 362 365 357 359 101,100
2021/12/01 360 368 353 364 250,500
2021/11/30 366 376 362 362 231,800
2021/11/29 378 378 360 360 689,500
2021/11/26 393 394 377 383 420,300
2021/11/25 397 398 392 392 116,700
2021/11/24 399 406 397 397 67,300
2021/11/22 400 401 392 400 79,000
2021/11/19 399 402 396 401 63,000
2021/11/18 405 409 398 399 171,500
2021/11/17 412 417 408 413 124,100
2021/11/16 407 417 407 411 165,700
2021/11/15 405 410 403 406 130,500
2021/11/12 398 406 396 403 182,400
2021/11/11 380 397 378 394 236,200
2021/11/10 388 388 379 380 170,700
2021/11/09 399 400 385 389 120,900
2021/11/08 391 398 391 395 158,800
2021/11/05 402 402 386 390 284,300
2021/11/04 398 406 396 403 116,800
2021/11/02 407 407 392 395 248,300
2021/11/01 413 418 399 403 436,300
2021/10/29 427 429 423 425 70,000
2021/10/28 428 429 418 425 444,400
2021/10/27 431 433 428 432 89,900
2021/10/26 427 440 427 437 99,200
2021/10/25 429 432 424 426 123,400
2021/10/22 427 433 425 428 191,200
2021/10/21 435 446 432 432 181,700
2021/10/20 433 435 425 431 299,100
2021/10/19 448 448 438 441 142,800
2021/10/18 437 449 437 448 173,700
2021/10/15 428 436 426 436 121,400
2021/10/14 435 435 423 426 221,200
2021/10/13 441 443 435 438 130,300
2021/10/12 444 446 437 441 166,200
2021/10/11 441 450 441 447 127,100
2021/10/08 449 455 442 443 104,700
2021/10/07 449 449 437 442 123,000
2021/10/06 444 457 443 445 112,000
2021/10/05 445 447 435 443 198,800
2021/10/04 461 462 445 446 146,100
2021/10/01 459 463 453 453 149,600
2021/09/30 475 475 461 461 131,100
2021/09/29 462 476 462 474 145,700
2021/09/28 470 478 459 475 169,500
2021/09/27 466 474 458 462 122,000
2021/09/24 463 469 461 466 227,800
2021/09/22 455 459 450 455 147,000
2021/09/21 454 463 454 460 116,300
2021/09/17 464 471 455 470 160,900
2021/09/16 455 463 451 460 160,000
2021/09/15 462 468 457 457 291,800
2021/09/14 479 481 470 478 229,500
2021/09/13 474 478 469 478 85,000
2021/09/10 470 479 468 478 99,400
2021/09/09 470 473 467 470 84,800
2021/09/08 466 472 462 472 111,800
2021/09/07 460 462 453 461 119,900
2021/09/06 459 461 455 458 122,800
2021/09/03 446 453 444 450 109,500
2021/09/02 445 445 434 441 128,800
2021/09/01 442 448 439 445 121,000
2021/08/31 432 448 429 439 119,600
2021/08/30 424 437 424 436 95,800
2021/08/27 425 425 418 422 83,700
2021/08/26 433 433 423 425 143,700
2021/08/25 430 435 426 429 176,800
2021/08/24 423 428 421 427 95,800
2021/08/23 414 422 413 417 161,900
2021/08/20 424 425 407 409 299,000
2021/08/19 442 442 425 427 195,800
2021/08/18 443 448 435 446 165,400
2021/08/17 454 454 438 442 189,000
2021/08/16 457 457 445 449 114,800
2021/08/13 462 465 457 459 85,700
2021/08/12 466 467 458 466 114,300
2021/08/11 455 467 454 460 139,100
2021/08/10 455 458 441 448 321,700
2021/08/06 476 476 465 470 93,100
2021/08/05 477 477 467 469 106,000
2021/08/04 492 492 476 479 119,600
2021/08/03 488 495 488 490 136,000
2021/08/02 484 495 481 490 182,100
2021/07/30 486 488 477 482 104,700
2021/07/29 485 487 480 487 149,100
2021/07/28 478 487 474 479 120,600
2021/07/27 482 486 477 483 136,700
2021/07/26 473 478 466 475 145,700
2021/07/21 468 470 459 461 175,600
2021/07/20 465 468 459 460 214,300
2021/07/19 478 478 467 472 219,100
2021/07/16 478 485 477 481 163,600
2021/07/15 482 482 473 475 110,200
2021/07/14 489 489 479 481 177,800
2021/07/13 487 496 486 495 120,600
2021/07/12 485 488 479 485 171,000
2021/07/09 461 478 456 475 275,300
2021/07/08 485 485 469 469 218,100
2021/07/07 478 494 472 480 188,200
2021/07/06 492 493 484 485 121,700
2021/07/05 492 503 488 492 199,900
2021/07/02 485 497 485 494 134,700
2021/07/01 486 492 485 487 174,200
2021/06/30 500 502 487 489 141,100
2021/06/29 498 499 490 497 221,700
2021/06/28 496 514 494 508 342,100
2021/06/25 476 492 476 488 235,800
2021/06/24 474 477 466 468 173,500
2021/06/23 482 482 467 467 267,600
2021/06/22 481 488 476 482 312,200
2021/06/21 477 480 465 469 706,800
2021/06/18 507 508 493 493 475,400
2021/06/17 530 532 508 513 618,800
2021/06/16 529 541 524 534 399,600
2021/06/15 524 535 521 524 451,500
2021/06/14 525 542 519 534 562,500
2021/06/11 516 525 506 518 659,200
2021/06/10 537 538 515 520 864,500
2021/06/09 510 552 508 547 1,376,300
2021/06/08 489 508 488 505 671,200
2021/06/07 514 514 487 492 1,361,800
2021/06/04 500 528 493 524 2,745,100
2021/06/03 459 502 459 490 4,052,800
2021/06/02 432 439 432 437 130,500
2021/06/01 428 434 426 433 123,600
2021/05/31 430 430 420 423 244,200
2021/05/28 424 431 417 431 353,600
2021/05/27 420 427 412 412 241,300
2021/05/26 425 430 416 419 255,300
2021/05/25 435 438 423 425 434,100
2021/05/24 443 449 434 435 378,100
2021/05/21 458 460 441 443 456,800
2021/05/20 452 458 442 454 459,000
2021/05/19 467 473 447 453 1,113,200
2021/05/18 475 495 474 491 414,600
2021/05/17 472 479 464 469 148,800
2021/05/14 472 476 466 469 141,200
2021/05/13 480 483 464 464 241,900
2021/05/12 489 495 473 484 335,500
2021/05/11 499 502 489 490 334,800
2021/05/10 495 509 491 502 334,000
2021/05/07 482 499 474 490 289,500
2021/05/06 475 486 467 479 330,100
2021/04/30 461 487 461 467 373,200
2021/04/28 454 464 451 461 142,600
2021/04/27 454 461 451 451 123,900
2021/04/26 459 464 448 450 253,600
2021/04/23 467 473 456 457 251,800
2021/04/22 482 482 471 475 115,100
2021/04/21 485 485 464 474 333,100
2021/04/20 502 505 493 493 208,200
2021/04/19 513 526 500 510 309,200
2021/04/16 522 522 497 503 485,400
2021/04/15 516 530 511 527 320,200
2021/04/14 498 520 489 519 556,400
2021/04/13 482 499 479 496 438,200
2021/04/12 468 481 461 479 195,300
2021/04/09 468 476 462 469 202,500
2021/04/08 469 470 461 466 135,800
2021/04/07 470 478 461 473 194,000
2021/04/06 492 492 466 471 269,500
2021/04/05 468 491 462 488 273,600
2021/04/02 477 480 458 465 250,400
2021/04/01 483 504 473 475 581,100
2021/03/31 487 491 472 482 171,000
2021/03/30 478 491 468 490 122,600
2021/03/29 490 493 471 482 226,500
2021/03/26 486 496 478 484 229,500
2021/03/25 455 484 455 483 229,600
2021/03/24 459 459 433 450 253,400
2021/03/23 479 487 462 466 152,000
2021/03/22 467 480 461 476 218,900
2021/03/19 454 461 447 458 177,300
2021/03/18 444 463 442 461 227,800
2021/03/17 441 441 435 440 92,000
2021/03/16 446 449 432 441 186,000
2021/03/15 426 454 426 449 392,000
2021/03/12 413 427 412 427 113,700
2021/03/11 422 422 410 413 120,100
2021/03/10 437 437 417 417 189,500
2021/03/09 407 438 403 434 304,300
2021/03/08 406 409 397 403 89,000
2021/03/05 400 400 388 399 87,900
2021/03/04 403 403 390 398 91,400
2021/03/03 398 408 393 407 102,500
2021/03/02 403 403 388 396 115,500
2021/03/01 396 403 391 400 92,500
2021/02/26 398 401 390 391 87,100
2021/02/25 409 412 400 402 77,300
2021/02/24 413 413 398 401 91,400
2021/02/22 406 417 403 405 83,700
2021/02/19 411 413 397 402 97,300
2021/02/18 429 429 410 411 84,900
2021/02/17 418 430 411 428 104,000
2021/02/16 410 420 396 413 147,300
2021/02/15 423 423 403 408 126,300
2021/02/12 421 429 418 420 133,200
2021/02/10 420 431 417 424 119,700
2021/02/09 410 436 410 423 250,800
2021/02/08 396 412 395 408 168,500
2021/02/05 377 390 377 390 137,900
2021/02/04 373 377 371 377 97,300
2021/02/03 365 375 361 373 129,700
2021/02/02 352 366 352 362 66,200
2021/02/01 347 358 345 355 62,500
2021/01/29 358 358 346 349 112,400
2021/01/28 361 373 354 354 228,700
2021/01/27 365 372 362 369 63,000
2021/01/26 371 371 360 368 75,800
2021/01/25 377 377 364 372 66,500
2021/01/22 364 373 363 372 57,300
2021/01/21 359 371 359 368 80,300
2021/01/20 359 362 353 357 62,400
2021/01/19 357 361 356 360 35,200
2021/01/18 362 364 353 355 46,100
2021/01/15 379 379 363 363 84,900
2021/01/14 368 379 366 376 101,400
2021/01/13 366 377 366 370 61,800
2021/01/12 367 374 366 371 84,300
2021/01/08 360 371 357 371 98,400
2021/01/07 359 366 355 360 114,700
2021/01/06 350 359 349 351 114,300
2021/01/05 355 357 349 350 178,400
2021/01/04 357 357 339 356 166,500

このページの先頭へ